Rivaldi_Prediction/data/featuSGD/US0865161014_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
3740,2000-02-04,25.27777862548828,25.36111068725586,23.97222137451172,24.05555534362793,9243900.0,0.09243699141454087,1.000002746584965,1.7600009887692294,54.24165046254129,38.56460510725407,-2.4406646446913918,-1.2727738737710368,-0.8088875329632792,2.993847007200756,44.9180680524088,2.2222213745117188,-1.0584728326248687,1.5350705146789565,-1.0540397480428538,4.124180777400767,0.24051538331805133,2.8296256460398617,-4.232223052978515,98.089200945734,61.20904453153548,1.2945551313609056,2,-2.0972232818603516,-1.5138893127441406,-1.7291669845581055,1.9583320617675781,2.583332061767578,4,0.11648344550555056,1.17142969248124,23.13888931274414,3.749984979701139,22.11111068725586,-1.0425545591874725,22.083332061767575,0.11648344550555056
3741,2000-02-07,24.44444465637207,24.833332061767575,23.97222137451172,24.72222137451172,3883500.0,-0.03296705701330649,2.444455888579932,-0.22727166325685044,50.84337421161946,39.78394823829134,-1.5334368115003159,-0.583098306926022,0.02444643615293174,3.827180976316967,43.50455353649016,1.3055572509765625,-1.1708306882345774,0.7739587783813491,-1.6375751813126662,3.1854927380753644,-0.4318082014656568,1.979725758228355,-3.226266879272462,78.98090425536569,40.347609284437155,1.205766979847007,2,-1.2638893127441406,-0.6805553436279297,-0.8958330154418945,2.791666030883789,4.94444465637207,0,0.06704539327582082,1.000002746584965,25.27777862548828,1.17142969248124,23.13888931274414,3.749984979701139,22.11111068725586,0.06704539327582082
3742,2000-02-08,25.44444465637207,25.666667938232425,24.44444465637207,24.44444465637207,3761100.0,0.040909090554418714,-1.4444465637207102,-3.6000137329625432,50.96154274672313,41.30091094452125,-2.5391797596554717,-1.6824866814346429,-0.9755535638470683,2.827180976316967,42.086933959864346,1.2222232818603551,-1.1929971175765708,1.7822920799255364,-0.6020040162604374,4.16658817611151,0.5901440318325513,2.9744401280185215,-4.0605495628662105,94.99997854233804,58.44834262847519,1.1921480480929867,2,-2.1111106872558594,-1.6805553436279297,-1.8958330154418945,1.791666030883789,7.666666030883789,1,0.06441042150963505,2.444455888579932,24.44444465637207,1.000002746584965,25.27777862548828,1.17142969248124,23.13888931274414,0.06441042150963505
3743,2000-02-09,24.36111068725586,25.72222137451172,24.0,25.72222137451172,3141000.0,-0.042576443846453205,1.5306117873248002,-1.3611106872558594,49.882349405785334,42.73565016013359,-1.3933482164160367,-0.6707331106594623,0.10778040526914268,3.910514945433178,40.46629414581685,1.7222213745117188,-1.1151683264851115,0.7225691795349114,-1.6219138767336112,3.067052235803434,-0.4496723485993499,1.8948107076691727,-2.720249223066407,61.11112322126117,23.65996770699205,1.1722415281342617,2,-1.0,-0.5972213745117188,-0.8124990463256836,2.875,8.75,2,0.16761690472726865,-1.4444465637207102,25.44444465637207,2.444455888579932,24.44444465637207,1.000002746584965,25.27777862548828,0.16761690472726865
3744,2000-02-10,24.19444465637207,24.61111068725586,23.916667938232425,24.38888931274414,2844000.0,-0.006841479151891816,1.1739127838763208,0.1428573430453999,50.74806124399588,45.110435428253176,-1.1129210847181135,-0.5313074911163689,0.27444643615293174,4.077180976316967,38.734352730851185,0.694442749023434,-1.076775175003366,0.5559031486511223,-1.7885799076174003,2.900386204919645,-0.616338379483139,1.7281446767853836,-2.2270743993568374,15.384574754655825,-23.93499950182496,1.1722415281342617,2,-0.8333339691162109,-0.4305553436279297,-0.6458330154418945,3.041666030883789,7.30555534362793,3,0.1458093693921816,1.5306117873248002,24.36111068725586,-1.4444465637207102,25.44444465637207,2.444455888579932,24.44444465637207,0.1458093693921816
3745,2000-02-11,23.86111068725586,24.416667938232425,23.72222137451172,24.416667938232425,2262375.0,-0.013777293665983015,1.499999999999981,2.857148462406218,54.2199438636839,48.11624843023405,-0.584085500110465,-0.18330659072158895,0.6077804052691427,4.410514945433178,36.9641116550594,0.6944465637207067,-0.9507582573234288,0.20729141235351634,-2.138896354988283,2.553479179695316,-0.9658024713173852,1.3803852960244178,-1.5933523408409087,6.944465637207031,-35.02714540110891,1.1730938836709002,2,-0.5,-0.09722137451171875,-0.3124990463256836,3.375,8.805557250976562,4,0.14435391132952313,1.1739127838763208,24.19444465637207,1.5306117873248002,24.36111068725586,-1.4444465637207102,25.44444465637207,0.14435391132952313
3746,2000-02-14,23.55555534362793,24.11111068725586,23.47222137451172,24.0,2982375.0,-0.01280557923865322,-1.0909054023264741,0.7999979400697579,48.92472651862571,49.57270510667003,0.09751536753891799,0.061982078100403015,0.9133357488970724,4.716070289061108,35.17144780701169,0.6388893127441406,-0.7952711163154973,-0.05798616409301616,-2.38058836289067,2.2646160347046376,-1.219287263491843,1.1033149353058107,-1.0114399549652369,3.703731960720486,-37.17706249983126,1.1613010993988262,2,-0.08333396911621094,0.20833396911621094,-0.006943702697753906,3.6805553436279297,10.44444465637207,0,0.18278301151548249,1.499999999999981,23.86111068725586,1.1739127838763208,24.19444465637207,1.5306117873248002,24.36111068725586,0.18278301151548249
3747,2000-02-15,23.583332061767575,23.75,23.416667938232425,23.55555534362793,2686725.0,0.0011792003089903247,-1.1818386112099752,-0.06249758601302968,52.89016136560643,51.16804443676969,0.34072013876068397,-0.01928955599005988,0.8855590307574275,4.688293570921463,33.29849679273285,0.3333320617675746,-0.5077005009934901,0.00312395095824769,-2.300072707101833,2.3063206090183286,-1.1484743780717928,1.1547222799882881,-0.78496819423696,7.2288120029051255,-35.15782377886334,1.1515983290300407,2,0.3888893127441442,0.18055725097656605,-0.03472042083739879,3.652778625488285,12.305557250976566,1,0.2461720521837676,-1.0909054023264741,23.55555534362793,1.499999999999981,23.86111068725586,1.1739127838763208,24.19444465637207,0.2461720521837676
3748,2000-02-16,24.44444465637207,24.80555534362793,23.5,23.55555534362793,4536450.0,0.03651361022052102,-1.6111106872558594,32.00123600906816,58.469947918142125,52.35352863741369,-0.1727703640070679,-0.9925472844660064,0.02444643615293174,3.827180976316967,31.358451735611066,1.3055553436279297,-0.05173206827756616,0.903125381469728,-1.3077494601123867,3.1140002230518427,-0.20231203932132757,2.0085628022607835,-1.412172188282966,74.0000027465849,27.469862814575578,1.1054374207910567,2,0.125,-1.0555553436279297,-0.8958330154418945,2.791666030883789,10.19444465637207,2,0.35454542546232903,-1.1818386112099752,23.583332061767575,-1.0909054023264741,23.55555534362793,1.499999999999981,23.86111068725586,0.35454542546232903
3749,2000-02-17,24.19444465637207,24.833332061767575,24.11111068725586,24.833332061767575,3880350.0,-0.010227272638604679,1.2608721612366953,-0.7187479883441941,59.943979746079734,52.98712078002907,0.2712289425199046,-0.7988172789045436,0.27444643615293174,4.077180976316967,29.32159765927047,0.7222213745117152,0.2634015327849717,0.6628476142883315,-1.5339995664194035,2.8596947949960665,-0.435575976065536,1.761271204642199,-0.9469762757691562,54.90198454371653,4.7611921193779665,1.0984235903538675,2,0.375,-0.8055553436279297,-0.6458330154418945,3.041666030883789,9.416666030883789,3,0.36854187634909885,-1.6111106872558594,24.44444465637207,-1.1818386112099752,23.583332061767575,-1.0909054023264741,23.55555534362793,0.36854187634909885
3750,2000-02-18,24.94444465637207,25.666667938232425,24.166667938232425,24.166667938232425,5533875.0,0.030998851622844548,-2.8571481120901625,-1.2173924725565077,69.25287271273623,55.03262061348649,-0.5934327572852673,-1.5558436212311548,-0.47555356384706826,3.327180976316967,27.406018521946663,1.5,0.5804660938075301,1.3666669845581048,-0.9108333884751474,3.644167357591357,0.22791679804148046,2.505417171074729,-1.4989960362564503,67.9011874728731,11.916399189159257,1.1387501865166252,2,-0.375,-1.5555553436279297,-1.3958330154418945,2.291666030883789,11.499998092651367,4,0.2628062253513954,1.2608721612366953,24.19444465637207,-1.6111106872558594,24.44444465637207,-1.1818386112099752,23.583332061767575,0.2628062253513954
3751,2000-02-22,23.88888931274414,24.47222137451172,23.0,24.38888931274414,3768975.0,-0.0423162494963899,3.4166809718359827,-0.6428580186816908,59.154935025949406,55.94299753340053,0.4191027401179994,-0.44892143691034647,0.5800017797808614,4.382736319944897,25.01621457692216,1.9444446563720703,0.7126768436815105,0.2638894081115737,-1.997426869856561,2.5252056860797083,-0.8667687308724936,1.394547547095641,1.8333320617675781,33.333333333333286,-23.727690849832342,1.1306581389840675,2,0.47222137451171875,-0.5,-0.34027767181396484,3.3472213745117188,13.0,1,0.36744188943123235,-2.8571481120901625,24.94444465637207,1.2608721612366953,24.19444465637207,-1.6111106872558594,24.44444465637207,0.36744188943123235
3752,2000-02-23,23.88888931274414,24.916667938232425,23.61111068725586,24.88888931274414,2394450.0,0.0,1.4736834497014804,2.0,59.039549995150814,56.96046426555224,0.195836662808464,-0.4639578592821749,0.5800017797808614,4.382736319944897,22.619466888676534,1.305557250976566,0.602554356445232,0.2583338737487786,-2.0051077405188877,2.521775488016445,-0.8733869333850528,1.39005468088261,1.7788876342773428,33.333333333333286,-24.026831417892268,1.131720807133833,2,0.4444446563720703,-0.5,-0.34027767181396484,3.3472213745117188,13.416667938232422,2,0.4232557887009769,3.4166809718359827,23.88888931274414,-2.8571481120901625,24.94444465637207,1.2608721612366953,24.19444465637207,0.4232557887009769
3753,2000-02-24,23.0,23.916667938232425,22.25,23.916667938232425,4224825.0,-0.03720931940816263,2.6363613664642593,0.9166679382324254,49.2836655922995,56.79775363758598,0.973748192902395,0.44558923557792696,1.468891092525002,5.271625632689037,20.124307544968477,1.6666679382324254,0.5694272956418871,-0.6291665077209458,-2.8941990699516964,1.6358660545098047,-1.7616827888363211,0.5033497733944294,2.6144214080810535,21.951211342709648,-29.514840705899424,1.1325162811153757,2,0.9583339691162109,0.3888893127441406,0.5486116409301758,4.236110687255859,15.222221374511719,3,0.5603864918584409,1.4736834497014804,23.88888931274414,3.4166809718359827,23.88888931274414,-2.8571481120901625,24.94444465637207,0.5603864918584409
3754,2000-02-25,21.333332061767575,23.11111068725586,21.11111068725586,23.0,5459400.0,-0.07246382340140978,1.1176465836364333,1.8181806832321368,28.61445322146254,53.9526991217836,2.4494754044413227,2.1111075773297365,3.1355590307574275,6.938293570921463,17.75484718944168,2.0,0.4054065754059728,-2.226389980316167,-4.685363881218223,0.2325839205858884,-3.455876930767193,-0.9969030298651411,4.146512489990236,4.8780283567740925,-39.009625965500675,1.2294869504510277,2,2.055557250976566,2.027778625488285,2.215279579162601,5.902778625488285,15.527778625488285,4,0.6236980333148263,2.6363613664642593,23.0,1.4736834497014804,23.88888931274414,3.4166809718359827,23.88888931274414,0.6236980333148263
3755,2000-02-28,22.97222137451172,23.13888931274414,21.0,21.416667938232425,5048325.0,0.07682294111388588,1.2647058229545542,-0.9333313496922645,42.659276511689626,53.25653800990182,0.7501203811227484,0.5599987507441853,1.4966697180132833,5.299404258177319,15.281270728322605,2.1388893127441406,0.36253262176079915,-0.6250006675720208,-3.0201382447171454,1.7701369095731039,-1.8225694561445849,0.5725681210005433,2.2454991453759767,50.35457193753764,10.455463025970616,1.197568788572563,2,0.3611125946044922,0.3888893127441406,0.576390266418457,4.263889312744141,11.472221374511726,0,0.46311974533504485,1.1176465836364333,21.333332061767575,2.6363613664642593,23.0,1.4736834497014804,23.88888931274414,0.46311974533504485
3756,2000-02-29,24.27777862548828,24.47222137451172,23.666667938232425,23.77777862548828,5269050.0,0.05683199851212972,-1.2307659803724913,0.3214290093408447,44.354844217367514,52.30816943787527,-0.49418457875815847,-0.5321924272555272,0.1911124670367208,3.993847007200756,12.300304836820702,1.5,0.34623949695433254,0.5277787208557143,-1.6049218972363057,2.6604793389477344,-0.5385715881902939,1.5941290299017226,0.6025242528083972,83.68793773636905,48.66192796518361,1.06635030904601,2,-0.9444446563720703,-0.9166679382324219,-0.7291669845581055,2.958332061767578,10.25,1,0.5011440425097977,1.2647058229545542,22.97222137451172,1.1176465836364333,21.333332061767575,2.6363613664642593,23.0,0.5011440425097977
3757,2000-03-01,24.44444465637207,24.75,24.22222137451172,24.27777862548828,4167900.0,0.006864962130794572,-2.799968414619911,0.3333320617675781,50.44248110257002,51.41622868058948,-0.5876543439873636,-0.540617956272051,0.02444643615293174,3.827180976316967,9.558565092556403,0.5277786254882812,0.31151017834847394,0.576389122009278,-1.4252252701623682,2.5780035141809243,-0.4244180740765451,1.5771963180951012,-3.4444446563720703,91.8518575032552,57.64171928004526,1.0008071960858238,3,-1.1111106872558594,-1.083333969116211,-0.8958330154418945,2.791666030883789,11.138887405395508,2,0.5090909133469763,-1.2307659803724913,24.27777862548828,1.2647058229545542,22.97222137451172,1.1176465836364333,21.333332061767575,0.5090909133469763
3758,2000-03-02,25.36111068725586,25.72222137451172,23.833332061767575,24.833332061767575,6690600.0,0.03749997366558455,2.0222229003906307,3.166683832869867,55.73769999716712,50.94886426404363,-1.5205154518810495,-1.2662387857122397,-0.8922195947308573,2.910514945433178,6.8211651428694,1.8888893127441442,0.39637841789866,1.3305551528930657,-0.5968057001531335,3.257916005939265,0.3668747263699643,2.294235579416167,-4.28611068725586,92.3529487794672,53.45805320120135,0.9636804265230998,3,-2.0,-2.0,-1.8124990463256836,1.875,10.972221374511719,3,0.4709748997595311,-2.799968414619911,24.44444465637207,-1.2307659803724913,24.27777862548828,1.2647058229545542,22.97222137451172,0.4709748997595311
3759,2000-03-03,26.88888931274414,27.97222137451172,25.80555534362793,25.88888931274414,8698950.0,0.060240998287823366,-2.7142805761276505,1.8947337988059487,63.325183127798624,50.29023208793946,-2.9344854396471867,-2.6337034620957347,-2.4199982202191386,1.3827363199448968,5.621101016249701,2.6111106872558594,0.4786670922401335,2.670833778381347,0.4082410568072099,4.933426499955484,1.5395374175942784,3.8021301391684155,-5.628000457763672,84.46216774286736,39.810371442399415,1.1312963607870685,3,-2.4027786254882812,-2.4027786254882812,-3.340277671813965,0.34722137451171875,8.972221374511719,4,0.42148754937215216,2.0222229003906307,25.36111068725586,-2.799968414619911,24.44444465637207,-1.2307659803724913,24.27777862548828,0.42148754937215216
3760,2000-03-06,28.22222137451172,28.416667938232425,27.11111068725586,28.22222137451172,6126300.0,0.04958672878822257,5.714221254389474,0.0,68.83407460756138,51.3656920414519,-4.195131839250504,-3.936986238806284,-3.7533302819867167,0.04940425817731864,6.409744771929068,1.5277786254882848,0.46621379098263205,3.8569437026977553,0.9991329265557525,6.714754478839758,2.428038314626754,5.285849090768757,-6.558652568359374,95.90638813219566,44.17162896117168,1.4289053880710005,3,-3.513887405395508,-3.513887405395508,-4.673609733581543,-0.9861106872558594,7.138889312744141,0,0.3061023864176107,-2.7142805761276505,26.88888931274414,2.0222229003906307,25.36111068725586,-2.799968414619911,24.44444465637207,0.3061023864176107
3761,2000-03-07,26.083332061767575,28.0,25.94444465637207,28.0,4412250.0,-0.07578741886972207,1.1449258920912422,-100.0,58.62068738721981,51.31915175168179,-1.913444537941949,-1.7592161363034684,-1.6144409692425725,2.188293570921463,6.9408514423117476,2.2777767181396484,0.4101758056048723,1.6361100196838336,-1.3234343062706664,4.595654345638334,0.15633785670658185,3.1158821826610854,-3.879515325048825,49.090881852094064,-7.931807246944693,1.4797721629772504,3,-1.3749980926513636,-1.3749980926513636,-2.534720420837399,1.1527786254882848,10.694446563720707,1,0.32055377999467405,5.714221254389474,28.22222137451172,-2.7142805761276505,26.88888931274414,2.0222229003906307,25.36111068725586,0.32055377999467405
3762,2000-03-08,27.083332061767575,27.083332061767575,26.19444465637207,26.22222137451172,2242800.0,0.03833866001597941,1.0645136996921256,-0.44927484311652993,59.01327623014736,52.40021960033155,-2.696193552665971,-2.7722754229450928,-2.6144409692425725,1.1882935709214628,7.293555829851578,1.0,0.21208017209638896,2.5541656494140597,-0.6056182515638575,5.713949550391977,0.9742736989251028,4.1340575999030165,-4.3824872289277295,70.90905156413586,15.371535482298007,1.5798919504889581,3,-2.3749980926513636,-2.3749980926513636,-3.534720420837399,0.1527786254882848,10.555557250976566,2,0.2748718860272634,1.1449258920912422,26.083332061767575,5.714221254389474,28.22222137451172,-2.7142805761276505,26.88888931274414,0.2748718860272634
3763,2000-03-09,28.44444465637207,28.75,26.52777862548828,26.94444465637207,3364875.0,0.0502564673910979,1.1052627774816368,1.7419363412851425,63.492060224245996,56.27550926730749,-3.5803015765997905,-4.017783612249637,-3.9755535638470683,-0.17281902368303292,8.317031421391416,2.2222213745117188,0.24893343555346803,3.711111545562744,0.101399700659762,7.320823390465726,1.906255623111253,5.515967468014235,-5.2863339751008205,89.62264945389013,32.60004205382934,1.804855922451492,3,-3.5694446563720703,-3.5694446563720703,-4.8958330154418945,-1.208333969116211,2.722223281860355,3,0.25097650847601516,1.0645136996921256,27.083332061767575,1.1449258920912422,26.083332061767575,5.714221254389474,28.22222137451172,0.25097650847601516
3764,2000-03-10,27.72222137451172,28.61111068725586,27.38888931274414,28.61111068725586,2562300.0,-0.025390662063727865,1.749996781350717,-0.5925928751627604,58.8339161528453,58.07269144965812,-2.0746837776175546,-3.1807982419988754,-3.2533302819867167,0.5494042581773186,9.463779608880959,1.2222213745117188,0.2846432568021626,2.8124994277954087,-1.0239842959801706,6.648983151570988,0.8942575659076191,4.730741289683198,-4.004921761367594,63.36630365098282,7.400868001596002,1.9182418618877906,3,-1.5138874053955078,-2.8472213745117188,-4.173609733581543,-0.4861106872558594,4.666667938232422,4,0.3106212366940069,1.1052627774816368,28.44444465637207,1.0645136996921256,27.083332061767575,1.1449258920912422,26.083332061767575,0.3106212366940069
3765,2000-03-13,27.30555534362793,27.69444465637207,26.666667938232425,26.666667938232425,2558925.0,-0.015030037645788363,-2.2173954579787147,-0.7187479883441941,61.32596140142914,59.95837113677608,-1.0937071620213388,-2.6275688950703042,-2.8366642511029276,0.9660702890611077,10.323718796100465,1.0555534362792933,0.5170280203684499,2.2236111640930183,-1.7223556540251401,6.169577982211177,0.2506277550339391,4.1965945731520975,-3.0849856917982166,48.51484004217772,-9.88736824545009,1.9729834090590797,3,-1.0138893127441406,-2.4305553436279297,-3.756943702697754,-0.06944465637207031,8.138887405395508,0,0.3133265460438426,1.749996781350717,27.72222137451172,1.1052627774816368,28.44444465637207,1.0645136996921256,27.083332061767575,0.3133265460438426
3766,2000-03-14,27.86111068725586,28.27777862548828,27.05555534362793,27.30555534362793,2651850.0,0.020345872355882255,-1.3157919463693613,0.8695669048038477,62.69981622785598,61.32029726180785,-1.215316281421842,-2.9977186981893666,-3.3922195947308573,0.410514945433178,11.123119405505918,1.2222232818603516,1.1679616967881685,2.56388874053955,-1.4994938372599016,6.627271318339002,0.5321974516398242,4.595580029439276,-3.1875980006091176,65.21737183424675,3.4935846470791603,2.031691288899726,3,-1.5694446563720703,-2.9861106872558594,-4.312499046325684,-0.625,6.694446563720696,1,0.26919242682706934,-2.2173954579787147,27.30555534362793,1.749996781350717,27.72222137451172,1.1052627774816368,28.44444465637207,0.26919242682706934
3767,2000-03-15,29.38888931274414,30.0,27.44444465637207,27.97222137451172,4147875.0,0.0548355247799619,-1.067416267794926,2.550003261567406,69.62456905976227,62.86328271320731,-2.19924074455178,-4.288112685632697,-4.919998220219139,-1.1172636800551032,12.187941933818015,2.5555553436279297,1.6347345991139726,3.8013895034790046,-0.5646690326958144,8.167448039653824,1.6183602353915951,5.984418771566414,-4.307727894762074,82.40000791015818,14.998967921813247,2.183029268087409,3,-1.4861116409301758,-3.8888893127441406,-5.840277671813965,-2.1527786254882812,6.027778625488281,2,0.25141778017245575,-1.3157919463693613,27.86111068725586,-2.2173954579787147,27.30555534362793,1.749996781350717,27.72222137451172,0.25141778017245575
3768,2000-03-16,33.11111068725586,33.47222137451172,30.44444465637207,30.63888931274414,11468925.0,0.12665403360097804,-1.116504427197566,1.7450958744759284,82.1212099774156,64.95173014094253,-5.259619847037804,-7.723759481993188,-8.575037055580477,-4.839485054566822,13.616326458735395,4.083332061767578,2.1247802412120187,7.090277576446532,1.6209504846213783,12.559604668271685,4.355614030533953,9.82494112235911,-7.43968863943164,94.69388212675199,18.583364414849,2.734663545912577,3,-3.402777671813965,-5.875,-9.562499046325684,-5.875,1.8333320617675852,3,0.13674499379542038,-1.067416267794926,29.38888931274414,-1.3157919463693613,27.86111068725586,-2.2173954579787147,27.30555534362793,0.13674499379542038
3769,2000-03-17,33.11111068725586,35.22222137451172,32.38888931274414,34.0,8404425.0,0.0,-1.4285716621244497,-0.3595508565327013,80.36605398701062,66.23306118310356,-4.787650909256442,-7.400944316088168,-8.501096330165865,-4.839485054566822,15.253739919375514,2.833332061767578,2.577240535448791,6.6444442749023445,0.4028131765643792,12.886075373240306,3.5236287257333636,9.765259824071325,-6.347576733695391,75.3246741665615,-3.876752364672029,3.120815549168981,3,-2.527777671813965,-5.0,-9.54861068725586,-5.875,2.1111106872558594,4,-0.058724781762510614,-1.116504427197566,33.11111068725586,-1.067416267794926,29.38888931274414,-1.3157919463693613,27.86111068725586,-0.058724781762510614
3770,2000-03-20,31.5,33.0,31.05555534362793,33.0,4148100.0,-0.048657705942675045,1.5925928751627605,1.6874991953376792,71.24182757209329,67.63541009253393,-2.9756083360709056,-5.558514229744485,-6.826077711722164,-3.2283743673109626,16.006529238656704,2.0555553436279297,2.901351699949405,4.7055558204650865,-1.878617017065217,11.28972865799539,1.4134694016999347,7.997642239230238,-3.3830760590873297,54.421775539302864,-23.21195907335707,3.2920864187651526,3,-0.7916669845581055,-3.3888893127441406,-7.9375,-4.263889312744141,5.5555572509765625,0,0.028218708341083865,-1.4285716621244497,33.11111068725586,-1.116504427197566,33.11111068725586,-1.067416267794926,29.38888931274414,0.028218708341083865
3771,2000-03-21,32.66666793823242,33.08333206176758,30.61111068725586,31.27777862548828,4474575.0,0.03703707740420392,1.2250039053045194,-0.9259262084960938,72.83950669611754,69.1716579220862,-3.4757343017723556,-6.359932376410356,-7.939037258255471,-4.3950423055433845,17.763535780527206,2.4722213745117188,3.0576576551612504,5.433334827423096,-1.4964957270803794,12.363165381926574,1.9684195501713582,8.898250104674833,-3.4128964079439044,67.1428799142674,-8.3332854419521,3.464915277251739,3,-1.7916679382324219,-4.5555572509765625,-9.104167938232422,-5.4305572509765625,4.472221374511719,1,0.08503391946933059,1.5925928751627605,31.5,-1.4285716621244497,33.11111068725586,-1.116504427197566,33.11111068725586,0.08503391946933059
3772,2000-03-22,34.0,34.16666793823242,32.22222137451172,32.61111068725586,4105800.0,0.040816286016336356,1.258063087108585,1.0,73.45399651478235,70.27853973214579,-4.162488304502315,-7.269644499888301,-9.193105137172672,-5.728374367310963,19.375653292757946,1.9444465637207031,3.067128058612113,6.261111354827882,-1.103067495975914,13.625290205631678,2.579021929425984,9.94320078022978,-3.7912764946357704,74.41861672038073,1.0327508379635049,3.682089425401898,3,-3.0555553436279297,-5.888889312744141,-10.38194465637207,-6.763889312744141,1.8888893127441406,2,0.01633991914636934,1.2250039053045194,32.66666793823242,1.5925928751627605,31.5,-1.4285716621244497,33.11111068725586,0.01633991914636934
3773,2000-03-23,35.88888931274414,36.0,33.22222137451172,33.77777862548828,5965425.0,0.05555556802188644,1.3809544050785638,1.5199992309572659,73.9644959595586,71.95971526622503,-5.458333311093828,-8.583501654416498,-10.95407298651795,-7.617263680055103,21.15300837379007,2.7777786254882812,3.4520216950097655,7.505556201934816,-0.3518190140242581,15.362931417893893,3.5768685939552753,11.434243809914356,-5.277778625488281,97.93815235742373,24.88125746547213,3.9286876079795388,3,-4.55555534362793,-7.388889312744141,-12.020833969116211,-8.652778625488281,1.8611106872558594,3,-0.013157870961028384,1.258063087108585,34.0,1.2250039053045194,32.66666793823242,1.5925928751627605,31.5,-0.013157870961028384
3774,2000-03-24,34.63888931274414,36.41666793823242,34.61111068725586,35.55555725097656,4240125.0,-0.03482972095088288,-2.7142778669324303,-0.4342112158145334,67.16196282238411,72.60815986855337,-3.491157663170288,-6.625252815949448,-9.567442767101355,-6.367263680055103,22.315313641199722,1.8055572509765625,3.772675771800543,5.590278339385986,-2.0024427735147725,13.182999452286744,1.7939177829356083,9.386638895836363,-3.0577785491943352,69.37798477158694,-0.7560265252231915,3.796360556450379,3,-2.902777671813965,-5.93055534362793,-10.659722328186035,-7.402778625488281,2.166667938232422,4,0.00882110952001236,1.3809544050785638,35.88888931274414,1.258063087108585,34.0,1.2250039053045194,32.66666793823242,0.00882110952001236
3775,2000-03-27,33.61111068725586,34.555557250976555,32.83333206176758,34.52777862548828,2608875.0,-0.029671235015902964,2.5428524344452095,1.0,71.40600247409297,73.57551389591303,-1.6481991577223951,-5.0167816184171095,-8.39156331721911,-5.339485054566822,23.086008081793036,1.8055572509765625,3.903191660139747,4.030555248260498,-3.2541700950976136,11.31528059161861,0.3881925765814458,7.672917919939554,-1.0628884887695307,51.674626057565185,-20.24870462242277,3.642362671679056,3,-1.6805543899536133,-4.902776718139648,-9.631943702697754,-6.375,2.166667938232422,0,0.04793387229142465,-2.7142778669324303,34.63888931274414,1.3809544050785638,35.88888931274414,1.258063087108585,34.0,0.04793387229142465
3776,2000-03-28,36.44444274902344,36.58333206176758,33.16666793823242,33.444442749023445,7509150.0,0.08429748389248792,1.0847436718068082,-3.272722732928552,74.10586285204825,74.07343542838925,-3.5044776828441684,-7.264328371576475,-11.066786899925361,-8.1728171163344,25.160038675398823,3.4166641235351562,4.287174578263784,6.255554103851317,-1.1947928620702513,13.705901069772882,2.530380620890533,9.980727586812101,-0.027774810791015625,96.81527659570746,23.74068573924687,3.7251734829607828,3,-2.9305543899536133,-7.652776718139648,-12.465275764465332,-9.208332061767578,-2.6666641235351562,1,0.0167683865044006,2.5428524344452095,33.61111068725586,-2.7142778669324303,34.63888931274414,1.3809544050785638,35.88888931274414,0.0167683865044006
3777,2000-03-29,36.88888931274414,36.88888931274414,35.11111068725586,36.11111068725586,4623075.0,0.012195180669420713,3.5714257687969004,0.2592595418294277,72.82282104256903,73.0402811022952,-3.0990688054098783,-7.092291563849642,-11.341118644781808,-8.617263680055103,27.576978095015686,1.7777786254882812,4.730845686332238,6.077778434753419,-1.430947634920571,13.586504504427406,2.3234153999164278,9.832141469590415,-3.7222213745117188,100.0,27.819897704868453,3.754363034836994,3,-3.1388893127441406,-7.94444465637207,-13.01388931274414,-9.652778625488281,-4.138889312744141,2,0.006777108355865646,1.0847436718068082,36.44444274902344,2.5428524344452095,33.61111068725586,-2.7142778669324303,34.63888931274414,0.006777108355865646
3778,2000-03-30,37.30555725097656,38.0,35.88888931274414,36.0,8207325.0,0.01129521506326503,-1.7636342753272176,1.6785717789003876,76.33588178376854,72.59248419082385,-3.1940753303725558,-6.92318518090665,-11.610665043215768,-9.033931618287525,29.78325629007345,2.1111106872558594,5.171387823169908,5.897224044799806,-1.68601836096164,13.480466450561249,2.1056028419190866,9.688845247680526,-4.138889312744141,86.55917590746088,12.716257462611111,3.7916212028807212,3,-3.000001907348633,-7.8055572509765625,-13.444445610046387,-10.069446563720703,-6.0555572509765625,3,-0.03797471590362955,3.5714257687969004,36.88888931274414,1.0847436718068082,36.44444274902344,2.5428524344452095,33.61111068725586,-0.03797471590362955
3779,2000-03-31,38.22222137451172,38.33333206176758,36.0,37.33333206176758,4466475.0,0.02457178477105204,3.19999931335423,0.6808505043185563,79.19762055398314,73.47646118881161,-3.6984112866623917,-7.322688328839295,-12.339657689046607,-9.950595741822681,30.871647393934477,2.333332061767578,5.427446208961467,6.2472215652465835,-1.6031275877010742,14.097570718194241,2.3220469887727546,10.172396141720412,-4.862220153808593,97.97980568625711,20.068332728305705,3.9251745764738297,3,-3.75,-8.55555534362793,-14.548609733581543,-10.98611068725586,-8.25,4,-0.012354629258324978,-1.7636342753272176,37.30555725097656,3.5714257687969004,36.88888931274414,1.0847436718068082,36.44444274902344,-0.012354629258324978
3780,2000-04-03,36.86111068725586,39.5,36.83333206176758,38.22222137451172,5044050.0,-0.03561045481682834,-2.764704298397021,-1.5312487930065188,73.07692307692307,73.50284078667889,-1.6727619048048155,-5.566591604112233,-10.790956969251347,-8.589485054566822,31.90146091080527,2.666667938232422,5.064236922580221,4.454166412353516,-3.4770129220523955,12.38534574675943,0.48857674515056004,8.419756079556471,-3.2027096160888675,58.33331827531478,-20.30878915565748,3.9655896672029574,4,-1.0,-6.611110687255859,-13.48611068725586,-9.625,-6.027778625488285,0,-0.0015071015290514245,3.19999931335423,38.22222137451172,-1.7636342753272176,37.30555725097656,3.5714257687969004,36.88888931274414,-0.0015071015290514245
3781,2000-04-04,34.444442749023445,36.0,32.66666793823242,36.0,7074450.0,-0.06556145197946894,3.2857079797930258,1.142858744363194,62.39781470862005,72.27437614154974,1.1427785758200102,-2.6260521369241516,-8.176212698716569,-6.172817116334407,33.05940023017493,4.1944427490234375,4.742935663917958,1.6194429397583079,-5.771305854691221,9.01019173420784,-2.07593145746646,5.314817336983072,5.055557250976555,26.016221584454446,-49.99625183221994,3.6953743972247657,4,1.6388912200927663,-2.8611087799072337,-11.09722042083741,-7.208332061767585,-1.7777748107910227,1,0.038709753157572635,-2.764704298397021,36.86111068725586,3.19999931335423,38.22222137451172,-1.7636342753272176,37.30555725097656,0.038709753157572635
3782,2000-04-05,34.52777862548828,35.08333206176758,33.41666793823242,34.444442749023445,3257325.0,0.0024194287906487144,1.7906973773298074,-0.053573005051739266,54.22885855401826,70.08152754093416,1.2764092616564255,-2.23780623125144,-8.083284922573817,-6.256152992799244,34.279916029209225,1.6666641235351562,4.734839064102175,1.3305564880371108,-5.576674882360024,8.237787858434242,-2.123059197161453,4.784172173235678,4.972221374511719,27.235771223072184,-44.49633046829073,3.453615685198566,4,1.5555553436279297,-2.861112594604492,-11.180556297302246,-7.291667938232422,-2.7777786254882812,2,-0.021721640657367813,3.2857079797930258,34.444442749023445,-2.764704298397021,36.86111068725586,3.19999931335423,38.22222137451172,-0.021721640657367813
3783,2000-04-06,35.58333206176758,36.33333206176758,33.555557250976555,34.5,3628800.0,0.03057113658334476,1.150536395921477,12.999588025268892,56.94227464960729,68.94600663284784,0.19327984464069203,-2.8787024223061053,-8.92249646758679,-7.311706429078541,34.86845209332574,2.7777748107910227,4.621676350622334,2.029165554046628,-4.57511066569981,8.633441773793066,-1.2729725558265912,5.331303663919847,3.780001296997071,42.682897555262414,-27.413547514489366,3.3021381098732197,4,0.5000019073486328,-3.916666030883789,-12.236109733581543,-8.347221374511719,-2.4444427490234375,3,-0.07962525985057611,1.7906973773298074,34.52777862548828,3.2857079797930258,34.444442749023445,-2.764704298397021,36.86111068725586,-0.07962525985057611
3784,2000-04-07,36.33333206176758,36.97222137451172,36.02777862548828,36.38888931274414,3689550.0,0.021077284125559315,-1.8333390554010598,-0.05128367648042706,64.2622895459923,68.15226075194776,-0.32529498358966435,-3.109950950818991,-9.433128479102443,-8.06170642907854,35.553522324821444,1.3888893127441406,4.410746348875325,2.3486100196838393,-3.7588973814964604,8.456117420864139,-0.7051436809063105,5.402363720273989,2.896067988586424,53.65850935373248,-17.659736869240994,3.053753700590149,4,-0.2499980926513672,-3.6805543899536133,-12.972221374511719,-9.097221374511719,-1.6388893127441335,4,-0.13990822677991066,1.150536395921477,35.58333206176758,1.7906973773298074,34.52777862548828,3.2857079797930258,34.444442749023445,-0.13990822677991066
3785,2000-04-10,35.86111068725586,36.97222137451172,35.69444274902344,36.66666793823242,1843425.0,-0.012996919019398812,-1.2438955766795956,14.499588025267784,59.829054612379814,66.56594872531794,0.5583718458998561,-2.0700366258000997,-8.705972159799426,-7.589485054566822,36.76099961773783,1.2777786254882812,4.018994960589769,1.448610877990724,-3.831590709340624,6.728812465322072,-1.1914899156749499,4.088711671656398,3.2370347208557106,74.19354552904956,2.2501854701517487,2.640100793665674,4,0.22222328186035156,-3.138888359069824,-11.375,-8.625,-2.5,0,-0.16421380152168308,-1.8333390554010598,36.33333206176758,1.150536395921477,35.58333206176758,1.7906973773298074,34.52777862548828,-0.16421380152168308
3786,2000-04-11,35.36111068725586,35.80555725097656,34.86111068725586,35.80555725097656,1703700.0,-0.0139426802577447,3.249989271215099,0.5517256075616086,54.41441267564824,64.5205700178823,0.9929611486582246,-1.0322711123145893,-7.919353131290006,-7.089485054566822,37.590105734498316,1.0,3.8612854280447237,0.5736108779907241,-3.7207961329315964,4.8680178889130445,-1.5735926274704326,2.7208143834518808,3.6084051714581307,54.687484912565296,-16.242883398456627,2.1472035054611593,4,0.7222232818603516,-2.638888359069824,-10.652776718139648,-8.125,-1.1388893127441406,1,-0.12804401608120575,-1.2438955766795956,35.86111068725586,-1.8333390554010598,36.33333206176758,1.150536395921477,35.58333206176758,-0.12804401608120575
3787,2000-04-12,36.77777862548828,38.83333206176758,35.5,35.83333206176758,5196375.0,0.040062880116008115,-3.1379305446047407,-2.1249946356075498,52.97397869152953,61.924803007633514,-0.4929659625178999,-1.9678943661166812,-9.054791190717346,-8.506152992799244,38.0025486811603,3.4722213745117188,3.7540517654081142,1.6208343505859375,-1.923935115388275,5.165603816560154,-0.1515503824011688,3.393219083573044,2.0656802748160743,61.05264983878283,-6.194501022257157,1.7723847329871079,4,-0.6944446563720703,-3.930556297302246,-12.06944465637207,-9.541667938232422,-3.8611106872558594,2,-0.11178246324009133,3.249989271215099,35.36111068725586,-1.2438955766795956,35.86111068725586,-1.8333390554010598,36.33333206176758,-0.11178246324009133
3788,2000-04-13,37.63888931274414,38.05555725097656,36.72222137451172,37.77777862548828,4391775.0,0.023413885216522656,2.839995605482161,-0.14705894232594585,60.305342311091266,59.82566098064553,-1.4548098398202356,-2.6060146139147804,-9.619762992003363,-9.367263680055103,37.2803634637709,1.3333358764648438,3.3422854335030507,2.255556106567383,-1.3173001098818133,5.828412323016579,0.46912799834278474,4.041984214791981,1.1944427490234375,69.93010619479224,2.8305271147197004,1.7864281082245987,4,-1.5555553436279297,-4.625,-12.93055534362793,-10.402778625488281,-5.583332061767585,3,-0.1564575740748605,-3.1379305446047407,36.77777862548828,3.249989271215099,35.36111068725586,-1.2438955766795956,35.86111068725586,-0.1564575740748605
3789,2000-04-14,31.166667938232425,36.27777862548828,30.52777862548828,36.27777862548828,7889625.0,-0.17195569509858755,1.2500001865884687,36.7998846439067,43.8888931274414,56.58254654181423,4.370986575352031,3.91372352970512,-2.953638213289942,-2.895042305543388,35.182687556116065,7.111110687255859,2.7714261382550163,-4.119443130493163,-8.041403173700044,-0.19748308728628317,-6.0804231520966034,-2.1584631088897233,7.666664123535153,7.692314758381139,-58.82376422052479,1.9609800216034408,4,3.5138874053955043,1.9166660308837855,-6.291667938232425,-3.930557250976566,1.2777748107910192,4,0.06327982761648943,2.839995605482161,37.63888931274414,-3.1379305446047407,36.77777862548828,3.249989271215099,35.36111068725586,0.06327982761648943
3790,2000-04-17,32.38888931274414,32.83333206176758,29.27777862548828,31.11111068725586,7408125.0,0.039215657475286436,2.282053178116054,-0.25000018658846884,38.972815684227704,53.979768872437305,2.7353141037218762,2.910745392014789,-4.0327093412000465,-4.117263680055103,33.971058835508785,3.555553436279297,2.0860478440360097,-2.9416662216186538,-6.699693725664083,0.8163612824267723,-4.820679973641369,-1.062652469595939,6.112220611572269,32.55814232008786,-28.88084719958627,1.8790137520227137,4,1.666666030883789,0.6944446563720703,-6.847222328186035,-5.152778625488281,-2.6111106872558594,0,0.0711834670839464,1.2500001865884687,31.166667938232425,2.839995605482161,37.63888931274414,-3.1379305446047407,36.77777862548828,0.0711834670839464
3791,2000-04-18,35.44444274902344,35.77777862548828,31.47222137451172,32.36111068725586,4533300.0,0.09433955597474042,1.2962948646089023,2.4130408822493297,46.56084089021971,53.12776690979303,-0.18268298187495446,0.07796323006273553,-6.879790330258729,-7.1728171163344,33.04604936776031,4.3055572509765625,1.274750261527366,-0.02500152587890625,-3.567644976999368,3.517641925241552,-1.7963232514391336,1.7463201996813211,2.503267297363287,64.53487141961196,7.644209593500534,1.7713217255602296,4,-1.3888874053955078,-2.1666650772094727,-9.861109733581543,-8.208332061767578,-4.361110687255863,1,-0.05877739640369939,2.282053178116054,32.38888931274414,1.2500001865884687,31.166667938232425,2.839995605482161,37.63888931274414,-0.05877739640369939
3792,2000-04-19,34.555557250976555,35.75,33.88888931274414,35.75,2174400.0,-0.025078275439141207,2.1162827833774065,-0.38738699727940035,43.59637522091693,51.6448891954941,0.7940613316937046,1.0652180009764507,-5.820700982984686,-6.283931618287518,31.755029164077307,1.8611106872558594,0.6173355109182452,-0.9416648864746193,-4.44428115002129,2.560951377072051,-2.6929730182479545,0.8096432452987159,2.871956910156264,60.1265861292405,6.700092021550589,1.7513081317733346,4,-0.5000019073486257,-1.0833349227905202,-8.97222423553466,-7.319446563720696,-6.833335876464837,2,-0.00964637537296309,1.2962948646089023,35.44444274902344,2.282053178116054,32.38888931274414,1.2500001865884687,31.166667938232425,-0.00964637537296309
3793,2000-04-20,35.41666793823242,35.47222137451172,34.694442749023445,34.77777862548828,1504800.0,0.02491960065935639,1.0740868839868178,-0.5348848350132187,43.45006785413329,49.332420118620874,-0.10412691765808546,0.17593608531103655,-6.4631679699091364,-7.1450423055433845,29.915018982471985,0.9166641235351634,0.3842782401065321,-0.056943130493166905,-3.554805919393516,3.440919658407182,-1.8058745249433414,1.6919882639570076,1.5218620907617222,87.69841875348773,38.25907634955415,1.7489313944501754,4,-1.3611125946044922,-1.0277786254882812,-8.71527910232544,-8.180557250976562,-6.222223281860352,3,-0.07058823275978598,2.1162827833774065,34.555557250976555,1.2962948646089023,35.44444274902344,2.282053178116054,32.38888931274414,-0.07058823275978598
3794,2000-04-24,34.944442749023445,36.11111068725586,34.25,34.58333206176758,3694950.0,-0.013333416628366956,-2.6216312517398164,0.565216352899743,45.33152532142728,47.721583530737256,0.16803651501369643,0.7085542232642084,-5.767905452512217,-6.672817116334407,27.944355817562773,1.8611106872558594,0.3584681169799282,-0.5444459915161062,-4.029603995422683,2.9407120123904704,-2.2870249934693945,1.1981330104371821,1.5344421957603487,82.92680748298609,33.1826868202086,1.7425790019532876,4,-0.8888874053955149,-0.555553436279304,-6.472220897674568,-7.708332061767585,-6.499998092651374,0,-0.08267081317608427,1.0740868839868178,35.41666793823242,2.1162827833774065,34.555557250976555,1.2962948646089023,35.44444274902344,-0.08267081317608427
3795,2000-04-25,35.22222137451172,36.0,34.75,35.5,1877850.0,0.007949150240664116,-1.045455964144595,-0.7692340196275056,52.11480632029299,47.466071713475564,-0.23456628960031622,0.5878015449945551,-5.804074397170957,-6.950595741822681,26.972732499335354,1.25,0.19213719774762694,-0.3472229003906264,-3.7223744265736016,3.027928625792349,-2.034798663482114,1.3403528627008612,0.8888893127441406,80.83831596709695,26.932292066701436,1.6875757630914892,4,-1.166666030883789,-0.8333320617675781,-5.874999523162842,-7.111110687255859,-3.8055534362792933,1,-0.07886437927786094,-2.6216312517398164,34.944442749023445,1.0740868839868178,35.41666793823242,2.1162827833774065,34.555557250976555,-0.07886437927786094
3796,2000-04-26,37.05555725097656,37.30555725097656,34.5,35.22222137451172,4747950.0,0.05205054664131792,1.4047607369987085,-6.599989013705403,56.27586523031136,47.832947995562435,-2.0140690285941005,-1.2621129049412616,-7.359665132458609,-8.783931618287525,25.547779689442685,2.8055572509765625,-0.1452344629048099,1.455557250976561,-1.9637244085327552,4.874838910485877,-0.2540835787780935,3.1651980807312157,-7.777778625488281,92.68292955243011,33.94082433301883,1.7096408297546575,4,-3.3888893127441406,-2.666667938232422,-7.6458353996276855,-8.944446563720703,-3.666667938232422,2,-0.19640181299112647,-1.045455964144595,35.22222137451172,-2.6216312517398164,34.944442749023445,1.0740868839868178,35.41666793823242,-0.19640181299112647
3797,2000-04-27,37.13888931274414,37.61111068725586,35.27777862548828,36.0,5107050.0,0.0022488411442087575,1.2400001464844643,0.6212114906845222,54.0579759757632,47.138796180525986,-2.280622522961025,-1.3974007430933995,-7.159452687718307,-8.867263680055103,24.002360793734407,2.333332061767578,-0.3566116176677241,1.5263893127441435,-1.9144913341677778,4.967269959656065,-0.19405101071181718,3.246829636200104,-7.700555114746095,85.9504366725495,24.136915867161676,1.7204403234559604,4,-3.6944446563720703,-2.75,-7.645833969116211,-9.027778625488281,-5.138889312744141,3,-0.16305165186775294,1.4047607369987085,37.05555725097656,-1.045455964144595,35.22222137451172,-2.6216312517398164,34.944442749023445,-0.16305165186775294
3798,2000-04-28,35.88888931274414,37.38888931274414,35.61111068725586,37.16666793823242,2923425.0,-0.03365744165028284,1.0645181296653154,-1.1219515462916132,48.870060661453074,47.69225923986061,-1.4583238350172678,-0.27297110288135684,-5.662347696813896,-7.617263680055103,22.09927347569821,1.7777786254882812,-0.4532449186211238,0.3472227096557603,-3.0040687623668916,3.698514181678412,-1.3284230263555656,2.0228684456670862,-6.123644055175781,48.760349338039596,-13.502900085656684,1.6756457360113262,4,-2.4444446563720703,-1.5,-6.361111640930176,-7.777778625488281,-6.222221374511715,4,-0.2275542123097256,1.2400001464844643,37.13888931274414,1.4047607369987085,37.05555725097656,-1.045455964144595,35.22222137451172,-0.2275542123097256
3799,2000-05-01,37.75,38.02777862548828,35.52777862548828,35.55555725097656,3741975.0,0.051857572716661915,-1.2222222222222223,-1.7173888381368634,54.485489584637406,49.41588967323946,-2.5561936216206718,-2.2886116631338567,-7.241572874484731,-9.478374367310963,20.08737505728848,2.5,-0.5890948890396004,2.2319444656372056,-1.0456733110457392,5.5095622423201505,0.5931355772957332,3.870753353978678,-7.670920125244141,92.12596211447838,30.07587759877589,1.638808888341474,5,-3.0,-3.3611106872558594,-7.8333330154418945,-9.25,-10.027778625488281,0,-0.226637227645773,1.0645181296653154,35.88888931274414,1.2400001464844643,37.13888931274414,1.4047607369987085,37.05555725097656,-0.226637227645773
3800,2000-05-02,36.80555725097656,37.30555725097656,36.22222137451172,37.30555725097656,2824200.0,-0.025018350967508263,3.333343505859375,-0.22784827730069881,53.35917865117603,50.171260535567946,-1.027403721637917,-1.4214212390961904,-6.0445856953918735,-8.533931618287525,17.69321466099522,1.5277786254882812,-0.9628625881845068,1.2902793884277344,-1.9826367777036609,4.56319555455913,-0.34617869463796325,2.926737471493432,-6.249555451176757,65.35436306345468,2.274934716995034,1.636458083065696,5,-0.8472232818603516,-2.416667938232422,-6.583334445953369,-8.097223281860352,-8.500001907348633,1,-0.22716984116257732,-1.2222222222222223,37.75,1.0645181296653154,35.88888931274414,1.2400001464844643,37.13888931274414,-0.22716984116257732
3801,2000-05-03,35.77777862548828,35.83333206176758,33.58333206176758,35.66666793823242,4038975.0,-0.027924550047697227,19.250424870822105,-0.22222137451171875,47.63157847185205,50.61961645233851,0.05881626734078793,-0.3042287173715721,-4.736969688306331,-7.506152992799244,17.009883516374,3.2222251892089844,-0.5311756083660129,0.1958339691162081,-3.0393422866273028,3.431010224859719,-1.4217541587555473,1.8134220969879635,-4.773470216147167,49.37502413986962,-13.384072716225361,1.617588127871757,5,0.027776718139648438,-1.3888893127441406,-5.458333492279053,-7.06944465637207,-8.027778625488281,2,-0.12189439520286416,3.333343505859375,36.80555725097656,-1.2222222222222223,37.75,1.0645181296653154,35.88888931274414,-0.12189439520286416
3802,2000-05-04,33.77777862548828,36.08333206176758,32.75,35.77777862548828,4727025.0,-0.055900619793515904,1.5531946599346078,-18.000068664812716,41.32334528262454,50.383313944393095,2.164506950196838,1.7251516455273261,-2.474602840842177,-5.506152992799244,16.20216202804221,3.333332061767578,-0.09896801841040315,-1.7666660308837905,-5.069961346442966,1.536629284675385,-3.4183136886633747,-0.11501837310420626,-2.352062003178336,19.473697144567044,-40.627710768917424,1.6516476577795873,5,1.6111106872558594,0.6111106872558594,-2.6250014305114746,-4.986112594604492,-7.5555572509765625,3,-0.011513170154140662,19.250424870822105,35.77777862548828,3.333343505859375,36.80555725097656,-1.2222222222222223,37.75,-0.011513170154140662
3803,2000-05-05,32.75,33.88888931274414,32.33333206176758,33.33333206176758,3867750.0,-0.030427655912006357,-1.1960788537607945,0.29166603088378906,54.71074061253326,51.4254489767382,3.100264904080362,2.6664930793623682,-1.1623348657467716,-4.478374367310963,15.03162108227091,1.5555572509765625,-0.0664456488360301,-2.65277805328369,-6.184197326700783,0.8786412201334031,-4.41848768999224,-0.8870684165751399,-0.9281596574993536,7.317092777496794,-56.95939375262755,1.7657096367085472,5,2.4305553436279297,1.6388893127441406,-1.4027776718139648,-3.8055553436279297,-4.527778625488281,4,-0.022900763358778664,1.5531946599346078,33.77777862548828,19.250424870822105,35.77777862548828,3.333343505859375,36.80555725097656,-0.022900763358778664
3804,2000-05-08,31.25,32.63888931274414,30.86111068725586,32.63888931274414,4014000.0,-0.04580152671755722,1.560000439452991,2.380958297638588,46.66666517800421,50.820099960928346,4.493652187958219,3.9696629052562216,0.6643198164058184,-2.9783743673109626,13.808641308351167,1.8888893127441406,0.07672159672076617,-3.898611450195311,-7.854273653238138,0.05705075284751615,-5.876442551716721,-1.920780348673901,6.777778625488281,6.0344873512243895,-59.682501418407774,1.977831101521413,5,3.1944446563720703,3.1388893127441406,0.6527776718139648,-1.75,-1.3055553436279297,0,-0.05066662597656235,-1.1960788537607945,32.75,1.5531946599346078,33.77777862548828,19.250424870822105,35.77777862548828,-0.05066662597656235
3805,2000-05-09,29.97222137451172,31.38888931274414,29.05555534362793,31.0,5757075.0,-0.040888916015625054,1.5846136619087459,0.7400003845213671,32.123416727729506,48.13649457175258,5.529933449150391,5.042153846471955,2.2078057523495005,-1.7005957418226814,12.907827695386164,2.333333969116211,0.12402429294090922,-4.881945610046387,-9.4444451475852,-0.3194460725075743,-7.163195378815793,-2.6006958412769805,7.912223892211912,13.043471180832327,-50.64098187993246,2.2812497687694053,5,3.5694456100463867,4.305556297302246,2.097222328186035,-0.3055553436279297,0.5555572509765625,1,-0.0750695109276549,1.560000439452991,31.25,-1.1960788537607945,32.75,1.5531946599346078,33.77777862548828,-0.0750695109276549
3806,2000-05-10,30.833332061767575,31.333332061767575,29.97222137451172,30.0,4210650.0,0.0287302925097217,-2.0624975860130297,-0.8108089048569889,37.81817582564103,46.33207233285012,4.127423232552712,4.031118539029595,1.5857984144699735,-2.561706429078537,12.385121251373794,1.3611106872558558,0.16374338501917407,-3.794445991516117,-8.688330300415917,1.099438317383683,-6.241388145966017,-1.347503837066217,6.69795760803223,25.29643142405138,-37.233707353835996,2.4469421544499,5,2.708334922790531,3.1111116409301793,2.222223281860355,-0.5833320617675746,0.027778625488284803,2,-0.08198195099627303,1.5846136619087459,29.97222137451172,1.560000439452991,31.25,-1.1960788537607945,32.75,-0.08198195099627303
3807,2000-05-11,32.66666793823242,32.66666793823242,31.47222137451172,32.11111068725586,2734875.0,0.059459544391510244,3.2999945068527015,0.6666697184291386,41.53846551116214,45.51745064948446,1.7801953145797995,1.9752698554070847,0.01242623719113567,-4.3950423055433845,10.728404840008551,1.8333358764648473,0.051216308440281466,-1.7555545806884751,-6.614434267590262,3.103325106213312,-4.184994424139369,0.6738852627624183,4.525592358520505,74.71266454332752,14.731384360955708,2.429439843450893,5,0.8749990463256836,1.277775764465332,1.166666030883789,-2.416667938232422,-4.416667938232422,3,-0.15051023714843137,-2.0624975860130297,30.833332061767575,1.5846136619087459,29.97222137451172,1.560000439452991,31.25,-0.15051023714843137
3808,2000-05-12,31.75,32.86111068725586,31.416667938232425,32.41666793823242,1575000.0,-0.028061262322980007,-1.16666618982906,-1.1999986267131753,40.43262079129865,43.95602078355793,2.2887016964389133,2.5593557604841735,1.1542145942266444,-3.4783743673109626,8.951753050619887,1.444442749023434,-0.3541293436004196,-2.3777780532836914,-7.128429159179156,2.372873052611773,-4.75310360623142,-0.002452500335959229,5.116792098627926,70.80292921987544,13.157175346821852,2.375325552947732,5,1.430556297302246,2.194443702697754,2.125,-1.5,-3.3333320617675746,4,-0.17410326379490648,3.2999945068527015,32.66666793823242,-2.0624975860130297,30.833332061767575,1.5846136619087459,29.97222137451172,-0.17410326379490648
3809,2000-05-15,33.13888931274414,33.444442749023445,31.72222137451172,31.77777862548828,1364400.0,0.04374454528328009,-1.3396167748455148,-2.041662136722304,44.149771371754476,42.932753308066644,0.1977343467695647,1.397443798984689,-0.038026195975461974,-4.867263680055103,9.544759013261958,1.7222213745117259,-0.7098915896137186,-1.0874998092651396,-5.657804489594575,3.482804871064296,-3.372652149429861,1.1976525308995782,3.4154533156837843,93.03802061762465,36.74276358893023,2.2851523401647182,5,-0.5694456100463867,0.8055543899536133,0.7361106872558594,-2.8888893127441406,-4.416667938232422,0,-0.14836550168691476,-1.16666618982906,31.75,3.2999945068527015,32.66666793823242,-2.0624975860130297,30.833332061767575,-0.14836550168691476
3810,2000-05-16,34.694442749023445,35.55555725097656,34.36111068725586,34.444442749023445,3725550.0,0.04694042161760348,-4.733378499624436,0.18367352658439998,43.264649923979334,42.44753902496968,-1.8872360959794747,0.024741361151733088,-1.4177848301408957,-6.422817116334407,9.862133769446322,2.416667938232422,-0.8372916691559098,0.352775955200201,-4.137995704050873,4.843547614451278,-1.8926098744253395,2.5981617848257414,1.5599483880124794,84.57706072129871,31.52617065915942,2.2453858296255387,5,-2.1249990463256907,-0.7499990463256907,-0.3263869285583567,-4.444442749023445,-5.86111068725587,1,-0.13690947933686226,-1.3396167748455148,33.13888931274414,-1.16666618982906,31.75,3.2999945068527015,32.66666793823242,-0.13690947933686226
3811,2000-05-17,33.36111068725586,34.055557250976555,32.58333206176758,33.41666793823242,2008125.0,-0.038430709823264575,1.2083335717514705,-0.22222900390625,39.94082659926436,42.29392583792966,-1.042375775397403,1.2585176583231004,0.14842645159515655,-5.089485054566822,9.931998565021939,2.1111106872558665,-1.3130753369500354,-0.8763895034790039,-5.356092378977493,3.603313372019482,-3.1162409412282486,1.3634619342702408,2.605327018043745,46.97981999751144,-1.8306192601984819,2.239851437749243,5,-1.0555543899536133,0.5833330154418945,1.0416674613952637,-3.1111106872558594,-5.111110687255859,2,-0.08492918860911691,-4.733378499624436,34.694442749023445,-1.3396167748455148,33.13888931274414,-1.16666618982906,31.75,-0.08492918860911691
3812,2000-05-18,34.22222137451172,34.86111068725586,33.75,34.27777862548828,1865925.0,0.025811811103303883,-1.2222213745117188,1.0,45.46827459264394,41.266985169053065,-2.0493202366536423,0.3912114712066881,-0.49723529033441594,-5.950595741822681,9.932963290956051,1.5,-1.7136268873506282,0.0013879776000962352,-4.475812094552339,4.478588049752531,-2.2372120584761177,2.2399880136763137,1.4677810363210213,67.78517675359565,18.18483636000782,2.2386000360762166,5,-1.9166650772094727,-0.27777767181396484,0.1805567741394043,-3.9722213745117188,-7.555553436279293,3,-0.09821427576174735,1.2083335717514705,33.36111068725586,-4.733378499624436,34.694442749023445,-1.3396167748455148,33.13888931274414,-0.09821427576174735
3813,2000-05-19,32.91666793823242,33.555557250976555,32.52777862548828,33.11111068725586,2091600.0,-0.03814928966743392,-1.1142893016612765,3.499862675089261,36.44860072972669,40.13164467480001,-0.8019749295459206,1.5809227769198912,0.9691590963767709,-4.6450423055433845,10.059528987736302,1.6944427490234375,-1.952287639416653,-1.1791654586792006,-5.65538565932745,3.2970547419690455,-3.417275559003322,1.0589446416449242,2.5079565899121263,31.159454903342272,-12.52211580274765,2.2381101003241235,5,-0.6111116409301758,0.6388883590698242,1.5486102104187012,-2.666667938232422,-5.777778625488281,4,-0.14177218505194222,-1.2222213745117188,34.22222137451172,1.2083335717514705,33.36111068725586,-4.733378499624436,34.694442749023445,-0.14177218505194222
3814,2000-05-22,32.055557250976555,33.08333206176758,31.30555534362793,33.08333206176758,1729800.0,-0.026160323665558316,2.4594673842442236,5.285745114965115,36.61971830985915,40.631233739481075,0.20721137795588618,2.334183256149096,2.0077037217935683,-3.783931618287518,10.146776517261118,1.7777767181396484,-1.9044772727355124,-1.895831871032719,-6.442638860568238,2.6509751185027994,-4.169235365800482,0.37757162373504016,3.114304509787331,17.647095782517308,-22.330802131555448,2.2734034947677597,5,0.7083320617675852,1.48610973358155,2.4930543899536204,-1.8055572509765554,-3.6666679382324148,0,-0.1135182047921901,-1.1142893016612765,32.91666793823242,-1.2222213745117188,34.22222137451172,1.2083335717514705,33.36111068725586,-0.1135182047921901
3815,2000-05-23,32.444442749023445,33.055557250976555,31.833332061767575,32.0,1522125.0,0.012131609349422368,-2.1428613468046116,-0.43243203117751156,40.25973041577292,40.90251758282906,0.23008560007114198,1.8198268685075476,1.817861795434851,-4.172817116334407,10.238739011694516,1.2222251892089808,-2.117252464226631,-1.3680574417114215,-5.921112531783926,3.1849976483610796,-3.644584986747674,0.9084701033248308,2.480846755055005,32.03121018595776,-6.4788478536794045,2.276527545036251,5,0.9861135482788015,1.0972242355346609,1.4375019073486257,-2.1944427490234446,-4.944442749023445,1,-0.1147260072643338,2.4594673842442236,32.055557250976555,-1.1142893016612765,32.91666793823242,-1.2222213745117188,34.22222137451172,-0.1147260072643338
3816,2000-05-24,29.77777862548828,31.77777862548828,28.44444465637207,31.77777862548828,6198525.0,-0.0821917067327479,2.333333969116211,-4.500017166203107,38.74999570846396,40.592687604751504,3.0522500360264786,4.124781996281051,4.638776518490587,-1.5061529927992439,10.29975491353435,3.9999980926513743,-2.118865900956557,-3.670832633972168,-8.295303733855533,0.9536384659111974,-5.983068183913851,-1.3585970840304853,4.912721512172148,20.77923274639504,-19.30688399218937,2.3122355499416836,5,2.222222328186035,3.4583330154418945,3.791666030883789,0.47222137451171875,-1.6666679382324219,2,-0.03171648817727146,-2.1428613468046116,32.444442749023445,2.4594673842442236,32.055557250976555,-1.1142893016612765,32.91666793823242,-0.03171648817727146
3817,2000-05-25,31.083332061767575,31.11111068725586,30.11111068725586,30.52777862548828,3944025.0,0.043843211164240614,2.2727295426313523,-0.27777671813964666,45.38460937138521,41.14290855809445,1.6745812288610828,2.468881296316898,3.456572233154862,-2.811706429078537,10.267903291221439,1.3333320617675781,-1.7098437184803643,-2.062501335144045,-6.456878997120452,2.3318763268323615,-4.259690166132248,0.13468749584415818,3.232404747015554,51.630390772084134,7.093559035292557,2.1971888309882033,5,0.9166688919067418,2.152779579162601,2.5833344459533727,-0.8333320617675746,-2.5555534362792933,3,-0.09115277783402653,2.333333969116211,29.77777862548828,-2.1428613468046116,32.444442749023445,2.4594673842442236,32.055557250976555,-0.09115277783402653
3818,2000-05-26,27.72222137451172,30.47222137451172,27.55555534362793,30.0,4426200.0,-0.10813225173468499,-1.2340424288554785,-4.100017166203205,41.14364746280048,40.808894790432895,4.921852871815332,5.467096334900489,6.784522184811223,0.5904644578981895,10.47723800391958,3.527776718139645,-1.5359932153480074,-5.015278625488278,-9.833699960604406,-0.19685729037215083,-7.424489293046342,-2.6060679579302146,6.241237905126745,3.0150644532523714,-44.475646970932786,2.4092106675580647,5,3.8333349227905273,5.069445610046387,6.041667461395264,2.5277786254882812,-0.5,4,-0.03807607702208837,2.2727295426313523,31.083332061767575,2.333333969116211,29.77777862548828,-2.1428613468046116,32.444442749023445,-0.03807607702208837
3819,2000-05-30,29.19444465637207,30.0,28.083332061767575,28.27777862548828,3030300.0,0.053106252272191234,-1.9361640581513988,-0.40243859549225763,48.066300019281094,41.34241146768864,3.163997304401015,3.500521822390972,5.295561827980514,-0.8290596546641815,10.484759625493675,2.2777786254882812,-1.5250682211856343,-3.1152775764465304,-7.564992725909285,1.3344375730162241,-5.340135151177911,-0.8904200017151531,4.256382308385554,29.797977170778772,-21.139212476140123,2.2248575747313777,5,2.013888359069824,3.597222328186035,5.027777671813965,1.0555553436279297,-0.7222232818603516,1,-0.07040912638765606,-1.2340424288554785,27.72222137451172,2.2727295426313523,31.083332061767575,2.333333969116211,29.77777862548828,-0.07040912638765606
3820,2000-05-31,28.44444465637207,29.77777862548828,27.75,29.36111068725586,4053600.0,-0.025689819033303696,1.3174587604427224,-1.0,44.027778638734205,41.79651724985196,3.2790258392023404,3.7861278270689382,6.071703464472023,-0.02663844466682974,10.523454364236667,2.0277786254882812,-1.441575425229125,-3.447221946716308,-7.684456928224492,0.7900130347918797,-5.565839437470402,-1.328604455962214,4.5347605786951775,21.05263633410897,-31.759455887290475,2.118617490754094,5,2.763888359069824,4.347222328186035,5.777777671813965,1.8055553436279297,3.0,2,-0.0019531175348675989,-1.9361640581513988,29.19444465637207,-1.2340424288554785,27.72222137451172,2.2727295426313523,31.083332061767575,-0.0019531175348675989
3821,2000-06-01,31.416667938232425,31.416667938232425,29.63888931274414,30.05555534362793,7355925.0,0.1044922239743753,1.6122432964553632,-1.4848511330699148,47.043362453373966,41.9715270121553,0.0022096574863645913,0.4958515035381055,3.123087348292078,-2.9410438996520156,11.468610221771943,2.972223281860355,-1.4652583655126605,-0.2569431304931591,-4.080830767305873,3.566944506319551,-2.168886948899516,1.6550006879131978,1.1286453055196795,100.0,47.89446188507959,1.9119438184063555,6,-0.8611116409301829,1.37499904632568,2.8055543899536097,-1.1666679382324254,1.5277748107910192,3,-0.12466847044164242,1.3174587604427224,28.44444465637207,-1.9361640581513988,29.19444465637207,-1.2340424288554785,27.72222137451172,-0.12466847044164242
3822,2000-06-02,33.38888931274414,33.41666793823242,32.77777862548828,33.27777862548828,3677625.0,0.06277627463196467,6.666613261312398,0.08163225268527126,53.69211828459865,43.887473407141066,-2.347517585670328,-1.588438366331772,1.1548933989546342,-4.8389567655859835,12.402995228552859,1.9999999999999964,-1.555613065265696,1.7347227096557631,-2.0478453607011033,5.51729078001263,-0.15656132552267366,3.6260067448341964,-5.833333969116211,99.5260520073637,47.729016003278254,1.8912840351784337,6,-2.902777671813965,-0.5972223281860352,0.6388893127441406,-3.1388893127441406,0.27777862548828125,4,-0.1580699069098359,1.6122432964553632,31.416667938232425,1.3174587604427224,28.44444465637207,-1.9361640581513988,29.19444465637207,-0.1580699069098359
3823,2000-06-05,32.0,33.11111068725586,31.916667938232425,33.11111068725586,2722275.0,-0.04159734993682518,1.149997768401242,-10.000034332406358,47.43429039226818,45.08909252740874,-1.2318769615139757,-0.27259415676736154,2.4708602938664157,-3.3706619662201582,13.319080636286754,1.4722213745117152,-1.5064892906213032,0.3833333969116204,-3.368235415628938,4.134902209452179,-1.4924510093586605,2.2591178031818977,-4.327222404479979,74.99998317045701,27.245667751823895,1.8757844062702789,6,-1.5138883590698242,0.7916669845581055,1.9166669845581055,-1.75,2.0,0,-0.10850691795349121,6.666613261312398,33.38888931274414,1.6122432964553632,31.416667938232425,1.3174587604427224,28.44444465637207,-0.10850691795349121
3824,2000-06-06,29.666667938232425,32.444442749023445,29.02777862548828,32.444442749023445,8282250.0,-0.0729166269302367,1.4600007965096449,2.4999982833855787,39.05683252499532,44.95543720621123,0.8123861764619029,2.0406624850513317,4.742950314470431,-0.9604852795383891,14.012701323627452,3.4166641235351634,-1.730125580702186,-1.870832061767576,-5.720520470527202,1.9788563469920533,-3.7956762661473924,0.05401214261223686,-1.8790125358581555,33.82354426136152,-8.889885875050872,1.9248442043798142,6,0.8194437026977504,3.12499904632568,4.24999904632568,0.5833320617675746,4.055553436279293,1,-0.08239707164991272,1.149997768401242,32.0,6.666613261312398,33.38888931274414,1.6122432964553632,31.416667938232425,-0.08239707164991272
3825,2000-06-07,27.72222137451172,29.75,27.22222137451172,29.583332061767575,8140725.0,-0.06554313978803239,1.3037960160692277,0.6700005630499156,38.04475312860561,44.8770769195603,2.253524460573175,4.013685620533998,6.635430966086304,1.0604804296698056,14.279999315801229,2.5277786254882812,-1.7347053177651404,-3.702778625488282,-7.86396792477214,0.45841067379557643,-5.783373275130209,-1.622183975846351,5.694446563720703,8.071746117375081,-32.69329535709646,2.0805946496419296,6,2.5972232818603516,4.541667938232422,6.847223281860352,2.5277786254882812,6.861110687255859,2,0.027054109043713304,1.4600007965096449,29.666667938232425,1.149997768401242,32.0,6.666613261312398,33.38888931274414,0.027054109043713304
3826,2000-06-08,28.30555534362793,28.77777862548828,27.77777862548828,27.80555534362793,6151050.0,0.021042107745829375,-2.6000137329625432,-0.2686567776026438,37.306314137233734,43.979488560210136,1.6085500737343956,3.405888819327462,5.914497316561707,0.5449720801162456,14.56174242361436,1.0555572509765625,-1.684190974020801,-2.993055820465088,-7.377477743219174,1.3913661022889947,-5.185266781842131,-0.8008448590880448,4.987223663330077,17.488793518068626,-19.038053265406937,2.1922109613770413,6,2.0138893127441406,3.3472213745117188,6.868056297302246,1.9444446563720703,6.958333969116211,3,0.11089304818924028,1.3037960160692277,27.72222137451172,1.4600007965096449,29.666667938232425,1.149997768401242,32.0,0.11089304818924028
3827,2000-06-09,27.75,28.833332061767575,27.61111068725586,28.72222137451172,2772450.0,-0.019627078037633194,1.0465131133509689,-1.9444427490234375,38.5467921976755,43.69094908630736,1.834460697372542,3.7673685071333907,6.308832337563992,1.1675852160397753,15.484996948061202,1.2222213745117152,-1.784153854339909,-3.3027777671813965,-7.909920271469048,1.3043647371062548,-5.606349019325222,-0.9992065150375709,5.421367854309082,8.9622779009637,-27.076797681681583,2.303571252143826,6,2.5694446563720703,3.9027767181396484,7.347222328186035,2.5,7.611110687255859,4,0.18718712609093502,-2.6000137329625432,28.30555534362793,1.3037960160692277,27.72222137451172,1.4600007965096449,29.666667938232425,0.18718712609093502
3828,2000-06-12,26.22222137451172,27.5,25.88888931274414,27.5,4534200.0,-0.055055085603181286,1.5217367940243969,1.3142877321844764,37.44018339023897,42.51026946085823,3.4945806887420083,5.122415109713344,7.640881197394734,2.7386948563216222,16.692242191105827,1.8611106872558594,-1.6954850007845472,-4.554167461395263,-9.62508991779874,0.5167549950082133,-7.089628689596999,-2.0187062331935266,6.830163550201419,5.084728009734071,-31.90601342089063,2.5354612282017372,6,3.4305572509765625,4.500001907348633,8.666667938232422,4.027778625488281,7.3055572509765625,0,0.2838983950824543,1.0465131133509689,27.75,-2.6000137329625432,28.30555534362793,1.3037960160692277,27.72222137451172,0.2838983950824543
3829,2000-06-13,28.22222137451172,28.38888931274414,25.55555534362793,26.22222137451172,6258825.0,0.07627118890636853,1.4285693265976753,-1.5652163528997318,41.49888270327588,42.22928102358509,1.4998980599519989,2.8829972812835223,5.434804737022297,0.8074016155326404,18.075874691873953,2.833333969116211,-1.8127372162116266,-2.308334064483642,-7.373725219777697,2.7570570908104095,-4.841029642130664,0.22436151316338382,4.543623725722661,63.576140570425046,24.885751448932986,2.5326955776470257,6,1.263890266418457,2.3333349227905273,6.562500953674316,2.0277786254882812,5.111110687255859,1,0.20472444563511072,1.5217367940243969,26.22222137451172,1.0465131133509689,27.75,-2.6000137329625432,28.30555534362793,0.20472444563511072
3830,2000-06-14,29.94444465637207,30.30555534362793,28.11111068725586,28.166667938232425,4981950.0,0.06102366142644389,-1.3235267685391534,0.8888883590698224,50.34883584455273,42.59655584482717,0.014333193283832202,0.8291827394084237,3.566147908541126,-0.8295259132956048,19.2014856931067,2.1944446563720703,-1.5183392565183524,-0.34861087799072266,-5.022251071256235,4.325029315274794,-2.685430974623479,1.9882092186420337,2.3887830584659255,92.3976697419819,49.316638721799436,2.3368200966327577,6,-0.45833301544189453,0.6111116409301758,4.472222328186035,0.3055553436279297,3.361112594604485,2,0.1261595184513049,1.4285693265976753,28.22222137451172,1.5217367940243969,26.22222137451172,1.0465131133509689,27.75,0.1261595184513049
3831,2000-06-15,30.52777862548828,30.583332061767575,29.36111068725586,29.77777862548828,2723175.0,0.019480540574730032,1.8387216812708915,0.42187525145724586,48.800964069840894,42.05309426540964,-0.7915942503273747,0.023925779060952834,2.9180479922892246,-1.306119293690628,20.53235507660717,1.2222213745117152,-1.4742781752464502,0.3763896942138665,-4.072018160435626,4.8247975488633585,-1.8478142331108813,2.6005936215386107,1.3987887470771092,98.8950695427889,54.54518164863086,2.2242039273247456,6,-1.1944456100463867,0.027777671813964844,3.381943702697754,-0.27777862548828125,2.4444427490234375,3,0.1328479705658383,-1.3235267685391534,29.94444465637207,1.4285693265976753,28.22222137451172,1.5217367940243969,26.22222137451172,0.1328479705658383
3832,2000-06-16,30.86111068725586,31.02777862548828,30.13888931274414,30.333332061767575,3071475.0,0.010918975332495195,1.0645089839458481,0.7037048339843798,57.79310286042253,43.2040734285379,-1.69996960522149,-0.605149471513343,2.5198014221270313,-1.5429947729407978,22.073940396937218,0.8888893127441406,-1.2523441896177445,0.8777772903442376,-3.157899240264655,4.91345382095313,-1.1400609749602069,2.895615555648682,0.6831959635732829,96.95429207384679,45.41878046313189,2.017838265304446,6,-1.8611116409301722,-0.3055543899536133,2.8819446563720703,-0.6111106872558594,1.8055572509765625,4,0.14266429585460183,1.8387216812708915,30.52777862548828,-1.3235267685391534,29.94444465637207,1.4285693265976753,28.22222137451172,0.14266429585460183
3833,2000-06-19,28.25,30.86111068725586,28.05555534362793,30.77777862548828,4861125.0,-0.0846084482738374,1.0824753798497024,-4.789467597611891,47.78067864053171,44.173389663597504,0.3612528629157765,1.7269625730413267,5.000289021736535,1.1623436233851763,23.556333463911184,2.8055553436279297,-1.3861347860359743,-1.5,-5.357265398531567,2.3572653985315704,-3.4286326992657834,0.4286326992657834,2.9349815723970707,49.2385730184617,-4.838121057182981,1.9286326992657845,6,0.04166698455810547,2.305556297302246,5.49305534362793,3.333333969116211,5.361110687255859,0,0.2517207322922428,1.0645089839458481,30.86111068725586,1.8387216812708915,30.52777862548828,-1.3235267685391534,29.94444465637207,0.2517207322922428
3834,2000-06-20,28.416667938232425,29.166667938232425,27.80555534362793,28.5,3903300.0,0.005899750025926576,-1.0851059478033271,0.03296651887444362,49.932888479298015,45.49429359145222,-0.001535859700574349,1.3425326237590092,4.678063085934983,1.0967080565355545,24.699497692222998,1.3611125946044957,-1.8774579113352772,-1.1513875961303661,-4.892284253709267,2.5895090614485383,-3.0218359249198166,0.7190607326590843,2.611110687255856,18.965557043944816,-37.66549255316204,1.870448328789452,6,-0.12500095367431996,2.1388883590698207,5.145832061767575,3.2499980926513636,5.13888931274413,1,0.17986312464098764,1.0824753798497024,28.25,1.0645089839458481,30.86111068725586,1.8387216812708915,30.52777862548828,0.17986312464098764
3835,2000-06-21,28.72222137451172,29.05555534362793,28.11111068725586,28.666667938232425,1938825.0,0.010752613112257059,1.615388272080961,-0.6666514076447557,42.52695903445584,46.07436524669912,-0.16798756524488923,0.7840187511292314,4.232518376195628,0.9029730449148978,25.90443993591928,0.9444446563720703,-2.1265517913360377,-0.659723091125489,-4.160761958963008,2.8413157767120296,-2.41024252504425,1.090796342793272,2.1388893127441406,28.448246775578866,-21.759335822527262,1.7505194339187602,6,-0.4305543899536133,1.8333349227905273,4.534722328186035,2.9444446563720703,3.2777786254882812,2,0.16054157605469155,-1.0851059478033271,28.416667938232425,1.0824753798497024,28.25,1.0645089839458481,30.86111068725586,0.16054157605469155
3836,2000-06-22,28.833332061767575,29.52777862548828,28.333332061767575,28.72222137451172,2922525.0,0.003868457310702844,-1.6875034868700431,2.00006866717029,35.91064878556958,45.78146042313179,-0.21943611048396505,0.6308696525879895,3.99594017512295,0.921429236998037,25.993467079550015,1.1944465637207067,-1.9741432182929906,-0.5013900756835987,-4.005425025161021,3.0026448737938196,-2.253407550422306,1.2506273990551087,1.7094453048706093,31.896508349547325,-11.573912094083447,1.7520174747387092,6,-0.5416650772094691,1.37500095367432,4.423611640930179,3.8194456100463903,3.5000000000000036,3,0.155106082766586,1.615388272080961,28.72222137451172,-1.0851059478033271,28.416667938232425,1.0824753798497024,28.25,0.155106082766586
3837,2000-06-23,28.25,28.916667938232425,27.94444465637207,28.86111068725586,1534500.0,-0.020231170664491538,1.6922995663587173,-5.500017166203355,37.79385138110118,45.820756866560934,0.49425595400695954,1.0446097194889212,4.398769055996084,1.6185020367622727,26.131351528512063,0.9722232818603551,-1.643658751910909,-0.9430555343627915,-4.377841556149853,2.4917304874242703,-2.6604485452563225,0.7743374765307394,1.9935440452575683,14.545462490113865,-23.90657177629967,1.7173930108935311,6,0.04166698455810547,1.9583330154418945,4.875,4.472222328186035,4.805557250976555,4,0.16715827874377776,-1.6875034868700431,28.833332061767575,1.615388272080961,28.72222137451172,-1.0851059478033271,28.416667938232425,0.16715827874377776
3838,2000-06-26,26.666667938232425,28.27777862548828,26.47222137451172,27.77777862548828,3592575.0,-0.056047152628940666,-1.4074035456249347,1.8181823856578323,39.73384000637039,45.62464101134921,2.3996070753700174,2.6823322881394205,5.751717477012402,3.307079010821024,25.740346927201408,1.8055572509765625,-1.3644947015055564,-2.4736099243164027,-6.0337077299127735,1.086487881279968,-4.253658827114588,-0.6935610215182173,3.2955967849273655,6.363702190772605,-31.324083754787516,1.7800489027981863,6,2.0833320617675746,2.888888359069817,6.458332061767575,6.05555438995361,6.722221374511715,0,0.22499998927116427,1.6922995663587173,28.25,-1.6875034868700431,28.833332061767575,1.615388272080961,28.72222137451172,0.22499998927116427
3839,2000-06-27,27.13888931274414,27.333332061767575,26.11111068725586,27.333332061767575,5539950.0,0.01770830069979179,11.571529467158863,0.17499854087773664,47.780131115937145,45.339229374836364,1.9641007025751733,2.158906197071161,5.258500665786812,2.927506265825624,25.365744277096177,1.2222213745117152,-1.0673846538693468,-1.8986107826232903,-5.569098044924772,1.7718764796781912,-3.733854413774033,-0.06336715147254779,2.5589728476437372,30.08131442881722,-10.883732992034414,1.8352436311507414,6,1.4305553436279297,2.347222328186035,5.7916669845581055,5.7083330154418945,4.833332061767578,1,0.2384851236882577,-1.4074035456249347,26.666667938232425,1.6922995663587173,28.25,-1.6875034868700431,28.833332061767575,0.2384851236882577
3840,2000-06-28,28.38888931274414,28.55555534362793,27.333332061767575,27.416667938232425,3041550.0,0.04605936468494365,-1.1463353363210604,-5.000039237228355,50.301813255854285,45.50599039550452,0.5255025110943521,0.9534126924078201,3.962195581624023,1.7442122077899924,24.650521216386654,1.416666030883789,-0.5588339329542862,-0.6458330154418945,-4.318293581722557,3.026627550838768,-2.4820632985822257,1.1903972676984367,1.06043443863814,66.66666666666666,21.792994261687397,1.8362302831403305,6,0.1805553436279297,1.0972223281860352,4.763888835906982,4.625,2.944442749023434,2,0.18199612817938005,11.571529467158863,27.13888931274414,-1.4074035456249347,26.666667938232425,1.6922995663587173,28.25,0.18199612817938005
3841,2000-06-29,27.5,28.27777862548828,27.166667938232425,28.25,2534400.0,-0.03131116906166198,1.7586138313791513,-0.7714292440614949,49.11591334396713,44.54185822700946,1.0501715438766155,1.6167202397147094,4.6949914376109945,2.7086217938265804,24.741720948031453,1.2222213745117152,-0.2967110571212004,-1.3388889312744148,-4.892324178000436,2.214546315451603,-3.1156065546374236,0.4378286920885941,1.7156976469170182,49.50493568650906,0.08504873641687993,1.7767176233630089,6,0.9861106872558594,1.9861116409301758,5.986111640930176,5.583333969116211,4.083332061767575,3,0.16363636363636358,-1.1463353363210604,28.38888931274414,11.571529467158863,27.13888931274414,-1.4074035456249347,26.666667938232425,0.16363636363636358
3842,2000-06-30,28.11111068725586,29.0,27.44444465637207,27.44444465637207,3363075.0,0.02222220680930387,-3.66667048136757,-0.8888880411783854,57.14286126438026,45.582100740770414,0.008884787859226861,0.6218193300295702,3.9603259647904707,2.16138450670487,25.596248310585747,1.5555553436279297,-0.421600741098743,-0.4638893127441399,-3.3076153744016885,2.3798367489134087,-1.8857523435729142,0.9579737180846344,-2.5555553436279297,69.23075907329279,13.616070799609389,1.4218630308287745,6,-0.29166603088378906,1.3750009536743164,4.506945610046387,4.972223281860352,4.333332061767585,4,0.15019760056744613,1.7586138313791513,27.5,-1.1463353363210604,28.38888931274414,11.571529467158863,27.13888931274414,0.15019760056744613
3843,2000-07-03,28.52777862548828,28.63888931274414,27.88888931274414,28.333332061767575,658575.0,0.014822179844402816,2.5999890137054025,0.2916701237393659,51.31265683053519,45.73540833535233,-0.40704124827079724,-0.07200831079914138,3.3946371084209552,1.8289590823151087,26.218946937156172,0.75,-0.5520368214219751,0.12638969421386648,-2.2168417176276662,2.469621106055399,-1.045226011706898,1.298005400134631,-2.9033343887329117,83.65387789596002,27.846388763617597,1.1716157059207657,7,-0.7083339691162109,0.9583330154418945,4.090277671813965,4.749999046325684,3.527778625488274,0,0.15871472801751585,-3.66667048136757,28.11111068725586,1.7586138313791513,27.5,-1.1463353363210604,28.38888931274414,0.15871472801751585
3844,2000-07-05,27.22222137451172,28.30555534362793,27.0,28.0,2353950.0,-0.04576442029068839,-1.1363647713156761,-3.99996076354141,37.8712794299481,45.218110601518134,0.7948529817266561,1.0972858097635836,4.5481538218169355,3.214683523351461,26.1602585678244,1.5277786254882812,-0.9958740851397252,-1.0569452285766587,-3.37718673579651,1.2632962786431925,-2.217065982186586,0.10317552503326866,-1.5302660224914568,11.111068725585938,-38.412840537195876,1.1601207536099258,7,0.5972232818603516,2.263890266418457,4.951390266418457,6.250000953674316,4.361110687255856,2,0.22653066600972904,2.5999890137054025,28.52777862548828,-3.66667048136757,28.11111068725586,1.7586138313791513,27.5,0.22653066600972904
3845,2000-07-06,28.47222137451172,28.583332061767575,27.11111068725586,27.44444465637207,2087775.0,0.04591836877685451,1.3555577935147072,-1.3214257687969002,41.355130591028676,45.82305302434692,-0.5524331167062506,-0.0987058304723547,3.1485486415122423,2.0582556686372158,25.593947343277684,1.4722213745117152,-0.9802341152360228,0.15555477142333984,-2.150988792271633,2.4620983351183128,-0.9977170104241466,1.3088265532708263,-2.7141051295318626,73.61106872558594,29.079284032172353,1.1532717818474856,7,-0.9166660308837891,1.013890266418457,3.5277786254882812,5.055556297302246,3.7777786254882812,3,0.1229268329282236,-1.1363647713156761,27.22222137451172,2.5999890137054025,28.52777862548828,-3.66667048136757,28.11111068725586,0.1229268329282236
3846,2000-07-07,31.44444465637207,31.77777862548828,28.416667938232425,28.63888931274414,7459425.0,0.10439028422703545,-1.0683770214239416,2.7297323378819005,52.00765051815481,47.402364039575104,-3.4814284093505172,-2.976311148460777,-0.0009297985031615497,-0.7972833240360302,24.427906475188426,3.361110687255856,-0.9586961024500482,2.970833587646485,0.27343050756952536,5.668236667723445,1.6221320476080052,4.319535127684965,-5.621490736291811,93.02324374474038,52.8454978404978,1.3487015400384803,7,-2.5,-1.9583330154418945,0.5555553436279297,2.0833330154418945,2.5555553436279297,4,-0.003533616059012812,1.3555577935147072,28.47222137451172,-1.1363647713156761,27.22222137451172,2.5999890137054025,28.52777862548828,-0.003533616059012812
3847,2000-07-10,32.944442749023445,33.444442749023445,31.86111068725586,32.16666793823242,6821325.0,0.047703119232777036,-1.2799974731453125,0.27722668617374835,67.4948210143704,50.486917484908446,-4.744416963088515,-4.286998067457077,-1.667094010230322,-2.17113362480746,23.337042381268102,1.9999980926513743,-0.7475438997218369,4.211109542846685,0.8809749731279553,7.541244112565419,2.5460422579873203,5.87617682770605,-6.883295840726866,92.24137726918643,51.01172454970485,1.6650672848593662,7,-3.1666660308837926,-3.4444437026977575,-1.2708311080932688,0.5833349227905202,-0.11111068725586648,0,-0.041315334960286054,-1.0683770214239416,31.44444465637207,1.3555577935147072,28.47222137451172,-1.1363647713156761,27.22222137451172,-0.041315334960286054
3848,2000-07-11,33.66666793823242,33.66666793823242,32.25,32.66666793823242,3899250.0,0.02192251951902824,1.8333358764648438,1.2857191903437537,68.78727748179367,52.8210448588925,-4.882742795446607,-4.661927428831625,-2.5102215827571257,-2.7754801534609825,21.79668960155069,1.4166679382324219,-0.3922518049366346,4.561112403869629,0.7792261600839225,8.342998647655335,2.6701692819767757,6.452055525762482,-7.16252327949223,100.0,53.64268321737812,1.8909431218928534,7,-3.333333969116211,-4.055556297302246,-2.0277786254882812,-0.13889026641845703,-2.0277786254882812,1,-0.03630371712019054,-1.2799974731453125,32.944442749023445,-1.0683770214239416,31.44444465637207,1.3555577935147072,28.47222137451172,-0.03630371712019054
3849,2000-07-12,34.0,34.08333206176758,33.055557250976555,33.97222137451172,3483450.0,0.009900951955778226,9.57149022993023,0.02777862548828125,68.84920937674389,54.88186665010246,-4.627061164279379,-4.7855674254227765,-3.023073764890995,-2.9838067303708797,20.67071507868486,1.0277748107910227,-0.007805571926951416,4.605555534362793,0.2661686503983276,8.944942418327258,2.4358620923805603,6.775248976345026,-6.922853478900429,98.80479896877323,48.10913427088862,2.1696934419822322,7,-3.458333969116211,-4.180556297302246,-2.3611106872558594,-0.47222232818603516,-2.5277786254882812,2,-0.05718949261833661,1.8333358764648438,33.66666793823242,-1.2799974731453125,32.944442749023445,-1.0683770214239416,31.44444465637207,-0.05718949261833661
3850,2000-07-13,33.72222137451172,34.38888931274414,33.5,34.11111068725586,2562075.0,-0.008169959573184782,-1.13333760580079,-13.999588025267784,67.25490190798577,56.8973098238823,-3.926056641509394,-4.437783302888189,-2.901297516833761,-2.5933441703510596,20.40816228898425,0.8888893127441406,0.4812737437523964,4.138888072967529,-0.6107910503330345,8.888567196268088,1.7640485113172488,6.513727634617808,-5.944456299345347,88.8371864265174,34.28619932109517,2.37483956165028,7,-3.0277767181396484,-3.7499990463256836,-2.083332061767578,-0.1944437026977539,-0.9444427490234375,3,-0.06342670279606144,9.57149022993023,34.0,1.8333358764648438,33.66666793823242,-1.2799974731453125,32.944442749023445,-0.06342670279606144
3851,2000-07-14,34.58333206176758,34.58333206176758,33.75,33.75,1698525.0,0.025535408171737828,1.0,-2.1428515375938004,71.9230693049696,58.539555161725566,-4.108817731284063,-5.24858117583522,-3.878487384943824,-3.318765407721923,20.281683814041678,0.8611106872558594,0.8518183568284705,4.797221088409422,-0.44316923205931147,10.037611408878156,2.1770259281750555,7.417416248643789,-6.012232078091873,100.0,38.7201723783905,2.6201951602343665,7,-3.791666030883789,-4.513888359069824,-3.2916650772094727,-1.2222213745117188,-3.0000000000000036,4,-0.06746984523064836,-1.13333760580079,33.72222137451172,9.57149022993023,34.0,1.8333358764648438,33.66666793823242,-0.06746984523064836
3852,2000-07-17,35.26388931274414,35.61111068725586,34.36111068725586,34.444442749023445,3474675.0,0.01967876460721163,-1.535212357303397,0.9833373769185964,81.74357469066454,61.92076825729549,-4.099118442467091,-5.884059917782629,-4.605133141110798,-3.858298255504671,20.49367043920272,1.25,1.1438207840000238,5.257639408111572,-0.515697473320806,11.030976289543947,2.3709709673953867,8.144307848827761,-5.8510768381355724,89.66944540600049,20.557305021905975,2.8866684407161878,7,-3.958333969116211,-4.680556297302246,-4.277778625488281,-1.9027786254882812,-3.1527786254882812,0,-0.03584089382583733,1.0,34.58333206176758,-1.13333760580079,33.72222137451172,9.57149022993023,34.0,-0.03584089382583733
3853,2000-07-18,35.36111068725586,35.86111068725586,34.88888931274414,35.33333206176758,3552525.0,0.002756966869124744,-1.121216156605548,0.0338992519074733,81.22361341119561,66.73769425521188,-3.4923543652301774,-5.7141885549683025,-4.71513009884805,-3.7983051538238577,20.12952934841162,0.9722213745117188,1.5686418712486443,4.999305248260498,-1.1802189125951656,11.178829409116158,1.9095431678326662,8.08906732868833,-4.956570498623723,82.17820435945448,7.793129401143531,3.0897620804278305,7,-3.875,-4.652777671813965,-4.375,-2.0,-1.9722213745117188,1,-0.07148470668369855,-1.535212357303397,35.26388931274414,1.0,34.58333206176758,-1.13333760580079,33.72222137451172,-0.07148470668369855
3854,2000-07-19,33.52777862548828,35.25,33.36111068725586,35.25,3343725.0,-0.05184599765494102,1.1935499590227479,-61.99807745124966,68.68686504381628,69.77455363885494,-0.7493148350117664,-3.666284121403258,-2.8677836222425768,-1.7902113451115937,19.378564246953218,2.0,1.8151690017429374,2.9104176521301284,-3.3525834488587662,9.173418753119023,-0.22108289836431538,6.041918202624576,-2.1410557471038736,6.666717529296876,-65.85697762556015,3.131500550494447,7,-1.3888893127441406,-2.8194456100463867,-3.340277671813965,-0.8333339691162109,0.11111068725585938,2,-0.05633803938648596,-1.121216156605548,35.36111068725586,-1.535212357303397,35.26388931274414,1.0,34.58333206176758,-0.05633803938648596
3855,2000-07-20,33.33333206176758,34.11111068725586,33.11111068725586,33.52777862548828,3318975.0,-0.005799565962681497,-2.1304327057994636,0.11290451192770284,72.34041123328203,72.03374927386908,0.2315449211966083,-3.2766687772766616,-2.620100256357553,-1.446527905352898,18.54102561738352,1.0,2.162841411548502,2.4854155540466323,-3.8231658366197863,8.793996944713047,-0.668875141286577,5.6397062493798416,-1.1412193777863067,8.080777254971592,-64.57228562015256,3.154290695333208,7,0.5277786254882812,-2.3472213745117188,-3.312498092651367,-0.8055543899536133,-0.16666412353515625,3,-0.05583332274754804,1.1935499590227479,33.52777862548828,-1.121216156605548,35.36111068725586,-1.535212357303397,35.26388931274414,-0.05583332274754804
3856,2000-07-21,33.305557250976555,34.0,33.25,33.33333206176758,2673450.0,-0.0008332443555164604,-9.799967041116208,0.14284032723210058,70.82405699431627,72.40366438275196,0.6158441380935358,-3.053206612257007,-2.5660741799882274,-1.289008672244826,17.897678553337705,0.75,2.8484272727666706,2.234029483795158,-4.09090619132656,8.55896515891688,-0.9284383537656993,5.396497321356019,-0.4530249264058597,7.070784135298037,-63.288158282216884,3.1624678375608606,7,0.7499980926513743,-2.319446563720696,-3.2847232818603445,-0.7777795791625906,-1.38888931274413,4,-0.01584656342817381,-2.1304327057994636,33.33333206176758,1.1935499590227479,33.52777862548828,-1.121216156605548,35.36111068725586,-0.01584656342817381
3857,2000-07-24,32.97222137451172,33.72222137451172,32.63888931274414,33.11111068725586,2457000.0,-0.010008416131667142,-1.6896590914472158,5.00054937508456,67.93720675166288,72.3092120794041,1.065593319415754,-2.4748408840386134,-2.2689221230575143,-0.8292106956244254,16.9752800547397,1.0833320617675781,3.4525272924351285,1.664582538604737,-4.568765841992651,7.897930919202125,-1.452091651693955,4.781256728903433,2.8888893127441406,10.344790845355552,-55.92277906767371,3.1166741902986947,7,1.2777786254882812,-1.9861106872558594,-3.0277767181396484,-0.4444437026977539,-0.7777786254882741,0,-0.0421230130954352,-9.799967041116208,33.305557250976555,-2.1304327057994636,33.33333206176758,1.1935499590227479,33.52777862548828,-0.0421230130954352
3858,2000-07-25,32.66666793823242,33.08333206176758,31.333332061767575,31.55555534362793,5035950.0,-0.009266995778315912,-1.2499947888631204,-7.999986267131753,73.90244743896308,72.87068297520622,1.3570920667136264,-1.7884286420483164,-1.9742976272459458,-0.41232461214138993,15.598060209121284,1.7500000000000036,3.703280086191075,1.0590291023254395,-4.800158040667441,6.918216245318316,-1.8705644691710006,3.9886226738218795,3.1299983215332006,34.04260707040117,-37.58249968418696,2.9295935714964387,7,0.9305534362792969,-1.6805572509765625,-2.888890266418457,-0.47222423553466797,-1.1111125946044922,1,-0.01700685395973156,-1.6896590914472158,32.97222137451172,-9.799967041116208,33.305557250976555,-2.1304327057994636,33.33333206176758,-0.01700685395973156
3859,2000-07-26,33.61111068725586,34.33333206176758,32.0,32.0,4669425.0,0.028911511599812645,-1.896550907674568,1.4499976825745051,73.18296196534143,73.5293563149124,0.3930137374258891,-2.3432679206970555,-2.963695044635273,-1.263206822954082,13.974729609722147,2.333332061767578,3.623033638464488,1.6798607826232903,-3.8455360084870094,7.20525757373359,-1.0828376129318613,4.442559178178438,2.0070222045898447,75.92595418294273,4.364017430068529,2.7626983955551494,7,-0.013889312744140625,-2.625,-4.187499046325684,-1.4166669845581055,-5.777778625488285,2,-0.006611545110170258,-1.2499947888631204,32.66666793823242,-1.6896590914472158,32.97222137451172,-9.799967041116208,33.305557250976555,-0.006611545110170258
3860,2000-07-27,33.555557250976555,34.194442749023445,33.22222137451172,33.83333206176758,1854000.0,-0.0016528295299794715,-1.058817114398939,-0.17241199688405362,62.92518619430719,72.5295915248388,0.4720843859566841,-1.9824346555495183,-3.004816489326945,-1.1347555552497184,12.929037246910429,0.9722213745117259,3.4513828985076813,1.365973949432366,-3.9408811800349994,6.672829078899735,-1.2874536153013167,4.019401514166049,1.8911836076660222,74.0741729736326,5.011027421431251,2.653427564733684,7,0.041664123535163355,-2.569446563720696,-4.13194561004638,-1.3611135482788015,-5.111112594604485,3,0.002483405688789686,-1.896550907674568,33.61111068725586,-1.2499947888631204,32.66666793823242,-1.6896590914472158,32.97222137451172,0.002483405688789686
3861,2000-07-28,32.0,33.36111068725586,31.13888931274414,33.33333206176758,2568150.0,-0.04635766407757347,2.1999978027350457,4.800046692393137,44.25676647462237,68.36439061194523,1.8133527546647983,-0.07637904375541282,-1.5230192033010468,0.5195460745637419,11.967238499270676,2.4166679382324148,3.205179962291112,-0.4145833015441909,-5.244405773395172,4.415239170306791,-2.829494537469678,2.0003279343813,3.2822045067675774,26.95652277753629,-37.55646456173602,2.4149112359254903,7,1.5,-1.0138893127441406,-2.576388359069824,0.1944437026977539,-3.6388893127441406,4,0.036458373069763184,-1.058817114398939,33.555557250976555,-1.896550907674568,33.61111068725586,-1.2499947888631204,32.66666793823242,0.036458373069763184
3862,2000-07-31,32.33333206176758,32.75,30.88888931274414,32.02777862548828,3210075.0,0.010416626930236816,2.268290722250321,-0.22916529575852942,41.48933994331519,63.9494713377363,1.1405453253839966,-0.08134483967482709,-1.9555190714251793,0.27193202502514424,11.384435540008516,1.8611106872558594,2.998911532650414,-0.2923623085021987,-4.678932646677353,4.094208029672956,-2.4856474775897723,1.9009228605853785,2.7002735333585903,41.9354552904955,-17.34143957660163,2.1932851690875768,7,0.7361125946044922,-1.3472213745117188,-3.083332061767578,-0.13888835906982422,-5.222221374511719,0,-0.01288651979137767,2.1999978027350457,32.0,-1.058817114398939,33.555557250976555,-1.896550907674568,33.61111068725586,-0.01288651979137767
3863,2000-08-01,33.055557250976555,33.5,31.44444465637207,32.0,1940625.0,0.02233686240036392,1.1142873398152726,3.454574963482667,44.25676647462237,61.235015941159205,0.0635694880140818,-0.4711225639137169,-2.728476043865367,-0.38123830874869924,10.62599651943783,2.0555553436279297,2.6397230727852588,0.20347394943236452,-3.7373068042725066,4.144254703137236,-1.766916427420071,2.1738643262848,1.646471041559053,62.903293685073,8.270064629537153,1.9703903768524358,8,-0.444446563720696,-2.069446563720696,-3.8055572509765554,-0.8611135482788015,-5.88888931274413,1,-0.026050521412028904,2.268290722250321,32.33333206176758,2.1999978027350457,32.0,-1.058817114398939,33.555557250976555,-0.026050521412028904
3864,2000-08-02,33.38888931274414,33.88888931274414,32.63888931274414,33.02777862548828,1548225.0,0.010083994628701687,-1.195121134270967,0.34210431212686526,47.98658414014209,58.52903515303254,-0.32579691929385746,-0.3360026251392867,-3.0819521022616776,-0.6313443003198813,9.417941144413556,1.25,2.0689857192513728,0.22847261428832866,-2.6899895694418774,3.146934798018531,-1.2307584775767708,1.6877037061534317,1.0080878614081499,75.63030058936133,24.2775485724408,1.4592310918651015,8,-0.7777786254882812,-2.4027786254882812,-4.236111164093018,-1.1944456100463867,-5.611110687255859,2,-0.05490850420161919,1.1142873398152726,33.055557250976555,2.268290722250321,32.33333206176758,2.1999978027350457,32.0,-0.05490850420161919
3865,2000-08-03,31.97222137451172,32.72222137451172,31.333332061767575,32.72222137451172,3153825.0,-0.042429322070671516,2.7037048339843843,-2.0769255147206405,35.22012605776892,54.5730428267495,0.9806153960644508,1.4296181898124587,-1.7148421514490408,0.8678097491440724,8.526199176862075,2.055557250976566,1.4410191495133589,-1.3631953239440904,-3.377767758259509,0.6513771103713282,-2.370481541101803,-0.35590910678637755,2.144108770727918,36.11106872558594,-8.712712169527755,1.0072862171577102,8,0.6388893127441406,-0.5416660308837891,-2.9444432258605957,-0.16666507720947266,-3.333332061767578,3,-0.12945266655896703,-1.195121134270967,33.38888931274414,1.1142873398152726,33.055557250976555,2.268290722250321,32.33333206176758,-0.12945266655896703
3866,2000-08-04,31.333332061767575,31.75,30.94444465637207,31.72222137451172,2644875.0,-0.01998263759219021,2.6249817610656687,0.5185190836588589,27.646113433436796,50.09625468027993,1.4643121215516608,2.1710682100618435,-1.0479888464904157,1.5774368434313324,9.278462462041666,1.0277767181396484,1.0936124144693977,-1.99652900695801,-4.0335461900666125,0.040488176150592636,-3.0150375985123112,-0.9780204154037087,2.555557250976566,14.814758300781131,-23.33103822124645,1.018508591554302,8,1.2777786254882848,0.09722328186035512,-2.3055539131164515,0.4583349227905309,-0.5833320617675746,4,-0.0921985379563407,2.7037048339843843,31.97222137451172,-1.195121134270967,33.38888931274414,1.1142873398152726,33.055557250976555,-0.0921985379563407
3867,2000-08-07,31.583332061767575,31.583332061767575,30.86111068725586,31.333332061767575,2939400.0,0.007978723728046866,4.777770996093722,-0.6428564421992192,28.881978835960766,45.09398039105746,1.113696628623014,1.9118925660558936,-1.3086316041611,1.375952238179746,9.568212437278115,0.7222213745117152,0.702105616886243,-1.6784734725952184,-3.8558219540558163,0.49887500886538305,-2.7671477133255173,-0.5897992318649194,2.065557250976564,23.853176333036718,-8.362486171640779,1.0886742407303,8,1.0138893127441442,-0.15277671813964488,-2.597220897674557,0.2083349227905309,-0.3055534362792933,0,-0.10202284446143972,2.6249817610656687,31.333332061767575,2.7037048339843843,31.97222137451172,-1.195121134270967,33.38888931274414,-0.10202284446143972
3868,2000-08-08,32.444442749023445,33.194442749023445,31.416667938232425,31.63888931274414,4657050.0,0.027264719427696704,-1.8444483778332061,3.222213745117216,43.205558240464775,41.763157754960055,0.2433378464481919,1.0061044549154303,-2.062243077134408,0.509423537915211,9.463164017776457,1.7777748107910192,0.35267397549213086,-0.756251525878902,-2.9542648433184624,1.441761791560662,-1.8552581845986822,0.3427551328408782,0.9256687011718654,52.2935213439604,16.15019456204739,1.099006658719782,8,0.08333396911620383,-1.013887405395515,-3.7916646003723216,-0.6527757644653391,-1.4999980926513743,1,-0.16438353104178727,4.777770996093722,31.583332061767575,2.6249817610656687,31.333332061767575,2.7037048339843843,31.97222137451172,-0.16438353104178727
3869,2000-08-09,32.055557250976555,32.08333206176758,31.36111068725586,31.77777862548828,2949525.0,-0.011986197483961902,3.333394369420828,0.34482954572359603,42.17688282315219,39.457790713720605,0.4340033362911484,1.3089590950721757,-1.6156222653434718,0.8905746680155815,9.195200935004907,1.0833320617675852,0.04809327415352982,-1.047914886474615,-3.268957949327749,1.173128176378519,-2.1584364179011857,0.062606644951952,1.1388854980468892,51.19059491326146,11.022592651006654,1.1105215314265675,8,0.3194427490234446,-0.6250019073486257,-3.4027791023254323,-0.2638902664184499,-0.9166679382324148,2,-0.1525130034229928,-1.8444483778332061,32.444442749023445,4.777770996093722,31.583332061767575,2.6249817610656687,31.333332061767575,-0.1525130034229928
3870,2000-08-10,31.583332061767575,32.16666793823242,31.19444465637207,31.94444465637207,2488050.0,-0.014731460929277573,1.413784938853307,-1.3000013732868707,39.999982280115084,38.984814692108685,0.667212385425028,1.6998818730960927,-1.0657802424235676,1.3779658459605706,8.819830185938324,0.9722232818603516,-0.3235377780146962,-1.4131956100463903,-3.7133620214269563,0.8869708013341757,-2.563278815736677,-0.2631124043561073,1.61111068725587,30.95236148962895,-12.848584544062582,1.1500832056902832,8,0.7916679382324254,-0.0972213745117152,-2.9305539131164515,0.2083349227905309,-1.3055534362792933,3,-0.1204924619364659,3.333394369420828,32.055557250976555,-1.8444483778332061,32.444442749023445,4.777770996093722,31.583332061767575,-0.1204924619364659
3871,2000-08-11,32.25,32.47222137451172,31.25,31.61111068725586,1825200.0,0.021108220530013266,1.2564113398758403,-1.769224674769033,45.962736892745106,39.48185879760089,0.04440607482444392,0.895348618409912,-1.7413026159338578,0.7118661456357813,8.280289134883509,1.2222213745117188,-0.7525819690416427,-0.6298610687255888,-2.825467671753806,1.565745534302625,-1.7276643702396939,0.4679422327885199,0.7111095428466854,59.52386012696391,11.01625677693903,1.0978033015141075,8,0.125,-0.11111068725585938,-3.7291665077209473,-0.45833301544189453,-2.3888893127441406,4,-0.11197242441103439,1.413784938853307,31.583332061767575,3.333394369420828,32.055557250976555,-1.8444483778332061,32.444442749023445,-0.11197242441103439
3872,2000-08-14,34.0,34.194442749023445,32.02777862548828,32.52777862548828,3224025.0,0.054263565891472965,1.32836077871926,2.3043449704742627,56.417105917819164,40.833007624622766,-1.6140492141157452,-1.0057595323331512,-3.543584774651425,-1.0486731942919505,7.525085856574837,2.1666641235351634,-0.9672852961507772,1.183333396911621,-0.7842737223458442,3.1509405161690864,0.19952983728288842,2.1671369565403538,-3.1388893127441406,93.51857091177023,41.39747021693793,0.9838035596287333,8,-1.4722232818603516,-0.6388893127441406,-4.784721851348877,-2.2083330154418945,-4.138889312744141,0,-0.09558823529411764,1.2564113398758403,32.25,1.413784938853307,31.583332061767575,3.333394369420828,32.055557250976555,-0.09558823529411764
3873,2000-08-15,32.83333206176758,33.77777862548828,32.27777862548828,33.75,3479400.0,-0.03431376288918886,2.085704868890345,-0.622642731658781,46.33507571073181,40.649506688021624,-0.53888886632339,-0.040239360100727595,-2.3990588192855355,0.07040411282955006,6.629398698678574,1.7222213745117188,-0.9080356402201488,0.14305438995361186,-1.4194077854814182,1.7055165653886384,-0.6381766977639032,0.9242854776711269,-1.905554733276368,54.629614912423904,5.291656291670506,0.7812310877175136,8,-0.3055553436279297,0.5277786254882812,-3.1944441795349086,-1.0416650772094727,-2.888887405395508,1,-0.04737726385348029,1.32836077871926,34.0,1.2564113398758403,32.25,1.413784938853307,31.583332061767575,-0.04737726385348029
3874,2000-08-16,31.63888931274414,33.0,31.63888931274414,32.88888931274414,3574800.0,-0.03637896838421384,-1.177777099609375,1.3636344720535667,41.8439688681846,41.385489222512255,0.42601045157159945,1.0597718925264275,-1.165872327045765,1.2297863908428397,6.3965467998210315,1.3611106872558594,-0.8755454324562919,-0.9569438934326158,-2.5345325082296384,0.6206447213644104,-1.745738200831127,-0.16814958603410446,-0.645778675842287,14.814831298085048,-30.09730209603439,0.7887943073985129,8,0.8888874053955078,1.7222213745117188,-1.6666665077209473,0.15277767181396484,-1.6944446563720703,2,-0.02194908454300093,2.085704868890345,32.83333206176758,1.32836077871926,34.0,1.2564113398758403,32.25,-0.02194908454300093
3875,2000-08-17,31.47222137451172,33.055557250976555,31.166667938232425,31.63888931274414,4350150.0,-0.005267818872683572,-3.857162475660793,0.1333343505859375,47.45307985261242,43.58626326908732,0.5747341128276489,1.1382181230852737,-0.898913614642666,1.3764794454755602,6.183485779786832,1.88888931274413,-0.929995522929346,-1.0305562973022475,-2.644126713298739,0.5830141186942441,-1.8373415053004933,-0.2237710893040017,-0.4150840953674333,10.091683013885243,-35.55949390506535,0.806785207998246,8,1.0555553436279297,1.8888893127441406,-1.2916665077209473,0.3194456100463867,-2.25,3,-0.010591310279659316,-1.177777099609375,31.63888931274414,2.085704868890345,32.83333206176758,1.32836077871926,34.0,-0.010591310279659316
3876,2000-08-18,32.77777862548828,33.055557250976555,31.47222137451172,31.47222137451172,2637000.0,0.04148284404334701,-1.4255326609085806,-7.833283742647227,51.96079256349868,46.15057590548042,-0.5636553631876424,-0.2201958668527908,-2.105747098091058,0.013096039249575142,5.9589106774821055,1.5833358764648366,-1.0259565823288739,0.3013898849487333,-1.2737049675318133,1.87648473742928,-0.48615754129154,1.0889373111890066,-1.6578952369464126,53.21104731811103,6.79698193994939,0.7875474262402731,8,-0.09722328186034446,0.5833320617675781,-2.4444451332092285,-0.9861116409301758,-5.083333969116211,4,-0.07627118446812553,-3.857162475660793,31.47222137451172,-1.177777099609375,31.63888931274414,2.085704868890345,32.83333206176758,-0.07627118446812553
3877,2000-08-21,31.583332061767575,32.77777862548828,30.86111068725586,32.77777862548828,3715200.0,-0.03644074167954425,2.209298760527215,-0.9148940521966811,43.764696226553525,46.21270234837917,0.7049211949902663,0.9116018162958248,-0.8065109207122667,1.1350871922916532,6.108890605245168,1.9166679382324219,-0.9069296776808073,-0.8236122131347692,-2.4288429771592597,0.7816185508897213,-1.626227595147018,-0.02099683112252393,2.61111068725587,24.76186490222814,-18.758155199851387,0.802615382012246,8,0.9444446563720739,1.7777786254882848,-1.152777194976803,-0.15277576446532848,-3.25,0,-0.05452943885539263,-1.4255326609085806,32.77777862548828,-3.857162475660793,31.47222137451172,-1.177777099609375,31.63888931274414,-0.05452943885539263
3878,2000-08-22,32.11111068725586,32.555557250976555,31.833332061767575,31.833332061767575,3227400.0,0.01671066955367806,-4.20000549314714,-0.23255843662273437,44.67592577875407,46.4903737878905,0.1395635624643603,0.35844590677282895,-1.1719541571864056,0.5305335825074877,6.116822341170735,0.9722251892089808,-0.6353325518843036,-0.2680557250976534,-1.8735900034277293,1.3374785532324225,-1.070822864262695,0.5347114140673845,2.0166654205322345,56.961970305652756,16.78062556993214,0.8027671391650383,8,0.41666603088378906,1.25,-1.1666665077209473,-1.2916669845581055,-2.8611106872558594,1,-0.07006920507713776,2.209298760527215,31.583332061767575,-1.4255326609085806,32.77777862548828,-3.857162475660793,31.47222137451172,-0.07006920507713776
3879,2000-08-23,33.38888931274414,34.055557250976555,32.055557250976555,32.11111068725586,3620250.0,0.03979241446778725,-1.8800070312671366,4.599989013705343,55.97189868784855,48.26503116652754,-1.0383898215992886,-0.9874623009999368,-2.3336783325328625,-0.8320057540978922,6.453431138523735,2.0,-0.3434568875694666,1.020833969116211,-0.5515360848827484,2.5932040231151703,0.23464894211673482,1.8070189961156906,0.6735534866333097,79.13040882249346,36.84652432557347,0.7861850269994797,8,-0.8611125946044922,-0.33333396911621094,-2.2916674613952637,-2.5694456100463867,-5.111110687255859,2,-0.10316140270821672,-4.20000549314714,32.11111068725586,2.209298760527215,31.583332061767575,-1.4255326609085806,32.77777862548828,-0.10316140270821672
3880,2000-08-24,33.63888931274414,34.77777862548828,32.555557250976555,33.11111068725586,3358800.0,0.0074875207036184666,-1.7118689831107983,0.41304386766260054,60.0484275993424,49.83010791170503,-1.0796859290156888,-1.297418493147049,-2.517846967467662,-1.1444401781200213,6.947181151904055,2.222221374511726,-0.2645011981337433,1.266667366027832,-0.3193346929316334,2.8526694249872975,0.4736663365480993,2.0596683955075648,-2.7777786254882812,70.92198443409228,24.12396445560092,0.7930010294797325,8,-0.8194446563720703,-0.8194446563720703,-2.215278148651123,-2.930556297302246,-5.861110687255859,3,-0.10982659451162158,-1.8800070312671366,33.38888931274414,-4.20000549314714,32.11111068725586,2.209298760527215,31.583332061767575,-0.10982659451162158
3881,2000-08-25,33.16666793823242,33.5,32.055557250976555,33.33333206176758,1156725.0,-0.014037959759058305,4.777770996093778,-0.31578414791043263,56.76960363775146,49.86927432503083,-0.518261636559096,-0.7729408972925995,-2.0027296558517875,-0.6994457221077681,6.7849510986077695,1.5833320617675852,-0.1485333024783415,0.7361125946044922,-0.8778202660793042,2.3500454552882886,-0.07085383573740245,1.5430790249463904,-2.2272238922119136,58.86527240338511,8.78629211202798,0.8069664303418977,8,-0.34722328186035156,-0.34722328186035156,-0.7430572509765625,-2.4583349227905273,-5.472223281860352,4,-0.11892803253756457,-1.7118689831107983,33.63888931274414,-1.8800070312671366,33.38888931274414,-4.20000549314714,32.11111068725586,-0.11892803253756457
3882,2000-08-28,31.916667938232425,32.91666793823242,31.916667938232425,32.83333206176758,1797750.0,-0.03768844076613065,-1.1818242349083312,5.500068665598514,47.8161053802988,50.03383317720495,0.4527514247016562,0.4682506114332803,-0.7342203393672015,0.514451620985394,6.468840026317553,1.2499999999999964,0.010366906566204648,-0.4930541992187436,-2.1229491925152963,1.1368407940778056,-1.3080016958670164,0.32189329742953277,-0.9004572006225615,2.830273012648757,-45.028359025783246,0.8149474966482751,8,0.9027767181396449,0.9027767181396449,0.6041650772094691,-1.208334922790531,-4.444446563720707,0,-0.1322889748400906,4.777770996093778,33.16666793823242,-1.7118689831107983,33.63888931274414,-1.8800070312671366,33.38888931274414,-0.1322889748400906
3883,2000-08-29,32.194442749023445,32.33333206176758,31.47222137451172,31.5,3208500.0,0.00870312688431607,-1.2962951660156032,-0.7575760097878574,50.580031913863216,51.00450684894702,0.08361231412802539,0.12928395864492614,-0.9056996637769323,0.1849687002563556,6.441178097299627,0.8611106872558594,0.07175325287293077,-0.17222366333007244,-1.7755632921586866,1.4311159654985417,-0.973893477744376,0.6294461510842346,-1.1030006536560109,21.848702644564984,-24.531425673434324,0.8016698144143064,8,0.6250019073486257,0.6250019073486257,0.4236125946044851,-1.48610973358155,-4.749998092651374,1,-0.11993096812874604,-1.1818242349083312,31.916667938232425,4.777770996093778,33.16666793823242,-1.7118689831107983,33.63888931274414,-0.11993096812874604
3884,2000-08-30,31.55555534362793,31.86111068725586,31.11111068725586,31.75,2481525.0,-0.019844648667350917,2.6000054931724446,-0.2800009887719424,49.88558791064184,51.27478552206139,0.7928078874434377,0.6574901422917563,-0.17112214464789943,0.7559325841324664,6.535979497398749,1.0833320617675852,-0.14947844833422863,-0.7194443702697768,-2.2859168520028916,0.8470281114633345,-1.5026806111363342,0.0637918705967806,3.2222232818603516,12.121213697532758,-34.71460812891523,0.7832362408665564,8,1.2638893127441406,1.2638893127441406,0.7361106872558594,-0.8472223281860352,-6.416666030883789,2,-0.07306337405636865,-1.2962951660156032,32.194442749023445,-1.1818242349083312,31.916667938232425,4.777770996093778,33.16666793823242,-0.07306337405636865
3885,2000-08-31,27.833332061767575,29.77777862548828,27.333332061767575,28.61111068725586,18094725.0,-0.11795778085116126,-1.7500010728830875,4.000000000000019,35.46617700187265,49.4420504596585,4.408134302702475,4.272808824954435,3.595661206487545,4.39543825358577,6.658915935156956,4.222223281860355,-0.2627813923227791,-4.234723186492925,-6.766040203514496,-1.70340616947135,-5.500381695003714,-2.9690646779821392,6.871113204956057,8.108106436217755,-35.589260794501016,1.2656585085107872,8,3.222223281860355,3.222223281860355,4.4583339691162145,2.87500095367432,-3.166664123535149,3,0.01596814074342201,2.6000054931724446,31.55555534362793,-1.2962951660156032,32.194442749023445,-1.1818242349083312,31.916667938232425,0.01596814074342201
3886,2000-09-01,28.44444465637207,28.86111068725586,27.333332061767575,27.44444465637207,5916375.0,0.021956142126581035,-1.4999953183374393,-1.2857128843984442,30.237159969771355,47.9389908755716,3.484084876960228,3.6197579554117993,3.0335466174301153,3.7123054453220163,6.612148430506226,1.5277786254882848,-0.21292559484061968,-3.4791662216186516,-6.474228466186581,-0.4841039770507223,-4.9766973439026145,-1.9816350993346852,5.965156082153321,19.900515018057796,-16.7721126656485,1.4975311222839651,9,2.6111106872558594,2.6111106872558594,3.8472213745117188,2.263888359069824,-5.277776718139645,4,-0.02343747747363545,-1.7500010728830875,27.833332061767575,2.6000054931724446,31.55555534362793,-1.2962951660156032,32.194442749023445,-0.02343747747363545
3887,2000-09-05,28.36111068725586,28.86111068725586,28.166667938232425,28.44444465637207,2794275.0,-0.002929709829913807,-1.9411864495777398,-0.08333396911621094,32.76231984381542,46.61525688280063,3.4221557589954337,3.6357190162880073,3.1847258898047173,3.6997833067203914,6.5242314968097945,0.694442749023434,-0.2437468212768934,-3.4013891220092773,-6.793822565916628,-0.008955678101926878,-5.097605843962953,-1.7051724000556021,5.765439304199219,20.555572509765682,-13.273668898838423,1.6962167219536748,9,2.6944446563720703,2.6944446563720703,3.8819446563720703,2.347222328186035,-6.80555534362793,1,-0.023506344241424837,-1.4999953183374393,28.44444465637207,-1.7500010728830875,27.833332061767575,2.6000054931724446,31.55555534362793,-0.023506344241424837
3888,2000-09-06,27.11111068725586,28.0,27.05555534362793,27.97222137451172,2938275.0,-0.044074437485330575,1.0606036646011843,10.33324941063377,32.62260424490253,44.0208908335844,4.3452702587138745,4.707002964062301,4.540488241114474,4.8319358774351215,7.525354027302342,1.3055553436279297,-0.47993850149729766,-4.384722518920899,-8.342766300388718,-0.42667873745307716,-6.363744409654807,-2.405700628186988,6.743710587011719,1.1560650050903059,-33.62932006441449,1.9790218907339105,9,3.805556297302246,3.805556297302246,4.9166669845581055,3.597222328186035,-8.25,2,0.013319656705381933,-1.9411864495777398,28.36111068725586,-1.4999953183374393,28.44444465637207,-1.7500010728830875,27.833332061767575,0.013319656705381933
3889,2000-09-07,27.166667938232425,27.333332061767575,26.0,27.333332061767575,4619250.0,0.002049242895927561,15.00022888532909,0.193545529049541,33.33334809989762,41.052548666979426,3.7037615214349877,4.496964640068509,4.57829607671939,4.761000770750755,8.696857424947524,1.3333320617675746,-0.5273334842874888,-4.084720802307125,-8.477234630253168,0.30779302563891875,-6.280977716280145,-1.8884638883341012,6.280197380196771,30.882379670450717,-6.736331340432955,2.1962569139730226,9,2.5833320617675746,3.222221374511715,4.631942749023434,3.541665077209469,-6.166667938232425,3,0.010224909391582937,1.0606036646011843,27.11111068725586,-1.9411864495777398,28.36111068725586,-1.4999953183374393,28.44444465637207,0.010224909391582937
3890,2000-09-08,27.77777862548828,28.47222137451172,26.72222137451172,27.11111068725586,3759525.0,0.02249487087063118,-1.4230733679648648,-4.000068665598706,29.5454595108651,38.02764376399205,2.429284906332274,3.77993244050975,4.029279220080657,4.1183942971341025,9.553566836119314,1.75,-0.6276648173549262,-3.283332443237306,-7.9372275459017985,1.3705626594271862,-5.610279994569552,-0.9563848919050599,5.07333746746658,62.135961163857644,25.395318778119673,2.3269475513322466,9,1.6805553436279297,2.6111106872558594,4.020832061767578,2.9305543899536133,-7.333333969116211,4,-0.09500001235961875,15.00022888532909,27.166667938232425,1.0606036646011843,27.11111068725586,-1.9411864495777398,28.36111068725586,-0.09500001235961875
3891,2000-09-11,28.63888931274414,28.666667938232425,27.55555534362793,27.55555534362793,3532725.0,0.03099998379516644,-1.0512835861889325,1.6249978542368808,37.61683000165889,36.894390944143176,0.9592404347630996,2.7767822774248927,3.270204728667686,3.181686912565226,10.589677904978808,1.1111125946044957,-0.9982517843460919,-2.241666221618651,-6.980769146964093,2.4974367037267875,-4.611217684291368,0.12788524105407006,3.66413749277433,92.23303818682894,51.74742016871024,2.3695514626727197,9,0.5277767181396484,1.75,3.381943702697754,2.069443702697754,-10.19444465637207,0,-0.13870025932689012,-1.4230733679648648,27.77777862548828,15.00022888532909,27.166667938232425,1.0606036646011843,27.11111068725586,-0.13870025932689012
3892,2000-09-12,30.75,30.833332061767575,29.333332061767575,29.61111068725586,7016400.0,0.07371482407023477,1.297876070511316,1.0512818255604521,44.94845486346089,36.268660160765144,-1.4916262032658274,0.43184667114119435,1.2680643550883346,1.0206810279965666,10.539710178491472,2.194442749023434,-1.4306651892909912,0.03194446563720632,-4.473927598428162,4.5378165297025745,-2.220991566395476,2.2848804976698887,1.0487846610769935,98.27588792363876,57.40106722804957,2.2529360320326837,9,-1.8194446563720703,-0.3611106872558594,1.2708330154418945,-0.04166698455810547,-11.083332061767575,1,-0.24661242477292922,-1.0512835861889325,28.63888931274414,-1.4230733679648648,27.77777862548828,15.00022888532909,27.166667938232425,-0.24661242477292922
3893,2000-09-13,31.27777862548828,31.38888931274414,30.02777862548828,30.75,4521825.0,0.017163532536204285,2.6296284993489585,0.4634152060103231,41.703057881521566,35.35949015752956,-2.4173143220269644,-0.23025045170991376,0.8442031007079436,0.431820183847865,10.379869707442346,1.3611106872558594,-1.8075244159199144,0.6375007629394531,-3.767200131401445,5.042201657280351,-1.5648496842309996,2.8398512101099023,-5.277778625488281,97.93815235742373,59.34528172616098,2.20235044717045,9,-2.583333969116211,-0.8888893127441406,0.736109733581543,-0.5694456100463867,-9.694446563720707,2,-0.3108348389529717,1.297876070511316,30.75,-1.0512835861889325,28.63888931274414,-1.4230733679648648,27.77777862548828,-0.3108348389529717
3894,2000-09-14,30.94444465637207,31.38888931274414,30.69444465637207,31.38888931274414,2733300.0,-0.010657213643828767,2.124999463558453,-0.842104312126863,39.479391623133196,35.80540289322517,-2.435948618284069,0.05100497936428283,1.321812073814229,0.7090535846132369,10.607005358631696,0.6944446563720703,-1.9959804545754238,0.3388890266418443,-4.043558794330771,4.721336847614456,-1.8523348838444633,2.530112937128152,-4.836666870117188,90.4761885299169,53.66055749011023,2.1912239104863063,9,-2.25,-0.5555553436279297,1.0347213745117188,-0.23611164093017578,-13.111112594604492,3,-0.3904847575484931,2.6296284993489585,31.27777862548828,1.297876070511316,30.75,-1.0512835861889325,28.63888931274414,-0.3904847575484931
3895,2000-09-15,31.13888931274414,31.19444465637207,30.69444465637207,31.11111068725586,3930075.0,0.006283669283172255,6.199978027410805,-0.06250187754541514,41.90687077850066,37.10203742752843,-2.360412154600244,-0.1788628851049765,1.2365791219975861,0.4546341694061198,11.131204566292881,0.5,-2.2656994218048503,0.5500002861022963,-3.8210904385022957,4.921091010706892,-1.6355450762000032,2.7355456484045924,-4.925489295959473,93.47826195123723,56.99587127843102,2.1855453623022973,9,-2.4444446563720703,-0.75,0.7638883590698242,-0.4305562973022461,-11.63888931274414,4,-0.32560215012532967,2.124999463558453,30.94444465637207,2.6296284993489585,31.27777862548828,1.297876070511316,30.75,-0.32560215012532967
3896,2000-09-18,30.27777862548828,31.22222137451172,30.166667938232425,31.11111068725586,2360475.0,-0.027653866475688127,-1.0000000000000067,-29.99903872562483,43.24942640747397,38.26727149015716,-1.3543151403317637,0.5115799065818507,2.1033287415049813,1.2208807589943547,11.788849371550638,1.0555534362792933,-2.5241664132842025,-0.18611040115356303,-4.434914916325937,4.062694114018811,-2.3105126587397464,1.938291856432624,-3.9608688227844233,45.94601114962931,4.991764152446059,2.124402257586186,9,-1.583333969116211,0.11111068725585938,1.6527767181396484,0.4305543899536133,-10.38888931274414,0,-0.32477065410731176,6.199978027410805,31.13888931274414,2.124999463558453,30.94444465637207,2.6296284993489585,31.27777862548828,-0.32477065410731176
3897,2000-09-19,29.86111068725586,30.22222137451172,29.25,29.77777862548828,2368125.0,-0.013761509501283742,1.413797349067817,-0.0999986267068889,40.49774634330334,39.14228727886836,-0.7850527598697781,0.8354413632397062,2.4725533365507104,1.537968041345728,12.5167329010858,1.0277786254882812,-2.244605158398329,-0.516667270660399,-4.7396744502125685,3.7063399088917706,-2.6281708604364837,1.5948363191156858,-3.4427612943511967,28.571403092936116,-14.188211935126034,2.111503589776085,9,-1.166666030883789,0.5277786254882812,2.395833969116211,0.8472223281860352,-10.722221374511719,1,-0.3823255655308294,-1.0000000000000067,30.27777862548828,6.199978027410805,31.13888931274414,2.124999463558453,30.94444465637207,-0.3823255655308294
3898,2000-09-20,29.86111068725586,30.11111068725586,29.5,29.833332061767575,1710450.0,0.0,1.3157841479104326,0.33334859235527264,42.720766656511756,40.18533378515882,-0.39553733737029617,0.6938059795242495,2.4008487757371526,1.4573353588813482,13.28395216101915,0.6111106872558594,-1.9205507053403998,-0.4041672706604018,-4.551960050874463,3.7436255095536595,-2.4780636607674325,1.6697291194466288,-3.3433504959544074,28.571403092936116,-17.31756820479577,2.07389639010703,9,-0.8055553436279297,0.5277786254882812,3.0833330154418945,0.8472223281860352,-10.11111068725586,2,-0.34139529690616044,1.413797349067817,29.86111068725586,-1.0000000000000067,30.27777862548828,6.199978027410805,31.13888931274414,-0.34139529690616044
3899,2000-09-21,29.94444465637207,31.166667938232425,29.77777862548828,30.27777862548828,3138750.0,0.002790719005364206,-3.1666719118804196,-11.999656687721618,63.19444427887613,43.924109870493375,-0.04850750539082327,0.3575222209965432,2.2345542683897506,1.263318060215667,13.434909189520617,1.3888893127441442,-1.6364087241584926,-0.14861106872558594,-4.027641187953307,3.7304190505021317,-2.0881261283394466,1.7909039908882747,-3.329261882641763,35.21129348595567,-14.8182026631411,1.9395150596138595,9,-0.47222232818603516,0.4444446563720703,2.9999990463256836,0.7638883590698242,-9.722223281860352,3,-0.2792208267861559,1.3157841479104326,29.86111068725586,1.413797349067817,29.86111068725586,-1.0000000000000067,30.27777862548828,-0.2792208267861559
3900,2000-09-22,29.94444465637207,30.333332061767575,29.47222137451172,30.27777862548828,2192850.0,0.0,2.8750295045383805,1.0,60.15037011720464,46.42783654999846,0.32537141380693413,0.07014896919664082,2.1588382689866563,1.1665911094773804,13.258391290291671,0.8611106872558558,-1.2290435373780042,0.03611116409301829,-3.4654481281269227,3.537670456312963,-1.714668482016954,1.7868908102029906,-3.2337877518614846,35.21129348595567,-17.859758313282605,1.7507796461099718,9,0.375,0.4444446563720703,2.9999990463256836,0.7638883590698242,-8.611112594604496,4,-0.404452736846041,-3.1666719118804196,29.94444465637207,1.3157841479104326,29.86111068725586,1.413797349067817,29.86111068725586,-0.404452736846041
3901,2000-09-25,29.22222137451172,30.583332061767575,29.02777862548828,30.55555534362793,2375325.0,-0.024118773620557477,1.2399993408196148,3.9999942779650155,55.36331604444898,47.58504334788602,1.2729013302658423,0.5077449354288746,2.7676317355289903,1.8033164505072463,13.50607078424224,1.5555534362792933,-0.8238146544653837,-0.48888978958130025,-3.645017715651967,2.6672381364893667,-2.0669537526166337,1.0891741734540332,-2.4179998218364602,9.090828022978528,-46.10653219755423,1.5780639630353328,9,0.9861125946044922,1.1666679382324219,3.722222328186035,1.4861116409301758,-6.916666030883789,0,-0.332699600414076,2.8750295045383805,29.94444465637207,-3.1666719118804196,29.94444465637207,1.3157841479104326,29.86111068725586,-0.332699600414076
3902,2000-09-26,27.69444465637207,29.55555534362793,27.52777862548828,29.22222137451172,5380425.0,-0.05228133407654667,-1.1791060684166241,1.1458319922294653,53.511707989771516,48.89711558213602,2.594506615235826,1.795016051617111,4.1399473113726835,3.2677775861947644,14.140737435552841,2.0277767181396484,-0.4288759477786286,-1.8055553436279297,-4.90484341822971,1.2937327309738542,-3.35519938092882,-0.2559113063270395,-0.798529748495433,4.580134666368941,-55.07975823310007,1.5496440373008915,9,1.7638893127441406,2.6944446563720703,5.326388359069824,3.013888359069824,-5.583333969116211,1,-0.28184552680069686,1.2399993408196148,29.22222137451172,2.8750295045383805,29.94444465637207,-3.1666719118804196,29.94444465637207,-0.28184552680069686
3903,2000-09-27,28.333332061767575,29.166667938232425,27.75,27.88888931274414,4666725.0,0.023069153879874182,-2.9230850490688116,-0.2909081829474568,56.56248538196154,50.79523711089472,1.669602460394227,0.8980773031253015,3.3466832041669967,2.5850575993105274,15.117585859104155,1.4722232818603551,-0.1893809617169211,-0.9736124038696339,-3.838360753904272,1.8911359461650044,-2.405986578886953,0.45876177114768524,-1.3475576657935875,22.137343761957208,-39.46232188864751,1.4323741750173196,9,1.0416679382324254,2.055557250976566,4.611111640930179,2.37500095367432,-4.166664123535149,2,-0.3245097586467858,-1.1791060684166241,27.69444465637207,1.2399993408196148,29.22222137451172,2.8750295045383805,29.94444465637207,-0.3245097586467858
3904,2000-09-28,29.25,29.583332061767575,28.55555534362793,28.55555534362793,2450475.0,0.03235298750722504,-1.9599960449230718,1.5625064373262048,58.00603584081278,52.5840332289294,0.5445679459030544,-0.21099089417885608,2.3422102268410683,1.6533931849904278,16.286423035373783,1.25,-0.17893961765298272,0.05833330154418803,-2.6038159009373167,2.720482504025693,-1.2727412996965661,1.3894079027849422,-2.1761633056906113,56.36364771315683,-4.954687970426875,1.3310746012407528,9,0.125,1.1388893127441406,3.694443702697754,1.4583330154418945,-5.361110687255859,3,-0.32478632478632474,-2.9230850490688116,28.333332061767575,-1.1791060684166241,27.69444465637207,1.2399993408196148,29.22222137451172,-0.32478632478632474
3905,2000-09-29,28.27777862548828,29.0,27.63888931274414,28.583332061767575,4443525.0,-0.033238337590144273,1.390242268541934,-0.4399968139658109,48.05970412347975,53.11850853070782,1.1938013514615697,0.8392640376853961,3.2197874682278353,2.6252148977110004,15.829577702553054,1.6111106872558594,-0.19484827464211207,-0.936110401153563,-3.557627602461615,1.6854068001544888,-2.246869001807589,0.3746481995004629,-1.117640878810196,24.54547156973517,-31.504851878291674,1.3107586006540264,9,1.0694446563720703,2.1111106872558594,4.513887405395508,2.4305543899536133,-4.722223281860352,4,-0.28487235004080746,-1.9599960449230718,29.25,-2.9230850490688116,28.333332061767575,-1.1791060684166241,27.69444465637207,-0.28487235004080746
3906,2000-10-02,27.77777862548828,28.72222137451172,27.61111068725586,28.27777862548828,1653750.0,-0.01768172835009474,-1.6666575114211688,1.6363749859549,30.685931405867862,52.028306870992765,1.4548788618712223,1.356296272672509,3.6182773365768526,3.1081542204566226,15.353009456202654,1.1111106872558594,-0.17474751434396651,-1.4027770996093736,-4.081811503038946,1.2762573038201985,-2.7422943013241614,-0.06325989789458575,-0.5330658474888743,12.162174701355312,-36.954566195838446,1.3395172017147865,10,1.5694446563720703,1.9722213745117188,5.041666030883789,2.9305543899536133,-3.7777786254882812,0,-0.23200006921386518,1.390242268541934,28.27777862548828,-1.9599960449230718,29.25,-2.9230850490688116,28.333332061767575,-0.23200006921386518
3907,2000-10-03,27.69444465637207,28.416667938232425,27.30555534362793,27.97222137451172,3003525.0,-0.003000022796630142,-1.1052663914060943,0.5555534362792969,25.287358438594836,50.09126151344644,1.3394026943535842,1.4620863911598008,3.6077859627088102,3.1444965793907187,14.906659277707652,1.1111125946044957,-0.22767044717124207,-1.452777767181395,-4.190684539605783,1.2851290052429931,-2.821731153393589,-0.08382438096920097,3.6944446563720703,17.073197282557295,-24.79938452339524,1.368953386212195,10,1.5416669845581055,1.7638893127441406,5.125,3.291666030883789,-4.416666030883789,1,-0.19458376506944108,-1.6666575114211688,27.77777862548828,1.390242268541934,28.27777862548828,-1.9599960449230718,29.25,-0.19458376506944108
3908,2000-10-04,27.47222137451172,27.88888931274414,27.083332061767575,27.80555534362793,3838725.0,-0.00802411041700457,2.2222167121249834,1.2000068664812718,25.680934371939983,45.923093746009094,1.3266359052272207,1.805309452019742,3.7415175798832436,3.332595538716994,13.99322913084687,0.805557250976566,-0.26107606349860646,-1.693056583404541,-4.378690550077252,0.9925773832681699,-3.0358735667408965,-0.35023960006818555,3.835001258850099,15.555572509765767,-19.335820168365274,1.3428169833363555,10,1.3611106872558558,1.6944446563720703,5.347223281860352,3.5138893127441406,-13.222221374511719,2,-0.1951466033332787,-1.1052663914060943,27.69444465637207,-1.6666575114211688,27.77777862548828,1.390242268541934,28.27777862548828,-0.1951466033332787
3909,2000-10-05,27.44444465637207,28.05555534362793,27.02777862548828,27.25,3379725.0,-0.0010110838057464377,-2.21739545797869,-0.5833328564970847,23.50597860237842,41.851494688806184,1.075605486509346,1.9552080493349173,3.6482084881908072,3.303563374983977,12.563573850645982,1.0277767181396484,-0.23190228791550282,-1.7347221374511719,-4.379397376081279,0.9099531011789352,-3.0570597567662254,-0.4123845181361183,3.6938223541259774,21.126737407302816,-6.09134097735809,1.3223376193150538,10,1.3611106872558594,1.4861106872558594,5.375,3.541666030883789,-12.80555534362793,3,-0.11943315884800054,2.2222167121249834,27.47222137451172,-1.1052663914060943,27.69444465637207,-1.6666575114211688,27.77777862548828,-0.11943315884800054
3910,2000-10-06,25.13888931274414,27.333332061767575,24.44444465637207,27.333332061767575,6731550.0,-0.08400808879521726,1.6329120745402133,-11.285693265976734,19.471949288857445,37.863565049296014,2.9366236799639367,4.271953035005051,5.80518166766069,5.513488656838966,12.308073425133943,3.0,-0.3120237802986203,-3.908333015441894,-7.0617680779922765,-0.7548979528915076,-5.485050546717087,-2.3316154841667007,5.75274839465332,16.23377520914826,-8.259454592373963,1.5767175312751924,10,1.8749990463256836,2.777777671813965,7.68055534362793,5.847221374511719,-10.833333015441896,4,-0.04972375606770796,-2.21739545797869,27.44444465637207,2.2222167121249834,27.47222137451172,-1.1052663914060943,27.69444465637207,-0.04972375606770796
3911,2000-10-09,24.666667938232425,25.44444465637207,24.666667938232425,25.22222137451172,2020050.0,-0.018784496348942636,-1.8000068664812947,0.25316378680944146,19.344269233505443,34.06718296526645,3.0113593074197027,4.67080166804028,6.17041811395114,5.907652681373769,12.174496184280517,0.7777767181396449,-0.6721584712840105,-4.181943321228022,-7.894463222280219,-0.4694234201758256,-6.038203271754121,-2.325683370701924,5.709194325083004,5.59443077822853,-17.62355734233602,1.8562599505260977,10,2.347220420837399,3.24999904632568,6.388887405395504,6.319442749023434,-9.916667938232425,0,-0.0450451028645954,1.6329120745402133,25.13888931274414,-2.21739545797869,27.44444465637207,2.2222167121249834,27.47222137451172,-0.0450451028645954
3912,2000-10-10,23.166667938232425,25.0,23.05555534362793,24.833332061767575,5225850.0,-0.06081080767601588,-1.0588232918182168,3.0000068664812782,16.43454603738566,29.608523038091352,4.2483062279729396,5.874749406050913,7.5330513245074435,7.306330968529398,13.605205502929735,1.9444446563720703,-1.0683763648488593,-5.3027767181396435,-9.686050514591972,-0.9195029216873181,-7.494413616365808,-3.111139819913479,6.734680916527534,2.222251892089915,-19.47922626736684,2.191636898226163,10,3.1527757644653285,4.05555438995361,7.888887405395504,7.819442749023434,-8.611111640930181,1,0.035971166159476375,-1.8000068664812947,24.666667938232425,1.6329120745402133,25.13888931274414,-2.21739545797869,27.44444465637207,0.035971166159476375
3913,2000-10-11,21.55555534362793,23.36111068725586,21.55555534362793,23.11111068725586,6664275.0,-0.06954442472694333,-1.321428615219745,0.9333346303323867,13.52656820546025,24.66635996749663,5.360609639617582,7.083317251592661,8.961960616267199,8.826570636990247,15.584397458178339,1.8055553436279297,-1.4512981057390313,-6.427778148651122,-11.58736234343047,-1.2681939538717764,-9.007570246040792,-3.8479860512614508,7.661214160018826,0.0,-19.16670463078895,2.5797920973896726,10,3.722222328186035,4.9166669845581055,9.5,9.43055534362793,-7.5833330154418945,2,0.07989695716048728,-1.0588232918182168,23.166667938232425,-1.8000068664812947,24.666667938232425,1.6329120745402133,25.13888931274414,0.07989695716048728
3914,2000-10-12,18.86111068725586,20.44444465637207,17.77777862548828,20.44444465637207,11105775.0,-0.12500001106065584,2.3684188969586435,1.0178576902468124,10.958902452936897,20.544048670769644,7.181641243531995,9.303066754786595,11.428389717366024,11.427301225503683,17.97849780986652,3.7777767181396484,-1.8077354384000799,-8.518056106567382,-14.902208189527663,-2.133904023607098,-11.710132148047524,-5.32598006508724,9.436313117188636,11.337198509659551,-5.5603826132031955,3.1920760414801417,10,4.388889312744141,5.722223281860352,12.055556297302246,12.125,-4.0,3,-0.24447715533377945,-1.321428615219745,21.55555534362793,-1.0588232918182168,23.166667938232425,-1.8000068664812947,24.666667938232425,-0.24447715533377945
3915,2000-10-13,21.0,21.36111068725586,19.11111068725586,19.11111068725586,6830550.0,0.11340208687653552,-1.3823524065909876,-1.192982244799867,23.66548242712821,19.763998784243014,4.360373191673492,6.709658943397027,9.127308172445474,9.199974585601307,20.26295779553793,2.5,-2.237709167468097,-5.872222328186034,-12.600263278317556,0.8558186219454846,-9.236242803251795,-2.5082018531202728,5.824673479390626,42.028977935540404,23.14653564954726,3.3640204750657596,10,2.0972232818603516,3.583333969116211,9.06944465637207,9.93055534362793,-6.555556297302244,4,-0.30291003272646955,2.3684188969586435,18.86111068725586,-1.321428615219745,21.55555534362793,-1.0588232918182168,23.166667938232425,-0.30291003272646955
3916,2000-10-16,20.44444465637207,21.72222137451172,20.05555534362793,21.52777862548828,3209850.0,-0.026455016363234773,1.2641543167410967,-0.5735296196590604,25.23719236783768,19.75842477638111,4.208912856048151,6.841521611437674,9.531468093045628,9.705543264290998,22.277633341438168,1.666666030883789,-2.820426095343983,-5.936110973358154,-13.042813971356267,1.1705920246399586,-9.48946247235721,-2.382759474359098,5.113663543472228,36.92307245378611,15.5609785634486,3.553351498999057,10,2.472222328186035,4.138889312744141,9.479166984558105,10.48611068725586,-6.250000953674315,0,-0.3002717101027478,-1.3823524065909876,21.0,2.3684188969586435,18.86111068725586,-1.321428615219745,21.55555534362793,-0.3002717101027478
3917,2000-10-17,18.44444465637207,20.19444465637207,18.44444465637207,19.77777862548828,5104575.0,-0.09782608594245412,-1.6249987483030566,1.2307690953362713,19.097230542036257,19.026902128614026,5.318065658713369,8.3715742853771,11.345651569345346,11.622573256543781,24.03641075050483,2.0,-3.324218166641135,-7.365277671813963,-15.101051185932974,0.3704958423050506,-11.233164428873469,-3.497390914754458,6.024417403062387,11.940289839625535,-8.938586067618452,3.8678867570595066,10,4.472222328186035,6.138889312744141,11.333333015441895,12.48611068725586,-4.361111640930176,1,-0.20030121400785772,1.2641543167410967,20.44444465637207,-1.3823524065909876,21.0,2.3684188969586435,18.86111068725586,-0.20030121400785772
3918,2000-10-18,19.666667938232425,20.083332061767575,17.583332061767578,18.27777862548828,4488750.0,0.0662651169298345,1.2500047206977747,-1.0416664878528203,20.613294859353502,18.70549282383348,3.209722534188831,6.689419499096207,9.92022255252131,10.377312162005204,25.954462501359938,2.4999999999999964,-3.652813310239651,-5.633332252502438,-13.585524241568042,2.318859736563166,-9.60942824703524,-1.657236257969636,3.8654424404495664,50.335626759817046,32.54308902866111,3.976095994532802,10,2.7916641235351527,4.819442749023434,9.99305438995361,11.263887405395504,-4.777778625488285,2,-0.2598870157864449,-1.6249987483030566,18.44444465637207,1.2641543167410967,20.44444465637207,-1.3823524065909876,21.0,-0.2598870157864449
3919,2000-10-19,21.583332061767575,21.666667938232425,20.5,20.52777862548828,3694725.0,0.09745749150567162,-1.1000030899059703,0.7599982421880319,30.595807061679096,19.941477020813664,0.4182057229296845,4.33658353037546,7.830971696541408,8.425014441648916,28.292309558426933,2.0,-3.9375611284627112,-3.2986124992370627,-11.100431385578705,4.50320638710458,-7.199521942407884,0.6022969439337587,0.9969737862081125,96.64428540486726,76.41337787859038,3.9009094431708213,10,-0.06944370269775035,2.902778625488285,7.958334922790531,9.347223281860355,-7.222221374511715,3,-0.35263830959000797,1.2500047206977747,19.666667938232425,-1.6249987483030566,18.44444465637207,1.2641543167410967,20.44444465637207,-0.35263830959000797
3920,2000-10-20,17.833332061767578,19.22222137451172,17.333332061767578,18.88888931274414,23764500.0,-0.17374518398123973,1.1935499590227479,-1.0000036139309845,25.74525228360804,20.65269735971395,3.3781845744180146,7.518188954582541,11.376474830299536,12.129188379997288,30.828918884120547,4.2499999999999964,-4.355387566546931,-6.443056869506837,-14.467294806465652,1.581181067451979,-10.455175837986243,-2.4309379010274306,3.9474579804148107,11.39240396307412,-9.451872931373455,4.012118968479407,10,3.333333969116211,6.44444465637207,11.708334922790527,13.097223281860352,-4.166665077209473,4,-0.16666663101528778,-1.1000030899059703,21.583332061767575,1.2500047206977747,19.666667938232425,-1.6249987483030566,18.44444465637207,-0.16666663101528778
3921,2000-10-23,19.5,19.75,18.0,18.0,11790000.0,0.09345802189180041,-1.3333333333333333,-1.421050349104471,31.4465409348242,22.32069679276268,1.0075009307411555,5.360654608015288,9.498968582104396,10.378462806460632,33.13010640217412,1.9166679382324219,-4.777823517150882,-4.290277862548827,-12.23046779758166,3.649912072484007,-8.260372830065243,-0.32018289503240993,2.1666679382324254,49.999999999999964,27.494019097466346,3.970094967516417,10,0.8472213745117188,4.777776718139648,10.041666984558105,11.43055534362793,-6.25,0,-0.25925929729755104,1.1935499590227479,17.833332061767578,-1.1000030899059703,21.583332061767575,1.2500047206977747,19.666667938232425,-0.25925929729755104
3922,2000-10-24,19.88888931274414,20.22222137451172,19.55555534362793,19.55555534362793,5831775.0,0.01994304167918659,-2.999988555930031,0.22222264607747397,32.958804355578465,24.479834142775815,0.11707434461665756,4.592467759636271,8.842996496046513,9.875433109078376,34.65778749307232,0.7222213745117188,-4.978145381366069,-3.511110782623291,-11.410523239419884,4.388301674173302,-7.4608170110215895,0.4385954457750074,0.9977781677246114,58.974363488790914,34.11904941762371,3.949706228398297,10,-0.3611125946044922,4.361110687255859,9.652777671813965,11.041666030883789,-8.444445610046385,1,-0.28631290166603585,-1.3333333333333333,19.5,1.1935499590227479,17.833332061767578,-1.1000030899059703,21.583332061767575,-0.28631290166603585
3923,2000-10-25,19.13888931274414,19.63888931274414,18.666667938232425,19.27777862548828,5252850.0,-0.037709496403070863,1.2580636587148566,-0.4166671435029154,31.922613145184172,26.80913533080329,0.5455949933629185,4.867905005319248,9.349302937935136,10.527949337515583,36.34115069113971,1.2222213745117152,-5.196852490218227,-3.8013886451721177,-11.560876127706642,3.9580988373624066,-7.68113238643938,0.07835509609514446,1.1081777923584006,41.666681338570584,15.664750111660958,3.879743741267262,10,0.3888874053955078,5.111110687255859,10.402777671813965,11.791666030883789,-6.9166669845581055,2,-0.2641509763022596,-2.999988555930031,19.88888931274414,-1.3333333333333333,19.5,1.1935499590227479,17.833332061767578,-0.2641509763022596
3924,2000-10-26,19.75,19.88888931274414,18.44444465637207,19.02777862548828,5413275.0,0.031930310963705466,1.8888893127441406,-5.199978027410805,37.336814129909015,28.32817218666782,0.08250999597856179,3.69819459716863,8.535081769984181,9.859175443077206,38.368473886857565,1.4444446563720703,-5.22729968061611,-2.7152779579162605,-9.996813360788035,4.566257444955514,-6.356045659352148,0.925489743519627,-2.416667938232422,83.65387789596002,54.08583979089965,3.6407677014358875,10,-0.22222328186035156,4.5,9.972222328186035,11.18055534362793,-6.944443702697756,3,-0.24613218669649917,1.2580636587148566,19.13888931274414,-2.999988555930031,19.88888931274414,-1.3333333333333333,19.5,-0.24613218669649917
3925,2000-10-27,20.22222137451172,20.22222137451172,19.833332061767575,19.86111068725586,3335400.0,0.023909943013251667,1.153851029441301,0.5,39.556131206298055,29.919165390941195,-0.5717693844089204,2.7315770143172884,7.866422498129474,9.362498664836355,39.950034400314664,0.47222137451171875,-5.034117458871275,-1.8402787208557143,-8.643530858894245,4.962973417182816,-5.2419047898749795,1.561347348163551,-2.8377781677246077,100.0,64.61525955721734,3.401626069019265,10,-0.7222213745117188,3.7361106872558594,9.70833444595337,10.708333969116211,-6.611110687255859,4,-0.2898351560251071,1.8888893127441406,19.75,1.2580636587148566,19.13888931274414,-2.999988555930031,19.88888931274414,-0.2898351560251071
3926,2000-10-30,21.333332061767575,21.55555534362793,20.22222137451172,20.22222137451172,5935500.0,0.05494503628846181,-1.4000020599373093,3.0769255147206307,45.611696129419514,32.86521712287267,-1.7249258714347917,1.1730528297307075,6.525646541240395,8.223831171964715,41.311460705259236,1.333333969116211,-4.430134977407519,-0.4069457054138219,-6.6585285975835475,5.844637186755904,-3.532737151498683,2.718845740671039,-3.835377728271478,92.8571078242039,51.07669557159883,3.125791446084863,10,-1.8333320617675746,2.6250000000000036,9.020834922790531,9.597223281860355,-8.52777576446533,0,-0.35937494691461,1.153851029441301,20.22222137451172,1.8888893127441406,19.75,1.2580636587148566,19.13888931274414,-0.35937494691461
3927,2000-10-31,22.30555534362793,23.47222137451172,21.38888931274414,21.666667938232425,6203475.0,0.045572969053564893,-2.4883693449562703,0.5749988842006228,51.851851851851855,36.33616789981693,-2.3376853938632145,-0.23567583592483032,5.36882658295977,7.238295388105492,42.2161169955108,2.138889312744144,-4.117655581098234,0.8347220420837402,-4.7670878180235405,6.436531902191021,-1.9661828879699002,3.6356269721373806,-4.5641449495239215,76.79558786541594,28.502109134968947,2.800904930053641,10,-1.9027786254882812,1.1527767181396484,7.993056297302246,8.625,-12.111111640930176,1,-0.4059775784159011,-1.4000020599373093,21.333332061767575,1.153851029441301,20.22222137451172,1.8888893127441406,19.75,-0.4059775784159011
3928,2000-11-01,22.11111068725586,22.88888931274414,21.833332061767575,22.333332061767575,3635775.0,-0.008717319671111334,-1.7142871156015342,-0.3478255677526601,59.1549295774648,39.509403734904225,-1.9668690529590904,-0.4885117841950972,5.355594629748282,7.442555973666174,43.05207428538665,1.055557250976566,-3.81650602826306,0.9083329200744643,-3.9477543299659352,5.764420170114864,-1.5197107049457372,3.336376545094666,-3.9112354147192328,72.92817952028128,19.135453707659842,2.4280436250202,11,-1.708333969116211,1.3472213745117188,7.812500953674316,8.81944465637207,-12.194443702697756,2,-0.4824120839260251,-2.4883693449562703,22.30555534362793,-1.4000020599373093,21.333332061767575,1.153851029441301,20.22222137451172,-0.4824120839260251
3929,2000-11-02,24.166667938232425,24.583332061767575,22.22222137451172,22.25,7559325.0,0.09296490258001033,-1.3943621653091702,-8.625038623957307,58.96226710465147,43.200183159464615,-4.04256198977485,-2.953658209297288,3.070771755720255,5.376932972821102,43.781038116987496,2.472221374511715,-3.1216657432117287,3.1277790069580114,-1.0093842580101189,7.264942271926142,1.0591973744739462,5.1963606394420765,-5.54500497753779,91.22812371504949,34.46241443047241,2.0685816324840642,11,-2.8750019073486364,-0.7083358764648473,5.715276718139645,6.763887405395504,-13.250000953674322,3,-0.49425289578915854,-1.7142871156015342,22.11111068725586,-2.4883693449562703,22.30555534362793,-1.4000020599373093,21.333332061767575,-0.49425289578915854
3930,2000-11-03,23.88888931274414,24.30555534362793,23.25,24.30555534362793,4621725.0,-0.011494287346450083,4.066673380544099,-0.21739082841237672,59.90415263623029,46.3621400151764,-3.1463406194014283,-2.924256148820472,3.103270505488812,5.6154293945294995,43.33251305052953,1.0555553436279297,-2.500482430312033,2.9125003814697266,-0.9952771126291999,6.820277875568653,0.9586116344202615,4.866389128519192,-4.671059441942212,84.07647044931119,23.776305546272084,1.953888747049464,11,-2.3750009536743164,-0.7222232818603516,5.99305534362793,7.041666030883789,-12.444445610046385,4,-0.4639534668331863,-1.3943621653091702,24.166667938232425,-1.7142871156015342,22.11111068725586,-2.4883693449562703,22.30555534362793,-0.4639534668331863
3931,2000-11-06,23.55555534362793,24.63888931274414,22.94444465637207,23.916667938232425,4185225.0,-0.01395351473868589,-1.1403502854396277,0.8666715494866258,66.25441254576322,50.06165203630805,-2.4330934841082126,-2.8231778078186522,3.197617524758968,5.897829858165853,42.8013366229102,1.6944446563720703,-2.184256341477205,2.634722042083741,-1.0789271819093713,6.348371266076853,0.7778974300871866,4.491546654080295,-3.8011752537294363,66.66664710411658,0.23898561134845409,1.8568246119965557,11,-2.013888359069824,-0.5277786254882812,6.312500953674316,7.06944465637207,-12.027777671813965,0,-0.42216982411591353,4.066673380544099,23.88888931274414,-1.3943621653091702,24.166667938232425,-1.7142871156015342,22.11111068725586,-0.42216982411591353
3932,2000-11-07,24.0,24.19444465637207,23.05555534362793,23.80555534362793,2674350.0,0.018867933694982852,2.9047591021302335,-0.5384599132717415,64.49813495364631,53.681154459470505,-2.4954758821288614,-3.3750298098511955,2.5547204124568985,5.399196670697357,41.63787421776265,1.1388893127441406,-1.337895483695462,3.037500095367431,-0.7989161978300885,6.87391638856495,1.1192919487686694,4.955708241966192,-3.6594788033600274,77.22772142604632,8.402472246377542,1.9182081465987606,11,-2.4583330154418945,-1.125,5.548611640930176,6.388889312744141,-12.13888931274414,1,-0.4664351542790731,-1.1403502854396277,23.55555534362793,4.066673380544099,23.88888931274414,-1.3943621653091702,24.166667938232425,-0.4664351542790731
3933,2000-11-08,23.27777862548828,23.94444465637207,23.27777862548828,23.94444465637207,3672450.0,-0.03009255727132165,1.0,-3.4285644219922506,56.16162215864088,55.77279979599627,-1.2565513116266658,-2.6531991926632656,3.0570505133936976,6.104171692056596,39.941369483446266,0.7222213745117188,-0.6894837801133988,2.2291675567626967,-1.7383698082926848,6.196704921818078,0.24539887423500417,4.212936239290389,-2.421453254915807,43.67820809294176,-20.734684766991307,1.983768682527691,11,-1.0416679382324219,-0.5833349227905273,6.069444179534912,7.111110687255859,-12.166667938232422,2,-0.5620525537804013,2.9047591021302335,24.0,-1.1403502854396277,23.55555534362793,4.066673380544099,23.88888931274414,-0.5620525537804013
3934,2000-11-09,14.25,16.11111068725586,13.555556297302244,15.555556297302244,45080550.0,-0.387828184584727,1.1149429551111139,1.9583363135684115,40.58394725441102,55.88700157911994,7.720946527262754,6.336278430275087,11.776097008978695,15.059371571957087,38.315968402570554,9.722222328186037,-0.2992611647105434,-6.5680555343627915,-11.491560126700012,-1.644550942025571,-9.0298078305314,-4.106303238194183,10.38888931274414,6.265657647660855,-62.17491985171724,2.46175229616861,11,4.847222805023193,6.555555820465088,14.749999046325684,16.13888931274414,-2.75,3,-0.304093544943291,1.0,23.27777862548828,2.9047591021302335,24.0,-1.1403502854396277,23.55555534362793,-0.304093544943291
3935,2000-11-10,14.63888931274414,15.222222328186035,13.694443702697756,14.25,13777650.0,0.027290478087308223,-1.0370355770930288,-0.2978724958454322,36.30673340128867,54.85311683154984,7.215566574690445,5.740726029332386,11.196625846874507,14.594549235087435,37.28756572862657,1.5277786254882795,0.2160245582722773,-5.861110687255859,-11.50436596158072,-0.21785541293099797,-8.682738324418288,-3.0394830500934304,9.778333339691162,9.774433502381806,-58.47895746424138,2.8216276371624307,11,4.458333492279053,5.805554866790768,14.229166030883789,15.75,-3.472222328186037,4,-0.25426944959175224,1.1149429551111139,14.25,1.0,23.27777862548828,2.9047591021302335,24.0,-0.25426944959175224
3936,2000-11-13,14.305556297302244,14.86111068725586,13.972222328186035,14.333333015441895,9307800.0,-0.022770376107134505,-1.5599976928717978,-0.07142576879690486,34.222923575452,52.894347023060966,7.204839136002795,5.892689135822012,11.311873269704362,14.847465903254141,36.46735437075186,0.8888883590698242,0.5102175811362883,-5.887499284744264,-12.174558957447237,0.39956038795870974,-9.03102912109575,-2.743969448392777,9.894433028030397,7.049608706163485,-59.80076595468026,3.143529836351487,11,4.791666507720949,5.194444179534914,13.15972137451172,15.305555343627931,-3.3611125946044904,0,-0.20000009333045232,-1.0370355770930288,14.63888931274414,1.1149429551111139,14.25,1.0,23.27777862548828,-0.20000009333045232
3937,2000-11-14,14.75,14.833333015441895,14.277777671813965,14.305556297302244,7355700.0,0.031067907703915765,-1.2222171359689027,-16.00058367094596,37.380192166384944,50.4749317551632,6.231208695003655,5.435981189398667,10.652698510484456,14.333688018875073,35.22564275451183,0.5555553436279297,0.7243385423861568,-5.258333349227904,-11.96482014843198,1.4481534499761715,-8.611576748829943,-1.9050899496258644,9.237100664772033,11.497319649748366,-56.120452720028226,3.353243399602038,11,4.347222805023193,4.527778148651123,12.715277671813965,14.861111640930176,-4.027777671813963,1,-0.21845575106346005,-1.5599976928717978,14.305556297302244,-1.0370355770930288,14.63888931274414,1.1149429551111139,14.25,-0.21845575106346005
3938,2000-11-15,14.555556297302244,15.11111068725586,14.36111068725586,15.083333015441895,5077125.0,-0.01318262391171221,1.5714341767102415,-1.1874995976679756,34.69722167639593,47.778815596468135,5.85712713666282,5.5104012914053815,10.666021816000123,14.482244263446896,33.67742229328565,0.75,0.6790914604425993,-5.1972214698791515,-12.33423328534767,1.9397903455893672,-8.76572737761341,-1.628715562144892,9.222913480120392,39.130452630207984,-25.365872016108796,3.5685059077342594,11,4.541666507720949,4.541666507720949,12.21527671813965,14.361110687255861,-2.944445610046385,2,-0.185114574462934,-1.2222171359689027,14.75,-1.5599976928717978,14.305556297302244,-1.0370355770930288,14.63888931274414,-0.185114574462934
3939,2000-11-16,13.972222328186035,14.36111068725586,13.777777671813965,14.333333015441895,6215175.0,-0.040076377515322115,1.8000027465862223,0.6842110969364684,31.707323608760206,44.64583459341591,5.411367270034216,5.791212271631604,11.055931635740066,15.008292828409513,33.190640022230156,0.7777786254882795,0.35669987028924766,-5.399999952316286,-12.927044475356514,2.1270445707239425,-9.163522213836398,-1.6364776907961716,9.601789179634192,18.181863579843,-40.09579989081368,3.7635222615201136,11,5.125000476837158,5.125000476837158,11.902777671813965,14.19444465637207,-3.0555553436279315,3,-0.20477140813587558,1.5714341767102415,14.555556297302244,-1.2222171359689027,14.75,-1.5599976928717978,14.305556297302244,-0.20477140813587558
3940,2000-11-17,14.86111068725586,15.416666984558105,14.222222328186035,14.555556297302244,8156250.0,0.06361825185651959,-1.4571430253009223,-0.8461516115060844,30.807255137962585,40.707261548104725,3.4723746581353865,4.9205127325662374,9.960259162618055,14.046747398990231,31.742681945072903,1.4444446563720703,-0.12823802651063687,-4.3625005245208754,-12.130967638134283,3.4059665890925324,-8.246734081327581,-0.47826696771417154,8.512531716354008,66.10165842304335,11.694172739621735,3.8842335568067043,11,4.013889789581299,4.236112117767334,9.055556297302246,11.416667938232422,-2.9722213745117188,4,-0.2261682022285305,1.8000027465862223,13.972222328186035,1.5714341767102415,14.555556297302244,-1.2222171359689027,14.75,-0.2261682022285305
3941,2000-11-20,14.444443702697756,15.13888931274414,14.333333015441895,15.083333015441895,4425075.0,-0.028037405368053436,1.1481446631249412,-2.090918454292625,25.894380485888775,36.41795549613166,2.7498972727808972,5.205920707746214,10.133276467484757,14.40178981393631,30.541387348455718,0.8055562973022461,-0.8324610533777594,-4.526389694213867,-12.580734778458611,3.5279553900308773,-8.553562236336239,-0.49921715209149475,8.73283697878596,40.67791678789653,-10.44745490989584,4.027172542122372,11,4.3055567741394025,4.652779102325438,9.395834922790526,11.833334922790526,-1.75,0,-0.22692301521639557,-1.4571430253009223,14.86111068725586,1.8000027465862223,13.972222328186035,1.5714341767102415,14.555556297302244,-0.22692301521639557
3942,2000-11-21,14.194443702697756,14.63888931274414,14.083333015441895,14.472222328186035,6409350.0,-0.01730769319647163,-1.2222251892089844,0.4347836471002665,25.806454245313475,33.045159061317506,1.6346013232314238,5.278041234586949,10.063640417599741,14.578328186489108,29.591411711628655,0.5555562973022461,-1.616182906450426,-4.491667413711545,-12.807713935221015,3.8243791077979274,-8.64969067446628,-0.3336441529568095,8.790402491102329,25.423683444864814,-21.995995823746092,4.158023260754736,11,0.638889789581297,4.902779102325438,9.555556774139403,12.083334922790526,-1.055554389953615,1,-0.22896282996862471,1.1481446631249412,14.444443702697756,-1.4571430253009223,14.86111068725586,1.8000027465862223,13.972222328186035,-0.22896282996862471
3943,2000-11-22,14.083333015441895,14.5,14.055556297302244,14.194443702697756,3936600.0,-0.007827759198110962,-4.33340581368725,0.39999725342635956,15.028896992658133,30.20570903223385,0.34008621190621113,5.260701554987911,9.83021925046016,14.607932347183208,28.383490361374907,0.4444437026977557,-2.5654320153106234,-4.3500002861022935,-12.911807977428882,4.211807405224295,-8.63090413176559,-0.0690964404389991,8.712927380428233,18.644050043642714,-22.274376629186612,4.280903845663294,11,0.47222232818603516,5.013889789581299,9.666667461395264,12.194445610046387,-1.6388893127441388,2,-0.23865875241113121,-1.2222251892089844,14.194443702697756,1.1481446631249412,14.444443702697756,-1.4571430253009223,14.86111068725586,-0.23865875241113121
3944,2000-11-24,14.88888931274414,14.88888931274414,14.222222328186035,14.222222328186035,1680975.0,0.057199265004880706,1.0,-6.0000257493046725,19.88847626344368,28.381458239139967,-0.4082443078579683,4.292361905782752,8.693134227025311,13.745572350325858,27.180942879861735,0.8055562973022461,-3.5740208512031266,-3.301388454437255,-11.981002429842185,5.378225520967673,-7.641195442139718,1.038418533265208,7.72255700115463,61.224485506170055,24.700924756675306,4.339806987702464,11,-0.29166698455810547,4.208333492279053,8.583332061767578,11.291666030883789,0.4444437026977539,4,-0.22014930439993718,-4.33340581368725,14.083333015441895,-1.2222251892089844,14.194443702697756,1.1481446631249412,14.444443702697756,-0.22014930439993718
3945,2000-11-27,14.36111068725586,15.555556297302244,13.944443702697756,15.194443702697756,7688475.0,-0.03544781712068534,1.07142695115813,-1.2499989271169083,19.633027673199095,26.760358694445202,0.08491768113804454,4.59406701167169,8.870147396998906,14.192942651019067,25.97965321935869,1.6111125946044886,-4.474357496080959,-3.5361115455627434,-12.321993329160229,5.249770238034744,-7.929052437361488,0.856829346236001,8.069217826310982,25.862064883205203,-6.565689640951309,4.392940891798744,11,0.3055562973022461,4.736112117767334,8.638888835906982,11.81944465637207,2.7222213745117188,0,-0.23984521655099955,1.0,14.88888931274414,-4.33340581368725,14.083333015441895,-1.2222251892089844,14.194443702697756,-0.23984521655099955
3946,2000-11-28,13.666666984558105,14.36111068725586,13.555556297302244,14.36111068725586,6099525.0,-0.04835584919723568,1.3199991210928164,0.8333327611285234,16.425992656735062,24.432114304484102,0.7590238193765533,4.937860465487525,9.226284542236975,14.754665620296269,25.597392355541714,0.8055543899536151,-4.435362887419753,-3.847221994400023,-12.670785222360088,4.976341233560042,-8.259003608380056,0.5645596195800096,8.586166084683445,5.555534362793058,-20.329355517285656,4.4117816139800325,11,0.8888893127441388,5.430555820465088,9.055554389953613,12.388888359069824,4.0833330154418945,1,-0.13008129003382218,1.07142695115813,14.36111068725586,1.0,14.88888931274414,-4.33340581368725,14.083333015441895,-0.13008129003382218
3947,2000-11-29,13.25,13.555556297302244,12.972222328186035,13.444443702697756,7562700.0,-0.0304878274292405,1.7999880982081091,0.2799992309562124,16.758746289047906,22.438950372556548,1.051071024112737,4.8921461495954865,9.30626062233679,15.01089087351778,26.327510470827363,0.6944446563720703,-4.356596704133613,-3.8111112117767334,-12.528100693606731,4.905878270053263,-8.169605952691732,0.5473835291382656,8.828887533802764,10.752681423880942,-12.349352992077039,4.358494740914998,11,1.0138893127441406,5.555555820465088,9.062499046325684,12.80555534362793,3.4444446563720703,2,-0.04192877715488641,1.3199991210928164,13.666666984558105,1.07142695115813,14.36111068725586,1.0,14.88888931274414,-0.04192877715488641
3948,2000-11-30,11.444443702697756,13.11111068725586,11.277777671813965,13.11111068725586,13017825.0,-0.13626839979639582,1.199999198913727,8.571462903834842,32.15547351665475,22.48874480676705,2.6472978877499944,6.174161614489895,10.747203456169705,16.632345504545142,27.29108899220225,1.9722223281860352,-4.253633249337005,-5.083334159851072,-13.804616316945095,3.637947997242952,-9.443975238398084,-0.72269308130406,10.27017722288034,3.8960882615744765,-20.454281527694857,4.360641078547012,11,1.9722232818603498,6.513889789581297,10.444444656372069,14.611111640930174,6.444445610046385,3,0.14805836387197746,1.7999880982081091,13.25,1.3199991210928164,13.666666984558105,1.07142695115813,14.36111068725586,0.14805836387197746
3949,2000-12-01,12.222222328186035,13.222222328186035,12.027777671813965,12.36111068725586,9383175.0,0.0679612435250947,-3.5263175013326347,0.08333299954738635,35.35353512000631,22.99388702699413,1.7826399120242087,4.696442487158315,9.603645169107384,15.667796558464445,29.13609656644277,1.7777786254882795,-4.2446871133232875,-3.7083332538604736,-11.843252132592404,4.426585624871455,-7.775792693226439,0.3591261855054917,8.866188002166211,22.077922656978735,-3.946168859182915,4.067459439365964,12,1.1944446563720703,5.736111164093018,9.666666030883789,13.833333015441895,5.694445610046387,4,0.01818174866605471,1.199999198913727,11.444443702697756,1.7999880982081091,13.25,1.3199991210928164,13.666666984558105,0.01818174866605471
3950,2000-12-04,12.805556297302244,13.166666984558105,12.027777671813965,12.222222328186035,4389075.0,0.04772732433208682,-1.3428554612781403,-4.2000205994438025,41.176472568181524,24.691897258359994,0.9801334970849567,3.4153035018110405,8.653768345859534,14.90362353077085,31.08081064258654,1.1388893127441406,-4.163263785314694,-2.57083263397217,-9.892449233586332,4.7507839656419915,-6.231640933779252,1.0899756658349116,7.694216073537705,49.549582151421376,20.2526799117143,3.660808299807081,12,0.6111106872558612,5.152777194976808,9.08333206176758,13.249999046325685,5.611111640930181,0,0.1973968689413499,-3.5263175013326347,12.222222328186035,1.199999198913727,11.444443702697756,1.7999880982081091,13.25,0.1973968689413499
3951,2000-12-05,13.61111068725586,13.75,12.944443702697756,12.944443702697756,5456700.0,0.06290662984499318,-1.4166677395497687,1.1428564421992256,43.573666395811244,26.666031941748635,0.0491033878988425,1.9252454634563243,7.506757371721278,13.90632894546971,33.146889063406476,0.9444437026977557,-3.9515543673301643,-1.2680560111999508,-7.5240287506149635,4.987916728215062,-4.396042380907456,1.8599303585075564,6.33534200164253,94.38200556800047,60.237985636206844,3.1279863697075068,12,-0.1944437026977539,4.347222805023193,8.11805534362793,12.44444465637207,5.166667938232422,1,0.2551019864795292,-1.3428554612781403,12.805556297302244,-3.5263175013326347,12.222222328186035,1.199999198913727,11.444443702697756,0.2551019864795292
3952,2000-12-06,12.805556297302244,13.777777671813965,12.333333015441895,12.777777671813965,8124075.0,-0.05918358967632664,-2.1515112422440374,0.04166791836360754,40.76246437649272,29.525317206619142,0.7117763755328337,1.9490693093918328,8.003706815316038,14.502645737422947,35.40279759674094,1.4444446563720703,-3.8105456135973945,-1.5138882160186782,-6.119289103603977,3.091512671566621,-3.8165886598113286,0.7888122277739704,6.62077589057108,61.11114501953118,26.45783552797085,2.302700443792649,12,0.6111106872558612,5.152777194976808,8.923609733581545,13.249999046325685,6.361111640930181,2,0.38611705637024185,-1.4166677395497687,13.61111068725586,-1.3428554612781403,12.805556297302244,-3.5263175013326347,12.222222328186035,0.38611705637024185
3953,2000-12-07,10.194443702697754,11.194443702697754,9.333333015441896,10.666666984558104,30012750.0,-0.20390465935123614,1.4363647713156737,-16.999519362813437,33.57487826556691,31.046028540188388,3.032095017777298,3.7205071990912284,10.248913939843131,16.885660672103782,38.101921351428956,3.472223281860348,-3.6205819163271755,-3.4708340644836433,-5.939643977242142,-1.002024151725145,-4.7052390208628925,-2.236429108104394,8.74297521421201,19.37498953938531,-16.64464708906514,1.2344049563792494,12,2.2500009536743164,6.791667461395264,11.73611068725586,15.861111640930176,9.750000953674316,3,0.6376023197768232,-2.1515112422440374,12.805556297302244,-1.4166677395497687,13.61111068725586,-1.3428554612781403,12.805556297302244,0.6376023197768232
3954,2000-12-08,9.916666984558104,10.805556297302246,9.916666984558104,10.444443702697754,12318750.0,-0.02724785444311617,-2.368429421734888,1.117642306962174,27.29592464556964,31.89746153711845,2.8277582722846137,3.8546246561844217,10.120461751361814,16.960681865448358,37.95245507069887,0.8888893127441424,-3.4215058951468187,-3.5319441318511977,-6.495677562908822,-0.568210700793573,-5.013810847380009,-2.0500774163223863,8.252425060234229,13.12501367926525,-18.300884037890988,1.4818667155288119,12,1.9305548667907733,7.069444179534914,12.01388740539551,16.138888359069824,9.638888359069826,4,0.8039215535421438,1.4363647713156737,10.194443702697754,-2.1515112422440374,12.805556297302244,-1.4166677395497687,13.61111068725586,0.8039215535421438
3955,2000-12-11,10.916666984558104,11.166666984558104,9.833333015441896,10.11111068725586,10354725.0,0.10084033290188787,1.0425530049854819,-1.5263202593356786,34.624703374987035,33.91954050581311,1.4391206363432172,2.6998919603848552,8.748819768019308,15.764787634937372,37.7000659355313,1.3333339691162074,-3.058032563397486,-2.3458330154418956,-5.458587160242525,0.7669211293587335,-3.90221008784221,-0.7894559430415811,6.5455643378861925,35.6250126063817,5.147627336371837,1.556377072400315,12,0.638888359069826,6.069444179534914,11.45833206176758,15.138888359069826,7.972222328186037,0,0.6412214427330241,-2.368429421734888,9.916666984558104,1.4363647713156737,10.194443702697754,-2.1515112422440374,12.805556297302244,0.6412214427330241
3956,2000-12-12,11.444443702697756,12.5,11.36111068725586,11.722222328186035,9734850.0,0.04834595750573012,-4.124999463558453,-0.34482832102305205,38.29787234042553,36.31277673374396,0.6291316237599496,2.0519838847372647,7.86399038604325,15.042640409771684,37.102461265771204,1.5833330154418963,-2.8122654978188457,-1.6750006675720197,-4.848308628981654,1.4983072938376143,-3.2616546482768367,-0.0883466868672027,5.36747575518635,47.49998819828092,15.706564609741662,1.5866539807048172,12,0.111111640930174,5.541667461395262,10.895833492279051,14.611111640930174,8.000000953674315,1,0.6092235163768716,1.0425530049854819,10.916666984558104,-2.368429421734888,9.916666984558104,1.4363647713156737,10.194443702697754,0.6092235163768716
3957,2000-12-13,11.527777671813965,11.694443702697756,11.444443702697756,11.555556297302244,5043600.0,0.0072816094238434825,-1.5714005453868203,0.10000274657364362,39.09952795566288,37.08433833807819,0.30822216020882465,1.8075455268470577,7.4198969625580204,14.76876965233172,36.472561297078606,0.25,-2.519066406176247,-1.4305555820465088,-4.582413901596645,1.7213027375036276,-3.006484741821577,0.1453735777285594,4.685854870674763,69.29824534985939,34.360938452350396,1.5759291597750684,12,0.027777671813964844,5.236111164093018,10.756944179534912,14.527777671813965,9.277777671813965,2,0.6289157511599965,-4.124999463558453,11.444443702697756,1.0425530049854819,10.916666984558104,-2.368429421734888,9.916666984558104,0.6289157511599965
3958,2000-12-14,11.86111068725586,12.444443702697756,10.972222328186037,11.333333015441895,7455825.0,0.028915635340271306,-1.3555559963653603,-18.999416369130575,36.54320610894097,37.21652400351538,0.04493427064418576,1.3302014771410136,6.729403789689872,14.249782613841898,35.786183128703954,1.4722213745117188,-2.0945751829504715,-0.9625002861022942,-4.056714774256729,2.131714202052141,-2.5096075301795118,0.5846069579749233,3.8020978930691225,76.04165362815216,42.59416129908897,1.5471072440772173,12,-0.3055553436279297,4.777778148651123,10.347222805023193,13.55555534362793,8.86111068725586,3,0.6159252234974928,-1.5714005453868203,11.527777671813965,-4.124999463558453,11.444443702697756,1.0425530049854819,10.916666984558104,0.6159252234974928
3959,2000-12-15,11.11111068725586,11.805556297302244,11.11111068725586,11.63888931274414,5329575.0,-0.06323185237667794,-1.6315791375746207,-1.0000018069622254,35.835350042927814,36.623065945153854,0.693697914334054,1.9551030647247938,7.10706016164378,14.792802523238755,34.92170266184798,0.75,-1.6701857225931676,-1.5694447040557868,-4.704352639016069,1.565463230904495,-3.1368986715359277,-0.0019907365756459683,4.045707847878475,47.91665698091301,12.951589013271757,1.5674539674801413,12,0.4444446563720703,1.6111111640930176,11.354166507720947,14.01388931274414,9.86111068725586,4,0.7950000875473056,-1.3555559963653603,11.86111068725586,-1.5714005453868203,11.527777671813965,-4.124999463558453,11.444443702697756,0.7950000875473056
3960,2000-12-18,11.5,11.61111068725586,11.222222328186037,11.222222328186037,2511450.0,0.03500003948211816,-1.799997253416944,-0.5263147433395459,40.29850631547313,36.25915926956074,0.11190826118792607,1.3718314004785146,6.416995540888479,14.197980219492841,34.624822144945746,0.5,-1.5415805275777128,-1.0124998569488532,-4.012688035043542,1.9876883211458356,-2.5125939459961977,0.4875942320984912,3.1909396935589402,34.545450005649144,-3.968718354172836,1.5000940890473446,12,0.05555534362792969,0.9444446563720703,8.45138931274414,11.444444179534912,9.61111068725586,0,0.7004830733589504,-1.6315791375746207,11.11111068725586,-1.3555559963653603,11.86111068725586,-1.5714005453868203,11.527777671813965,0.7004830733589504
3961,2000-12-19,11.166666984558104,11.86111068725586,11.027777671813963,11.36111068725586,4173750.0,-0.02898547960364317,-2.529409626363931,-0.6999975967398168,40.60150492392819,36.24127488594245,0.06932210965840291,1.5252090975544537,6.454293742545419,14.346189070284312,34.246041230836866,0.8333330154418963,-1.5013697731330353,-1.1819440364837668,-4.09460356743816,1.7307154944706262,-2.6382738019609633,0.2743857289934297,3.095664174751473,13.207569169857816,-27.627788788517694,1.4563297654771965,12,-0.2500004768371564,1.2777776718139666,8.604166507720949,11.541666507720949,10.855555534362795,1,0.6915422783597613,-1.799997253416944,11.5,-1.6315791375746207,11.11111068725586,-1.3555559963653603,11.86111068725586,0.6915422783597613
3962,2000-12-20,10.944443702697754,11.11111068725586,10.305556297302246,10.833333015441896,5598900.0,-0.019900591838876602,2.6249930262598866,-0.5714285714285571,47.36842105263156,37.77389075117186,-0.00024185827031253382,1.5720671576248932,6.42015324174983,14.374794190264247,33.89074444928584,0.8611106872558576,-1.5747653400908206,-1.241667318344117,-4.082478688718108,1.5991440520298745,-2.6620730035311126,0.1787383668428788,2.9235676051024075,29.870081229328143,-14.991862630379316,1.4204056851869957,12,0.22222280502319336,1.5000009536743164,8.354167938232422,11.52777910232544,10.802224159240726,2,0.7766498859671696,-2.529409626363931,11.166666984558104,-1.799997253416944,11.5,-1.6315791375746207,11.11111068725586,0.7766498859671696
3963,2000-12-21,10.722222328186037,11.333333015441895,10.027777671813963,10.833333015441896,4866525.0,-0.02030449244824939,1.350000514984338,-1.000000000000016,41.61490524290197,39.3648885953199,0.34052818515752037,1.6122316251579516,6.430081856679861,14.388607669616212,33.551600151606046,1.3055553436279315,-1.754744540212652,-1.295833158493041,-4.060731917700041,1.469065600713959,-2.678282538096541,0.08661622111045908,2.7830147162254626,37.878806006484794,-9.457643583761893,1.3824493796035005,12,0.44444417953491033,1.7222223281860334,8.465278148651121,11.750000476837156,11.411110877990724,3,0.9404144688303409,2.6249930262598866,10.944443702697754,-2.529409626363931,11.166666984558104,-1.799997253416944,11.5,0.9404144688303409
3964,2000-12-22,11.61111068725586,11.777777671813965,10.722222328186037,10.722222328186037,3935250.0,0.08290150417168252,-1.3750009387737203,-8.000025749304752,43.5435352460094,40.355869914322376,-0.315952377833554,0.49032895444384295,5.421715975840904,13.28904209711321,33.32394510372899,1.055555343627928,-1.8342535369220236,-0.24305586814880442,-2.6578735046400634,2.1717617683424546,-1.450464686394433,0.9643529500968242,1.5603740348380715,86.36363399915419,37.683393766754165,1.2074088182456295,12,-0.34722185134887695,0.8333339691162109,7.486112117767334,10.861112117767334,9.75777816772461,4,0.7846889873555376,1.350000514984338,10.722222328186037,2.6249930262598866,10.944443702697754,-2.529409626363931,11.166666984558104,0.7846889873555376
3965,2000-12-26,10.916666984558104,11.75,10.805556297302246,11.722222328186035,3228075.0,-0.05980855074096958,1.1935477440361486,-0.9062503017486978,35.258358789487474,40.018146186440376,0.42297127288911796,0.9628588674700982,5.917195947689093,13.789251741103543,33.51689397050277,0.9444437026977539,-1.6090241487747967,-0.7652773857116717,-2.9026546263715023,1.372099854948159,-1.833966006041587,0.3034112346182436,1.947765601003665,48.48488001127759,5.3548701200940485,1.0686886203299153,12,0.3194437026977557,1.5277776718139666,8.18055582046509,11.55555582046509,8.501111030578615,1,0.9211194592797827,-1.3750009387737203,11.61111068725586,1.350000514984338,10.722222328186037,2.6249930262598866,10.944443702697754,0.9211194592797827
3966,2000-12-27,11.88888931274414,11.972222328186035,10.833333015441896,10.972222328186037,5210325.0,0.08905853128626795,1.1025655020392464,-1.1379317284766126,45.074624540652046,40.68204580699472,-0.5359358441432533,-0.15745162643117183,4.771114945262333,12.636678117766703,33.51355470858376,1.1388893127441388,-1.2475968878840717,0.2958338260650635,-1.6315581755927386,2.2232258277228656,-0.6678621747638367,1.2595298268939636,0.6930553072080379,95.71430253009224,52.592625469491296,0.9636960008289008,12,-0.6527786254882812,0.5555553436279297,7.097222328186035,10.583333492279053,7.488887786865231,2,0.7757008356218842,1.1935477440361486,10.916666984558104,-1.3750009387737203,11.61111068725586,1.350000514984338,10.722222328186037,0.7757008356218842
3967,2000-12-28,12.694443702697756,12.75,11.61111068725586,11.88888931274414,4747950.0,0.06775690888888253,1.4848485479013103,0.878786302467245,66.66667514377602,44.029097921976394,-1.2947520198950908,-1.061167545165853,3.8619537464199514,11.64963394299206,33.07717136077425,1.1388893127441406,-1.0089653968785157,1.1291660308837912,-0.7117518408910826,2.970083902658665,0.20870709499635431,2.049624966771228,-3.3611106872558594,97.95915650507267,49.692487194440474,0.9204589358874368,12,-1.3055548667907733,-0.24999904632568537,6.22916793823242,9.777779102325438,6.945555686950685,3,0.7347922472759363,1.1025655020392464,11.88888931274414,1.1935477440361486,10.916666984558104,-1.3750009387737203,11.61111068725586,0.7347922472759363
3968,2000-12-29,13.13888931274414,13.63888931274414,12.472222328186035,12.472222328186035,6395175.0,0.035011034784606876,-2.4999992847446038,0.827587799001993,71.01449780142781,47.93789211736529,-1.719731738768246,-1.446314016578727,3.2775277386193835,11.010690975114386,31.827074701974222,1.1666669845581055,-0.8338849590423223,1.4888893604278568,-0.480120214409407,3.4578989352651206,0.5043845730092258,2.473394147846488,-3.737222957611083,82.85714472556579,28.900021389063753,0.9845047874186318,12,-1.305555820465088,-0.6944446563720703,3.8263888359069824,9.333333492279053,6.527778625488285,4,0.6551374582968117,1.4848485479013103,12.694443702697756,1.1025655020392464,11.88888931274414,1.1935477440361486,10.916666984558104,0.6551374582968117
3969,2001-01-02,12.444443702697756,13.472222328186035,12.36111068725586,13.166666984558105,3193875.0,-0.052854209630398774,-1.5,-1.083334406216425,60.37735189055546,50.168874959041105,-0.9121894170292855,-0.7740526096770548,3.7592480728954865,11.510835876977088,30.612325727969026,1.1111116409301758,-0.6842214785608718,0.7833326816558852,-1.2017154901400087,2.768380853451779,-0.20919140424206262,1.775856767553833,-2.8732884292602545,57.84309138613217,1.5023449022756807,0.9925240858979473,1,-0.611110210418703,9.536743146298932e-07,4.381945371627806,10.027779102325438,5.555556297302244,1,0.7785715243646134,-2.4999992847446038,13.13888931274414,1.4848485479013103,12.694443702697756,1.1025655020392464,11.88888931274414,0.7785715243646134
3970,2001-01-03,15.333333015441895,15.333333015441895,12.444443702697756,12.472222328186035,8530425.0,0.23214290503944945,1.0194180711791492,-3.9615320623367665,70.0,53.43537441193797,-3.5762141325291594,-3.6510485575906593,0.8077089003503772,8.450012117132324,29.352450431459527,2.888889312744139,-0.4484807892071796,3.5458331584930427,1.0088248171327443,6.082841499853341,2.2773289878128935,4.814337329173192,-5.599468380432128,100.0,40.78363399680014,1.2685041706801488,1,-2.652777671813965,-2.888888359069824,1.5138895511627197,7.138889789581299,1.933333396911621,2,0.3936232150870451,-1.5,12.444443702697756,-2.4999992847446038,13.13888931274414,1.4848485479013103,12.694443702697756,0.3936232150870451
3971,2001-01-04,17.083332061767578,17.77777862548828,15.083333015441895,15.333333015441895,16631100.0,0.11413037495261436,-1.3950637796460383,0.6116502427258897,74.39023991981321,56.437798730513705,-4.915600811999251,-5.404680589001011,-1.0396264778456832,6.5258644842048525,28.889898894206677,2.6944456100463867,-0.07629742183609167,5.12222113609314,1.7290260881951607,8.51541618399112,3.4256236121441503,6.81881866004213,-7.0134993239318835,88.73870669417371,29.52541227100712,1.6965975239489897,1,-3.180553913116455,-3.5277762413024902,-0.2013871669769287,5.388890743255615,0.6944465637207031,3,0.13665050500268738,1.0194180711791492,15.333333015441895,-1.5,12.444443702697756,-2.4999992847446038,13.13888931274414,0.13665050500268738
3972,2001-01-05,17.75,18.05555534362793,16.5,17.333332061767578,8957925.0,0.039024467581732614,2.02702411793962,0.23809609445631544,75.11848294963359,60.16041847570611,-5.046022428315158,-5.988988920869135,-1.810427855546905,5.659214099797779,28.220890673296033,1.5555553436279297,0.24731537544895943,5.541666889190674,1.280058777595837,9.803275000785511,3.4108628333932565,7.672470944988092,-7.063531591152099,94.63415026281774,35.99839774628041,2.130804055797418,1,-3.3611111640930176,-4.055555820465088,-0.9236104488372803,4.638888835906982,0.2544441223144531,4,0.09170575209066878,-1.3950637796460383,17.083332061767578,1.0194180711791492,15.333333015441895,-1.5,12.444443702697756,0.09170575209066878
3973,2001-01-08,16.69444465637207,17.333332061767578,16.277778625488278,17.333332061767578,6641100.0,-0.05946790668326363,2.3043488644946835,-1.5333250936123852,73.21016266995665,63.456710411700236,-3.4131459738132914,-4.660445100992931,-0.8492401618200986,6.525247093610226,26.538429177248663,1.4722213745117223,0.5974112735163342,4.161111497879029,-0.43231946821044076,8.754542463968498,1.8643960148342948,6.4578269809237625,-5.271067554046166,76.0975693084877,15.44060421910929,2.2967154830447343,1,-2.2638888359069824,-3.000000476837158,-0.15972208976745605,5.402777194976807,1.2611122131347656,0,0.17643921639238758,2.02702411793962,17.75,-1.3950637796460383,17.083332061767578,1.0194180711791492,15.333333015441895,0.17643921639238758
3974,2001-01-09,17.88888931274414,18.19444465637207,17.333332061767578,17.583332061767578,6261750.0,0.07154743275129949,-1.1379302180213287,-0.47826463379318784,74.89177530998253,67.86042335842191,-4.049262719090832,-5.509481510998297,-2.145819511462328,5.165373501516342,24.901007123871285,1.5,0.9312428015550491,4.9569450378417965,-0.04579866419150136,9.959688739875096,2.4555731868251467,7.458316888858446,-5.802294386288034,94.68599490522386,29.45683532265531,2.50137185101665,1,-3.375000476837158,-4.125000476837158,-2.2013890743255615,3.3333334922790527,0.5111103057861328,1,0.09937892702045992,2.3043488644946835,16.69444465637207,2.02702411793962,17.75,-1.3950637796460383,17.083332061767578,0.09937892702045992
3975,2001-01-10,17.916667938232422,18.02777862548828,17.38888931274414,17.80555534362793,4092300.0,0.0015528423818069736,2.8333285649708464,0.3636392009987516,76.9401329701776,71.40103540614697,-3.3298372278074666,-5.255395714899294,-2.292739271702292,4.973309216186575,23.44684631866506,0.6388893127441406,1.3879049786864837,4.634723615646362,-0.7400025879912029,10.009449819283926,1.9473605138275794,7.322086717465144,-5.0971310441863995,91.07146415174618,18.466233067688037,2.687363101818782,1,-3.013890266418457,-4.1527791023254395,-2.2291676998138428,3.3055548667907715,-0.1344451904296875,2,0.004651091489492609,-1.1379302180213287,17.88888931274414,2.3043488644946835,16.69444465637207,2.02702411793962,17.75,0.004651091489492609
3976,2001-01-11,18.416667938232425,18.583332061767575,17.77777862548828,17.94444465637207,5410350.0,0.02790697476359716,1.0000047355099404,4.249952793751642,79.1757111602752,72.79092829686911,-3.1363108164498925,-5.4876254943299045,-2.944346693544169,4.289417144694863,22.951672494963233,0.8055534362792933,1.8175280975694044,4.786112403869632,-0.977199343651229,10.549424151390493,1.9044565301092007,7.6677682776300635,-4.952142112707277,92.77118799709488,14.150517253501462,2.8816558737604305,1,-2.9444465637207085,-4.458335399627689,-2.7291676998138463,2.805554866790768,-0.13666725158691762,3,-0.062443517455812,2.8333285649708464,17.916667938232422,-1.1379302180213287,17.88888931274414,2.3043488644946835,16.69444465637207,-0.062443517455812
3977,2001-01-12,18.77777862548828,19.083332061767575,18.02777862548828,18.30555534362793,4388175.0,0.019607818768681895,-1.0540520477831465,0.9999999999999925,81.11587989156601,73.91330408466224,-2.842692255544721,-5.562950571057936,-3.487336938973076,3.763719224271437,22.506246790957658,1.0555534362792933,2.4537796725339938,4.7847230434417725,-1.3234074490800865,10.892853535963631,1.730657797180843,7.838788289702702,-4.596619926889193,89.10897820272795,5.114363151509963,3.0540652462609295,1,-3.0555572509765643,-4.569446086883545,-3.090278387069702,2.1527762413024902,-1.4933338165283203,4,-0.05325443546568576,1.0000047355099404,18.416667938232425,2.8333285649708464,17.916667938232422,-1.1379302180213287,17.88888931274414,-0.05325443546568576
3978,2001-01-16,19.166667938232425,19.30555534362793,18.55555534362793,18.80555534362793,3377925.0,0.020710080808827858,1.3478315385970308,0.7647073079113578,80.35714449931137,76.13328104119068,-2.5553439983646804,-5.66701412133615,-4.051068353098287,3.2024060088378548,22.58951950773244,0.75,2.9744203603238812,4.808334493637089,-1.6279359772792148,11.244604964553393,1.590199258178938,8.02646972909524,-4.20116150152638,92.95782548188484,8.8802355672684,3.2181352354581514,1,-3.2916684150695836,-4.847223758697513,-3.4791676998138463,1.763886928558346,-1.8288898468017614,1,-0.0606377602858994,-1.0540520477831465,18.77777862548828,1.0000047355099404,18.416667938232425,2.8333285649708464,17.916667938232422,-0.0606377602858994
3979,2001-01-17,19.94444465637207,20.13888931274414,19.22222137451172,19.22222137451172,5817825.0,0.04057965216730164,-1.538461335312278,1.9999947181331572,86.03103652473992,77.91450732171734,-2.410896450893901,-6.059776427152622,-5.064521097047347,2.234575158819162,22.800166635257185,0.9722213745117152,3.291805155483825,5.144444513320924,-1.560310859025762,11.849199885667607,1.7920668271475826,8.496822199494265,-4.197729416420087,92.9292852228338,4.169785303475265,3.352377686173342,1,-2.3333334922790527,-4.958333492279053,-5.229166746139526,-0.486112117767334,-2.611112594604492,2,-0.09972139215366937,1.3478315385970308,19.166667938232425,-1.0540520477831465,18.77777862548828,1.0000047355099404,18.416667938232425,-0.09972139215366937
3980,2001-01-18,19.55555534362793,19.94444465637207,19.11111068725586,19.94444465637207,6811425.0,-0.019498628286944708,3.28571288439845,-0.538461335312278,82.09301490020488,78.77037120842753,-1.519937960436561,-5.308617249147554,-4.911730861606404,2.4252277130379127,22.986554422939616,0.8333339691162109,3.565693432870228,4.352777433395385,-2.4838267188857017,11.189381585676472,0.9344753572548399,7.771079509535928,-2.930405289117516,75.29408628469781,-12.065776507479129,3.4183020761405434,1,-1.3472213745117188,-4.569444179534912,-5.138888835906982,-0.09722280502319336,-0.45333290100097656,3,-0.05909091840105618,-1.538461335312278,19.94444465637207,1.3478315385970308,19.166667938232425,-1.0540520477831465,18.77777862548828,-0.05909091840105618
3981,2001-01-19,18.88888931274414,19.61111068725586,18.72222137451172,19.55555534362793,5103225.0,-0.03409087694873458,1.285718489672102,1.7142822109961253,76.23529316727287,78.89446123260967,-0.6372310322077261,-4.251748007511825,-4.483032482874343,2.8953078451405645,23.245696444626056,0.8888893127441406,4.029837051852297,3.3000002861022946,-3.448513508555621,10.04851408076021,-0.07425661122666227,6.674257183431251,-1.5609914065869823,40.78946179630115,-43.361270959292504,3.3742568973289577,1,-0.6805553436279297,-3.805555820465088,-4.618056058883667,0.5694432258605957,-0.05777740478515625,4,-0.058588228593978275,3.28571288439845,19.55555534362793,-1.538461335312278,19.94444465637207,1.3478315385970308,19.166667938232425,-0.058588228593978275
3982,2001-01-22,19.44444465637207,20.083332061767575,18.88888931274414,18.88888931274414,3733875.0,0.029411752826202564,-3.299995536802484,-0.8333338101709463,76.45687274459384,79.25520679645824,-1.0361107798050355,-4.361468709102333,-5.289334226272825,2.164360286983978,23.262185269723716,1.194442749023434,4.187107791710275,3.430555582046509,-3.1550510296721406,10.016162193765158,0.13775227618718588,6.7233588879058335,-1.5543484688975155,56.14035510400266,-27.010168635818296,3.2928033058593242,1,-0.7083339691162109,-4.361111164093018,-5.173611402511597,-0.27777814865112305,-1.239999771118164,0,-0.059885689218949545,1.285718489672102,18.88888931274414,3.28571288439845,19.55555534362793,-1.538461335312278,19.94444465637207,-0.059885689218949545
3983,2001-01-23,20.80555534362793,21.0,19.666667938232425,19.88888931274414,5153400.0,0.06999997743879072,1.0425515751212167,1.6499994850156727,83.22296100194465,80.18089409556515,-1.958712840548035,-5.194767152127769,-6.867262020085537,0.6295562893270059,23.29334398595361,1.5555553436279297,4.1637524385797295,4.287499618530273,-2.134226121972816,10.709225359033363,1.0766367482787267,7.498362488781819,-2.4657005310994577,91.46340850703226,4.900507177926713,3.210862870251545,1,-1.6111106872558594,-5.291666507720947,-6.645833253860474,-1.777778148651123,-3.5166664123535156,1,-0.1692389593314254,-3.299995536802484,19.44444465637207,1.285718489672102,18.88888931274414,3.28571288439845,19.55555534362793,-0.1692389593314254
3984,2001-01-24,20.72222137451172,21.27777862548828,20.583332061767575,20.94444465637207,4322250.0,-0.004005371053060314,-1.7777756585095783,-0.24242556653495548,77.5568157711551,80.24941440678488,-1.5993985660528018,-4.6313028413514985,-6.7151469895527764,0.5471502065031295,23.72627299801374,0.6944465637207067,4.078271894917393,3.748610115051271,-2.4977269061270952,9.994947136229637,0.6254416044620896,6.871778625640454,-1.8503375244889426,78.26081764498659,-6.329643520523078,3.1231685105891827,1,-1.1944427490234375,-5.069443225860596,-6.624999284744263,-1.847220897674557,-2.8999996185302734,2,-0.1633243474198144,1.0425515751212167,20.80555534362793,-3.299995536802484,19.44444465637207,1.285718489672102,18.88888931274414,-0.1633243474198144
3985,2001-01-25,20.97222137451172,21.166667938232425,20.166667938232425,20.72222137451172,5091300.0,0.012064343657070431,2.1304140146403445,-1.1249946356075495,73.48993304054895,79.61766128237083,-1.5314339881533172,-4.310333008370634,-6.904579772786395,0.1906145593444073,24.038995471965023,1.0,4.111229357787833,3.495832395553588,-2.300283355781108,9.291948146888284,0.5977745198862401,6.393890271220936,-1.619158569395843,88.04341985060992,3.813369829259031,2.8980578756673485,1,-1.3194427490234375,-5.319443225860596,-8.833332777023315,-2.2777771949768066,-3.1944427490234375,3,-0.17350996099853355,-1.7777756585095783,20.72222137451172,1.0425515751212167,20.80555534362793,-3.299995536802484,19.44444465637207,-0.17350996099853355
3986,2001-01-26,21.11111068725586,21.166667938232425,20.47222137451172,20.666667938232425,2864250.0,0.006622537034295162,1.499999999999981,1.7777709960937358,71.68458507907006,78.56973963653795,-1.3945771549203414,-3.9240814317151163,-6.969293234559132,-0.0648420625960675,24.557805709543633,0.6944465637207067,4.024008486902606,3.173610639572143,-2.20303732001711,8.550258599161396,0.4852866597775183,5.861934619366769,-1.3731047180655018,93.023203823497,9.691601783086938,2.688323979794626,1,-1.194443702697754,-5.458332538604736,-9.11111068725586,-2.4166665077209473,-2.5555553436279297,4,-0.09515786612978216,2.1304140146403445,20.97222137451172,-1.7777756585095783,20.72222137451172,1.0425515751212167,20.80555534362793,-0.09515786612978216
3987,2001-01-29,22.0222225189209,22.106666564941406,20.9777774810791,21.11111068725586,3593925.0,0.043157929734841005,1.0905354881664904,2.050009441411765,85.0255623696239,79.08845273323934,-2.00825540546062,-4.322147875889009,-7.808440611824196,-1.0870759410713724,25.894353256890234,1.1288890838623047,3.946361502345331,3.6183335304260247,-1.4529390293655382,8.68960609021759,1.0826972505302415,6.153969810321808,-1.9762620184709547,96.53917649394728,11.784726727586289,2.5356362798957823,1,-1.607778549194336,-5.955000400543213,-10.34166693687439,-3.688889980316162,-3.577777862548828,0,-0.14490411257175329,1.499999999999981,21.11111068725586,2.1304140146403445,20.97222137451172,-1.7777756585095783,20.72222137451172,-0.14490411257175329
3988,2001-01-30,21.74666786193848,21.991111755371094,21.35555648803711,21.9777774810791,2862450.0,-0.012512572550098855,3.9310247872734,-0.2536566984519048,78.84679949077788,78.29020417391023,-1.48433444686032,-3.5507017026627388,-7.456371257729856,-0.9054148648504246,27.974367656845413,0.6666660308837891,3.790929069255828,2.9123899459838896,-1.7195093340781789,7.544289226045958,0.5964403059528571,5.228339586014922,-1.2885661485902453,81.4433526886754,-1.9699407757097305,2.3159496400310338,1,-1.3322238922119176,-5.679445743560795,-9.941112279891971,-4.357779026031498,-1.120000839233402,1,-0.1628857809009101,1.0905354881664904,22.0222225189209,1.499999999999981,21.11111068725586,2.1304140146403445,20.97222137451172,-0.1628857809009101
3989,2001-01-31,22.13333320617676,22.666667938232425,21.56444358825684,21.600000381469727,7087050.0,0.017780440971144396,-2.6470539974251306,-2.307705004621733,79.92430220750491,78.04923609694356,-1.7074052921538794,-3.3458244236796624,-7.741645777999835,-1.3855656668020053,30.197392512000953,1.102224349975586,3.5886590801676412,2.8146108150482227,-0.9486153348492152,6.577836964945661,0.9329977400995055,4.69622388999694,-1.3455185225098916,78.66661071777344,-3.62191138151465,1.8816130749487188,1,-1.438888549804691,-5.438888072967529,-10.327777624130253,-4.966666698455814,-1.2444438934326207,2,-0.21887549560544295,3.9310247872734,21.74666786193848,1.0905354881664904,22.0222225189209,1.499999999999981,21.11111068725586,-0.21887549560544295
3990,2001-02-01,21.36888885498047,22.200000762939453,21.04888916015625,22.200000762939453,5266125.0,-0.034538148595845364,1.7700520032496294,-1.5583363135684039,70.19303627042507,77.37787421951604,-0.7360978851528976,-2.219839597471342,-6.9112589666202275,-0.7297587579884208,32.2875787425557,1.1511116027832031,3.3737170662998928,1.7483886718749986,-1.6160490257781,5.112826369528097,0.06616982304844754,3.4306075207015496,1.2977790832519567,40.86075711720413,-38.44521515262845,1.6822188488265495,2,-0.5911102294921875,-4.632776737213135,-9.514722108840942,-4.382777690887451,-1.0622215270996094,3,-0.1659733981990551,-2.6470539974251306,22.13333320617676,3.9310247872734,21.74666786193848,1.0905354881664904,22.0222225189209,-0.1659733981990551
3991,2001-02-02,19.41777801513672,21.25777816772461,19.13333320617676,21.25777816772461,8547300.0,-0.0913061438563757,1.3091791145341989,2.2139018042786787,53.59550311369386,74.83772203830492,1.4504564635384796,-0.08945724257974774,-4.902085676966465,1.0865166339406613,32.63808167586072,2.2355556488037074,2.95565653549658,-0.31944446563720774,-3.4683369077705635,2.829447976496148,-1.8938906867038838,1.2550017554294683,3.2488899230957067,8.050321595046553,-67.12336263828037,1.5744462210666779,2,1.4822225570678746,-2.667777538299557,-7.577500343322754,-2.431666851043701,0.4177780151367223,4,-0.08445865373319283,1.7700520032496294,21.36888885498047,-2.6470539974251306,22.13333320617676,3.9310247872734,21.74666786193848,-0.08445865373319283
3992,2001-02-05,19.37777709960937,19.70222282409668,18.920000076293945,19.51555633544922,4995675.0,-0.0020600150797978056,2.060865022203978,0.07488001326851305,51.23439634336204,71.2834370762402,1.6539350143953655,0.08300085186813178,-4.795230523551481,0.956372203769984,32.82583836152714,0.7822227478027344,2.637858801571795,-0.4408342361450224,-3.454710985527985,2.57304251323794,-1.9477726108365054,1.0661041385464607,3.1475574493408267,12.218244055361179,-58.19816921391951,1.5069383746914817,2,1.4155569076538121,-2.238887786865231,-7.537499427795407,-2.391665935516354,-0.039999008178707385,0,-0.0424311700849328,1.3091791145341989,19.41777801513672,1.7700520032496294,21.36888885498047,-2.6470539974251306,22.13333320617676,-0.0424311700849328
3993,2001-02-06,19.63999938964844,20.08888816833496,19.426666259765625,19.55555534362793,4485375.0,0.01353211406505217,-2.8701281329595427,-0.612893847942864,48.10563631853729,68.0110838037271,1.3510710854551,0.05561833811838923,-4.982591162652605,0.5153749088971651,33.26632178546027,0.7111110687255895,2.464553530358458,-0.32588968276977326,-2.961039621163607,2.3092602556240607,-1.643464651966692,0.9916852864271455,2.6690150909423807,19.217057393018468,-46.3542730646935,1.3175749691969174,2,1.1533346176147425,-2.1261100769043004,-7.723332643508915,-2.6538882255554235,-0.1866664886474645,1,-0.06087346081622114,2.060865022203978,19.37777709960937,1.3091791145341989,19.41777801513672,1.7700520032496294,21.36888885498047,-0.06087346081622114
3994,2001-02-07,19.666667938232425,20.06222152709961,19.226667404174805,19.666667938232425,3647250.0,0.0013578691147027033,1.1123664313544146,0.0,50.72401770105522,65.48153765489447,1.2951220721672776,0.17809650396604226,-4.958514144715572,0.31359386568924563,33.281620740381996,0.8355541229248047,2.243894587663231,-0.3881100654602001,-2.841964289802238,2.065744158881838,-1.6150371776312191,0.8388170467108189,2.4390056781005853,22.764259317948664,-39.859696345798234,1.2269271121710186,2,1.1266660690307582,-2.152778625488285,-7.527778863906864,-2.680556774139408,-1.457778930664066,2,0.04881350961371522,-2.8701281329595427,19.63999938964844,2.060865022203978,19.37777709960937,1.3091791145341989,19.41777801513672,0.04881350961371522
3995,2001-02-08,18.0,19.893333435058594,18.0,19.666667938232425,7643025.0,-0.08474582188843427,-1.2719983886731043,-100.0,44.87573576207205,62.50277661967247,2.789151631251535,1.951375613203485,-3.2424067176804243,1.790575213166015,32.958811942587616,1.8933334350585938,1.739632424944908,-2.0589446067810044,-4.497749465672985,0.3798602521109764,-3.2783470362269966,-0.8395421773350122,3.9145332039306666,0.0,-62.6848493548071,1.2194024294459904,2,2.333333969116211,-0.44444417953490856,-5.8611109256744385,-1.0138888359069824,1.5555553436279297,3,0.1604938507080078,1.1123664313544146,19.666667938232425,-2.8701281329595427,19.63999938964844,2.060865022203978,19.37777709960937,0.1604938507080078
3996,2001-02-09,17.266666412353516,18.177778244018555,17.217777252197266,17.955556869506836,6395625.0,-0.04074075486924911,-1.4406739388179157,0.41333395894320674,37.69771705103705,57.24412713982949,3.2629339837218687,2.734326884696472,-2.4447482851352724,2.341781657695897,32.32360921580171,0.9600009918212891,1.3832193255380112,-2.734778118133544,-5.3819423644197855,-0.08761387184730296,-4.058360241276663,-1.4111959949904254,4.334704135262697,1.7027959415102352,-59.25658520986049,1.32358212314312,2,2.675556182861328,1.6083340644836426,-4.704166412353516,-0.28055524826049805,1.2222232818603516,4,0.1760618316777327,-1.2719983886731043,18.0,1.1123664313544146,19.666667938232425,-2.8701281329595427,19.63999938964844,0.1760618316777327
3997,2001-02-12,17.77777862548828,18.044443130493164,17.191110610961914,17.271110534667972,5481900.0,0.02960109386077492,-1.5599926757952198,-0.7354842639481421,31.07903451080591,51.936597697610374,2.331626719954304,2.2603449891401084,-2.8708377684697215,1.6563184022391297,31.441292017786616,0.85333251953125,1.0912446041315746,-2.173665904998778,-4.952641668889022,0.6053098588914665,-3.5631537869439,-0.7841780230536557,3.3852325925860356,20.245446826436382,-35.33292228487315,1.3894878819451222,2,2.1511106491088867,1.6944446563720703,-4.048611640930176,-0.7916674613952637,-0.26222229003905895,0,0.11574997349977645,-1.4406739388179157,17.266666412353516,-1.2719983886731043,18.0,1.1123664313544146,19.666667938232425,0.11574997349977645
3998,2001-02-13,18.004444122314453,18.55111122131348,17.511110305786133,18.333332061767575,5033250.0,0.012749933588507956,1.720926170812629,-0.6491191085679843,33.31515237810645,46.757803272121656,1.6967319627924624,2.0471000887571265,-2.9498862966602903,1.254849865680196,30.38360247310081,1.0400009155273473,0.8050805552535998,-1.8888892173767076,-4.78317589386754,1.0053974591141248,-3.3360325556221255,-0.4417458791312896,2.681939022906377,28.328181498702243,-23.373856030653876,1.4471433382454166,2,1.6911115646362305,1.4677791595458984,-3.962777614593506,-1.0183329582214355,-1.0355548858642578,1,0.07405582533168542,-1.5599926757952198,17.77777862548828,-1.4406739388179157,17.266666412353516,-1.2719983886731043,18.0,0.07405582533168542
3999,2001-02-14,17.955556869506836,18.155555725097656,17.666667938232422,18.004444122314453,3892725.0,-0.0027152880963998705,1.784809026363108,0.14864410318270552,31.011346841649697,42.40428222447995,1.2188557055972424,2.044149650310935,-2.7759805732119034,1.1255445609022772,28.916697086433608,0.4888877868652344,0.2970028986319271,-1.838332080841063,-4.859131366405059,1.1824672047229328,-3.348731723623061,-0.32793243805906513,2.311393571602924,28.289534516846032,-18.038311078540303,1.5103996427819983,2,1.2688875198364258,1.973332405090332,-3.893056869506836,-0.9694457054138184,-0.7111129760742223,2,0.08341573822406767,1.720926170812629,18.004444122314453,-1.5599926757952198,17.77777862548828,-1.4406739388179157,17.266666412353516,0.08341573822406767
4000,2001-02-15,18.399999618530273,18.431110382080078,17.822221755981445,17.9777774810791,2193975.0,0.024752379012995984,1.513764429815582,-8.63665093051383,33.56680886229701,40.17887175210252,0.3452998222683945,1.5902286309923745,-3.106468252450261,0.5036846211583281,27.545400619797444,0.6088886260986328,-0.12556704893517434,-1.3361115455627441,-4.419656793179566,1.747433702054078,-2.8778841693711534,0.20566107824566515,1.497850042961744,88.8888577230753,46.46551182229129,1.5417726238084104,2,0.23999977111816406,1.5288896560668945,-4.261110782623291,-1.4138884544372559,-1.5244426727294957,3,-0.010386446463262478,1.784809026363108,17.955556869506836,1.720926170812629,18.004444122314453,-1.5599926757952198,17.77777862548828,-0.010386446463262478
4001,2001-02-16,17.782222747802734,18.311111450195312,17.733333587646484,18.311111450195312,3387150.0,-0.03357483062691957,1.1848750405712432,-1.2526313887408185,23.351948369228438,37.08082197719878,0.789722695108896,2.2354589756184104,-2.405534825332939,0.950182630990767,26.435068706350595,0.6666660308837891,-0.6537233207731958,-1.8985550880432136,-5.084142803151725,1.2870326270652974,-3.491348945597469,-0.3057612304889581,1.790818227625671,43.46410820271729,7.560286292428771,1.5927938575542548,2,0.8577766418457031,2.1466665267944336,-3.4488894939422607,-0.7961115837097168,-0.44889068603515625,4,0.09972502431082853,1.513764429815582,18.399999618530273,1.784809026363108,17.955556869506836,1.720926170812629,18.004444122314453,0.09972502431082853
4002,2001-02-20,18.280000686645508,19.29777717590332,18.142221450805664,18.88888931274414,5931450.0,0.027993009979828454,-1.6130578708446102,1.1512604132857298,28.80434098112893,34.93623360637564,0.13393374694546623,1.7349212028837435,-2.7866880777286323,0.3066757669322513,25.301613620723,1.515554428100586,-1.0746021904698502,-1.34255495071411,-4.588325638293451,1.9032157368652314,-2.9654402945037788,0.28033039307555896,-1.0888900756835938,43.03490447600584,12.358991257714578,1.62288534378967,2,0.3466653823852539,1.6488885879516602,-3.5647237300872803,-1.2938895225524902,-2.328889846801758,1,0.011427188168595892,1.1848750405712432,17.782222747802734,1.513764429815582,18.399999618530273,1.784809026363108,17.955556869506836,0.011427188168595892
4003,2001-02-21,17.28444480895996,18.13333320617676,17.28444480895996,18.03555679321289,5910750.0,-0.05446147922810818,-1.2603510928163955,1.2335786087277945,22.407691853508723,31.789975178870463,0.8495552230403796,2.5857305841838496,-1.5994945696760237,1.139032931490629,23.45825299952494,0.9955558776855469,-1.2562382522765887,-2.1620553016662605,-5.517765059946768,1.1936544566142473,-3.839910180806516,-0.4842004225260048,-0.05120086669921875,0.0,-23.58898852191467,1.6778548791402543,2,1.257777214050293,2.644444465637207,-2.3191678524017334,-0.29833364486694336,-1.2177772521972656,2,0.01337107029144824,-1.6130578708446102,18.280000686645508,1.1848750405712432,17.782222747802734,1.513764429815582,18.399999618530273,0.01337107029144824
4004,2001-02-22,17.337778091430664,17.44444465637207,15.95555591583252,16.711111068725586,5848650.0,0.003085623117212055,2.544972547808593,-0.834319030774583,25.041279741667168,29.586146732158813,0.48179364127006963,2.388291755165362,-1.4476643876558324,0.9065176674612161,21.532589743700704,1.4888887405395508,-1.4232363088436237,-1.939499855041504,-5.364954535823433,1.485954825740425,-3.6522271954324665,-0.22677251465054127,1.9599990844726562,41.35639348930668,19.12796407535452,1.712727340390964,2,0.28888845443725586,1.9733338356018066,-2.240556240081787,-0.3516669273376465,-1.3555564880371094,3,-0.02127659340401844,-1.2603510928163955,17.28444480895996,-1.6130578708446102,18.280000686645508,1.1848750405712432,17.782222747802734,-0.02127659340401844
4005,2001-02-23,17.333332061767578,17.755556106567386,16.955556869506836,17.333332061767578,4656600.0,-0.0002564359538829164,-1.1176595325729786,0.0,32.99491738098858,29.063613435486765,0.4265881622674783,2.219962035992644,-1.2661144516557066,0.7454603745315254,19.830422611492228,0.7999992370605504,-1.5957183908300294,-1.7620014190673814,-5.194946464845106,1.6709436267103435,-3.4784739419562456,-0.045528896178517186,1.8976006889343253,41.223367297528114,16.490926269329,1.7164725228888629,2,0.2933344841003418,1.9777798652648926,-1.0347208976745605,-0.34722089767456055,-0.9777755737304688,4,-0.005128163933986296,2.544972547808593,17.337778091430664,-1.2603510928163955,17.28444480895996,-1.6130578708446102,18.280000686645508,-0.005128163933986296
4006,2001-02-26,19.102222442626953,19.102222442626953,17.91111183166504,17.9777774810791,5253075.0,0.10205137561294664,1.1185752112265133,100.0,48.24661265031291,30.971122117654215,-1.1784762018924084,0.30868033890830304,-2.8507091907095443,-1.1723439657074763,18.0683470122895,1.768890380859375,-1.7710033739497817,0.10733337402343679,-3.1922419934798896,3.406908741526763,-1.5424543097282246,1.7571210577750982,0.06320277137756136,94.14895908859653,65.03142206706661,1.6497876837516627,2,-1.4755558967590332,0.20888948440551758,-2.504999876022339,-2.1161112785339355,-1.2977790832519531,0,-0.11656578199284973,-1.1176595325729786,17.333332061767578,2.544972547808593,17.337778091430664,-1.2603510928163955,17.28444480895996,-0.11656578199284973
4007,2001-02-27,18.831111907958984,19.102222442626953,18.44444465637207,18.666667938232425,3030075.0,-0.014192617402621233,-1.1605781339080423,0.14624456985444095,44.8587673358549,32.253746001848484,-0.8294643679994991,0.34621355452730285,-2.397340079356926,-1.051905083000925,15.78487488284415,0.6577777862548828,-1.7735839394425845,-0.004221630096434836,-2.980163919437956,2.9717206592450864,-1.4921927747671937,1.483749514574324,-2.875555992126465,91.3841987271478,58.493879094102205,1.4879711446707602,2,-1.2044453620910645,0.48000001907348633,-2.1852781772613525,-1.8450007438659668,-0.2888908386230504,1,-0.07953751501834405,1.1185752112265133,19.102222442626953,-1.1176595325729786,17.333332061767578,2.544972547808593,17.337778091430664,-0.07953751501834405
4008,2001-02-28,18.204444885253906,19.05777740478516,17.74222183227539,18.799999237060547,4956525.0,-0.03327828042061698,1.3680009338382382,-3.6216247564257995,41.3648250090336,33.404132464891134,-0.19159165103311437,0.7313987331791978,-1.6026845919439765,-0.5775351266011945,13.196524649656219,1.3155555725097692,-1.650870416460485,-0.45377750396728445,-3.103976709432093,2.196421701497524,-1.7788771066996887,0.8713220987651198,-2.185955638885499,71.4689322898277,35.757003205282594,1.325099602732404,2,-0.5777783393859863,1.1066670417785645,-1.2947227954864502,-1.2183337211608887,2.995555877685547,2,-0.12377933299330746,-1.1605781339080423,18.831111907958984,1.1185752112265133,19.102222442626953,-1.1176595325729786,17.333332061767578,-0.12377933299330746
4009,2001-03-01,17.288888931274414,17.77777862548828,16.266666412353516,17.77777862548828,5779125.0,-0.05029298941826654,5.181812507071267,0.8208985338295297,45.391705126084844,34.71800982753423,0.6922499716518935,1.3337967890418057,-0.5021370143750197,0.1792972129579269,10.510248938843056,1.9377784729003906,-1.528494151451138,-1.1271112442016609,-3.2785923545249,1.024369866121578,-2.2028517993632803,-0.051370689040041384,-1.208725020980836,36.05016116794292,-4.006453005187062,1.075740555161619,3,0.33777761459350586,2.0222229957580566,0.0652778148651123,-0.5250000953674316,3.817777633666992,3,-0.07069403819818654,1.3680009338382382,18.204444885253906,-1.1605781339080423,18.831111907958984,1.1185752112265133,19.102222442626953,-0.07069403819818654
4010,2001-03-02,17.822221755981445,17.955556869506836,16.799999237060547,16.88888931274414,4335750.0,0.030848299553956293,-1.0800009613024275,-1.9090859436873584,53.69603699196639,38.089575230060674,0.07637170389212855,0.5492955836150983,-0.8530036979165772,-0.47445617023510067,8.188419428333148,1.155557632446289,-1.425299459514033,-0.41644506454467844,-2.070226440073938,1.2373363109845812,-1.24333575230931,0.41044562321995315,-1.681616675041198,54.858917511071894,9.539745857530463,0.8268906877646303,3,-0.1955552101135254,1.4888901710510254,-0.23194336891174316,-1.183332920074463,2.453334808349606,4,-0.10324190652438459,5.181812507071267,17.288888931274414,1.3680009338382382,18.204444885253906,-1.1605781339080423,18.831111907958984,-0.10324190652438459
4011,2001-03-05,17.77777862548828,18.11111068725586,17.151111602783207,17.822221755981445,3608325.0,-0.002493691925825603,2.0857174386845694,-0.04761768522586776,49.99999999999999,40.44464845437968,0.1342343128518415,0.48968059871521064,-0.6121028393058197,-0.5443745372405075,7.45687936665694,0.9599990844726527,-1.2968525730937053,-0.37888822555542134,-1.9469141920356527,1.18913774092481,-1.1629012087955388,0.40512475768469614,-1.5779411973142992,53.29156599275686,4.602423295121504,0.7840129832401164,3,-0.24888944625854492,1.5333333015441895,-0.1250002384185791,-2.4722228050231934,3.0177764892578125,0,-0.07999999141693159,-1.0800009613024275,17.822221755981445,5.181812507071267,17.288888931274414,1.3680009338382382,18.204444885253906,-0.07999999141693159
4012,2001-03-06,18.55555534362793,18.622222900390625,17.568889617919922,17.77777862548828,6827400.0,0.04374993830919549,1.312193181699237,-17.50049354104974,53.625733357058074,43.91331973255183,-0.670896329600069,-0.37192190267418823,-1.1731694465091351,-1.409200316632063,6.720523709552071,1.0533332824707031,-1.198390440843788,0.4399995803833008,-1.0334889518497405,1.913488112616342,-0.2967446857332199,1.1767438464998214,-2.2976702151648887,82.00637443229411,29.471798869915055,0.7367442661165201,3,-1.0266661643981934,0.755556583404541,-0.7708327770233154,-3.249999523162842,3.1022224426269567,1,-0.04047908943403655,2.0857174386845694,17.77777862548828,-1.0800009613024275,17.822221755981445,5.181812507071267,17.288888931274414,-0.04047908943403655
4013,2001-03-07,18.44444465637207,18.79111099243164,18.11111068725586,18.55555534362793,6833025.0,-0.005988001177987701,1.3358798631949995,-0.14285679252732486,53.19024895387595,47.0409829783528,-0.42235008502933624,-0.3741547129016283,-0.8350077160375946,-1.3609436587100774,5.670061087722049,0.6800003051757812,-0.9545907795211583,0.38866662979125977,-0.9111975037875872,1.6885307633701068,-0.26126543699816196,1.0385986965806815,-2.12967278162575,86.26761946784977,29.399419798685138,0.649932066789423,3,-0.7600002288818359,0.8666672706604004,-0.2036116123199463,-2.72444486618042,3.377777099609375,2,0.005301130762431772,1.312193181699237,18.55555534362793,2.0857174386845694,17.77777862548828,-1.0800009613024275,17.822221755981445,0.005301130762431772
4014,2001-03-08,20.626667022705078,20.933332443237305,19.11111068725586,19.11111068725586,10593675.0,0.11831325946585802,-1.404690229401904,-13.640059051738936,61.84397603477218,50.24643393988431,-2.334477024775371,-2.614832581943876,-2.7887960367275717,-3.550946045741874,5.094010101910941,2.4888877868652344,-0.7307161785734948,2.5228890419006333,0.9338313172557342,4.1119467665455325,1.728360179578182,3.3174179042230847,-4.256146136601146,92.5806750814584,38.12031002443044,0.7945288623224498,3,-2.026667594909668,-1.3155550956726074,-2.385833978652954,-4.906667232513428,0.7511100769042933,3,0.027795752925243278,1.3358798631949995,18.44444465637207,1.312193181699237,18.55555534362793,2.0857174386845694,17.77777862548828,0.027795752925243278
4015,2001-03-09,20.88888931274414,20.9777774810791,20.08888816833496,20.626667022705078,5260050.0,0.012712780487047048,3.0404185776336665,0.17302048357136024,67.17444548528499,52.349526477103424,-2.2789608672709214,-2.7927134447112465,-2.7924399987365973,-3.853654494719514,5.466858937215786,0.8888893127441406,-0.31929315631251143,2.640666866302489,0.6237365600076998,4.657597172597278,1.6322017131550943,3.6491320194498833,-4.335855964354874,97.67713797958903,40.09803888885396,1.0084651531473954,3,-2.266667366027832,-1.8111109733581543,-2.194444417953491,-4.888888835906979,0.22222137451171875,4,0.01042550654258112,-1.404690229401904,20.626667022705078,1.3358798631949995,18.44444465637207,1.312193181699237,18.55555534362793,0.01042550654258112
4016,2001-03-12,20.30666732788086,20.577777862548828,20.0222225189209,20.44444465637207,3914100.0,-0.027872328497048016,1.7472564785776603,-0.5254218795461157,61.10029173658169,54.15414029940641,-1.6851306591629296,-2.077583592978044,-1.98441625790894,-3.306844649920187,5.967362440591438,0.8666667938232422,0.05142338054403339,1.9064448356628425,-0.2522438569752765,4.0651335283009615,0.8271004893437812,2.985789181981904,-3.4881493315302023,80.31292960818335,20.030974503436866,1.07934434631906,3,-1.6844453811645508,-1.700000286102295,-1.5497219562530518,-4.306666851043698,4.00444412231445,0,-0.0015320467434404295,3.0404185776336665,20.88888931274414,-1.404690229401904,20.626667022705078,1.3358798631949995,18.44444465637207,-0.0015320467434404295
4017,2001-03-13,19.83555603027344,20.528888702392575,18.942222595214844,20.528888702392575,4425300.0,-0.023199833335556086,3.576925827909342,5.032269675365076,64.82438070343483,56.76075759878433,-1.1807206391803646,-1.5224617334760495,-1.3142914145798485,-2.842310195184819,6.184464967271939,1.5866661071777308,0.31535805532698546,1.3324446678161657,-0.8963489046677857,3.561238240300117,0.21804788157418997,2.4468414540581414,-2.767482464839077,60.15506743696947,-7.431916266108026,1.114396786241976,3,-1.2133340835571325,-1.3688893318176305,-1.0105555057525635,-3.8355555534362793,4.164443969726559,1,0.04839789129215655,1.7472564785776603,20.30666732788086,3.0404185776336665,20.88888931274414,-1.404690229401904,20.626667022705078,0.04839789129215655
4018,2001-03-14,19.337778091430664,19.64444351196289,18.71999931335449,18.88888931274414,5019525.0,-0.025095234944916944,-1.3502755545641558,-0.6474363559336088,61.05108021880923,58.50068816464259,-0.5646521901002686,-0.9693723062846189,-0.6335089274689878,-2.3735858439660404,6.4447071177899,1.1155567169189524,0.3339800068486092,0.7680000305175767,-1.477689843789996,3.0136899048251493,-0.3548449066362096,1.890844967671363,-2.0351222910576148,27.362244303158107,-41.74402728020813,1.122844937153787,3,-0.44888973236083984,-0.8711113929748535,-0.37166643142700195,-3.3377776145935023,4.808889389038086,2,0.11997240240606066,3.576925827909342,19.83555603027344,1.7472564785776603,20.30666732788086,3.0404185776336665,20.88888931274414,0.11997240240606066
4019,2001-03-15,19.453332901000977,20.16444396972656,19.311111450195312,20.0,3031650.0,0.005975599110919605,-1.0534767212633107,-1.2178230442708002,61.57205958508494,59.37580178610021,-0.3809541009455941,-1.0192200992550937,-0.5385557916558241,-2.5484209144511425,6.843819046833188,0.8533325195312464,0.41068018095065995,0.8086660385131843,-1.4506337662186048,3.0679658432449735,-0.32098386385271027,1.9383159408790789,-1.9301697997855634,32.48032061473696,-38.49427385665063,1.1296499023658946,3,-0.3888883590698242,-0.986666202545166,-0.29972124099731445,-3.453332424163815,4.760000228881832,3,0.12177290477862424,-1.3502755545641558,19.337778091430664,3.576925827909342,19.83555603027344,1.7472564785776603,20.30666732788086,0.12177290477862424
4020,2001-03-16,18.20888900756836,19.13333320617676,17.84000015258789,18.831111907958984,5019300.0,-0.06397072932261305,1.1086972070791663,1.138211722508906,44.82758316039082,58.80108880392141,1.0327067683841165,0.22153012703905972,0.8131439324812035,-1.3112186796725567,7.029922505862247,1.613332748413086,0.5511005239322806,-0.4262223243713379,-2.6914878834141582,1.8390432346714825,-1.5588551038927498,0.7064104551500741,-0.47844904356112394,13.474025069249763,-52.31497208854512,1.1326327795214106,3,1.0644445419311523,0.25777769088745117,0.9447226524353027,-2.2088885307311976,5.462221145629879,4,0.17402973299051316,-1.0534767212633107,19.453332901000977,-1.3502755545641558,19.337778091430664,3.576925827909342,19.83555603027344,0.17402973299051316
4021,2001-03-19,19.55555534362793,19.63999938964844,18.26666641235352,18.488889694213867,3804525.0,0.07395653493740562,1.223024270360878,-1.7142822109961253,53.72997340426054,58.812671031388355,-0.03940607142921948,-1.0387268230091031,-0.4648231406866863,-2.6839813289274694,7.17675216995661,1.4311103820800817,0.7610236150648788,0.8317773818969734,-1.4317478644301964,3.095302628224143,-0.2999852412666115,1.9635400050605583,-1.715555191040039,63.80164738195096,1.1986236758818478,1.1317626231635851,3,-0.1466665267944336,-1.0888886451721191,-0.6111104488372803,-3.555554866790768,3.7733345031738317,0,0.079545444570297,1.1086972070791663,18.20888900756836,-1.0534767212633107,19.453332901000977,-1.3502755545641558,19.337778091430664,0.079545444570297
4022,2001-03-20,18.488889694213867,20.22222137451172,18.48444366455078,19.88888931274414,8003025.0,-0.0545454031179754,-1.4668719920396933,-1.3125008940705243,51.40105330543208,58.61387151489458,1.13630297323758,0.04678958912413478,0.6380714651668669,-1.656088989842619,6.650473308423144,1.7377777099609375,0.8431694444944924,-0.2453327178955078,-2.5021538901162472,2.0114884543252316,-1.3737433040058775,0.8830778682148619,-0.6488895416259766,27.238844808121893,-32.828170428981494,1.12841058611037,3,0.9199991226196289,-0.02222299575805664,0.9197218418121338,-2.4888892173767054,5.088888168334961,1,0.3149038072201553,1.223024270360878,19.55555534362793,1.1086972070791663,18.20888900756836,-1.0534767212633107,19.453332901000977,0.3149038072201553
4023,2001-03-21,17.515556335449222,18.751110076904297,17.271110534667972,18.622222900390625,8781300.0,-0.05264422985168504,1.169386043390735,0.7904763332029953,51.1101478870674,57.42122394292739,2.1948263465223263,1.0944373750614744,1.671099434186491,-0.7156071001678193,6.902317263601837,1.4799995422363246,0.9504644341170838,-1.2302216529846142,-3.4579663159966216,0.9975230100273933,-2.344093984490616,-0.11634932147861221,3.4622211456298793,8.283179251721794,-52.557174225441955,1.1138723315060037,3,1.6088876724243129,0.9511103630065882,2.1849999427795375,-1.5155558586120605,7.191110610961907,2,0.3702105454353797,-1.4668719920396933,18.488889694213867,1.223024270360878,19.55555534362793,1.1086972070791663,18.20888900756836,0.3702105454353797
4024,2001-03-22,16.968889236450195,17.515556335449222,15.822221755981445,17.515556335449222,10304100.0,-0.031210375995459727,5.19512161082436,0.49397633968274146,45.8260890333333,55.04918433715498,2.4228629946351994,1.699168503373702,2.2338331849478017,-0.21506152260247546,7.072285365151484,1.693334579467777,0.9577590968597356,-1.7584443092346191,-4.0407139932205745,0.5238253747513362,-2.899579151227595,-0.6173094672416433,3.9347549057006823,26.06062681550345,-34.068368614072554,1.1411348419929772,3,1.2311105728149414,1.4311103820800781,2.6150002479553223,-0.9688887596130336,7.497777938842773,3,0.42299635197100915,1.169386043390735,17.515556335449222,-1.4668719920396933,18.488889694213867,1.223024270360878,19.55555534362793,0.42299635197100915
4025,2001-03-23,17.244443893432614,17.422222137451172,16.057777404785153,17.288888931274414,7843725.0,0.01623881523078774,7.771420864191499,0.08130183419339003,47.44897186507569,53.532371018098765,1.7611855113114672,1.4931686593649367,1.9769828833346779,-0.5431436278425394,7.491787311234122,1.3644447326660192,0.9853673515895984,-1.478445243835452,-3.772460907199868,0.8155704195289637,-2.6254530755176617,-0.3314374121532424,3.4559433532714863,32.323233198966314,-27.486296048611514,1.1470078316822083,3,0.9311113357543981,1.1555557250976598,2.332222938537601,-1.2444434165954519,7.244445800781257,4,0.40412374440814713,5.19512161082436,16.968889236450195,1.169386043390735,17.515556335449222,-1.4668719920396933,18.488889694213867,0.40412374440814713
4026,2001-03-26,16.875556945800778,17.817777633666992,16.266666412353516,17.64444351196289,6177825.0,-0.02139164068795074,1.7808785512043661,17.299716762508353,41.63717184698809,50.956014478493564,1.7792983768420783,1.7778368456598237,2.3445543705144942,-0.24720372669268187,7.739104901438997,1.5511112213134766,0.7215519162258204,-1.7359989166259808,-4.16467639343491,0.6926785601829479,-2.950337655030445,-0.5216601782215164,3.6297036812744174,23.939438207750953,-31.69656827024724,1.2143387384044644,3,1.1466646194458043,1.5244426727294957,2.408887386322025,-0.8755564689636159,8.497776031494144,0,0.40268615899449944,7.771420864191499,17.244443893432614,5.19512161082436,16.968889236450195,1.169386043390735,17.515556335449222,0.40268615899449944
4027,2001-03-27,17.333332061767578,17.64444351196289,16.577777862548828,16.875556945800778,4772475.0,0.027126518990575388,-1.0253146220009053,-0.5953740592084719,44.65353911420685,49.13406546687108,1.0384613784364127,1.2670613631243768,1.879114601149972,-0.7915281557305249,7.99978784153336,1.0666656494140625,0.36606654379392367,-1.2033348083496094,-3.695057394254441,1.2883877775552222,-2.449196101302025,0.04252648460280639,2.9846070104638684,51.59330572597604,-0.1610674931027205,1.245861292952415,3,0.6888895034790039,1.0666675567626953,1.9511122703552246,-1.3333315849304164,7.78666877746582,1,0.34589758989609876,1.7808785512043661,16.875556945800778,7.771420864191499,17.244443893432614,5.19512161082436,16.968889236450195,0.34589758989609876
4028,2001-03-28,15.95111083984375,16.613332748413086,15.920000076293945,16.55555534362793,10688175.0,-0.07974353788401811,-1.08,-1.3203961567627374,25.62555434026052,45.140009328557255,2.1118467692009055,2.6053926591577437,3.2249146267839883,0.49833226517345963,8.929791988473395,1.4133319854736328,0.05669507410082275,-2.4728893280029283,-5.218683803644804,0.2729051476389479,-3.8457865658238646,-1.099992090181992,4.186999539737698,6.458806055172493,-38.47353134371405,1.372897237820938,3,2.071110725402832,2.4488887786865234,3.326666831970215,0.048889636993411756,9.182222366333011,2,0.47812764259995477,-1.0253146220009053,17.333332061767578,1.7808785512043661,16.875556945800778,7.771420864191499,17.244443893432614,0.47812764259995477
4029,2001-03-29,16.066667556762695,16.333332061767578,14.946666717529295,15.95555591583252,8905500.0,0.007244430690701575,3.303469504028892,-0.1838243879041852,24.470570653353818,42.87811904999759,1.6375803382409941,2.5229271047761834,3.048454662080509,0.25732765047865414,9.13396780935669,1.386665344238283,-0.2770251574278788,-2.296221542358399,-5.198341926969501,0.605898842252703,-3.74728173466395,-0.8451613500528481,3.8988072778747522,39.00931980503415,0.717910937299564,1.4510601923055513,3,1.5177764892578125,1.895554542541504,3.1688880920410156,-0.06666707992553356,7.711111068725586,3,0.5377592683189447,-1.08,15.95111083984375,-1.0253146220009053,17.333332061767578,1.7808785512043661,16.875556945800778,0.5377592683189447
4030,2001-03-30,15.982221603393555,16.328889846801758,15.333333015441895,16.155555725097653,6334200.0,-0.005255971910217094,2.8290473203707576,-1.5599996566788512,25.832068932362347,39.77835188645335,1.5343060663740893,2.59553118832995,3.0822973882530675,0.21899641776279566,9.483106316541988,0.9955568313598633,-0.5690969088676496,-2.2886674880981452,-5.373841354166309,0.7965063779700188,-3.831254421132229,-0.7460805550640615,3.682124744217404,36.06809057928415,2.964389125191289,1.5425869330340825,3,1.6022224426269531,1.9800004959106445,2.4866676330566406,0.01777887344360707,7.613334655761719,4,0.530867721800196,3.303469504028892,16.066667556762695,-1.08,15.95111083984375,-1.0253146220009053,17.333332061767578,0.530867721800196
4031,2001-04-02,16.35555648803711,16.528888702392578,15.399999618530273,15.982221603393555,6447825.0,0.0233593860670962,2.135806001266269,-2.153845307393554,30.336507331608374,37.43784677825071,0.7367977821121414,2.224220831089969,2.6831460583689477,-0.27086879400770414,9.909588756369725,1.1288890838623047,-0.8955247629523377,-1.8442214965820298,-5.0408025561104,1.35235956294634,-3.442512026346215,-0.24593096681784488,3.025729081768951,52.224104433503136,21.611023037281743,1.5982905297641847,4,0.4933319091796875,1.6066656112670898,2.113332748413086,-0.10555601119994762,7.133333206176761,0,0.4972825725694934,2.8290473203707576,15.982221603393555,3.303469504028892,16.066667556762695,-1.08,15.95111083984375,0.4972825725694934
4032,2001-04-03,17.804443359375,19.05777740478516,17.711111068725586,18.53333282470703,23398650.0,0.08858682811542651,-1.9417516989087895,-1.9523743837331085,42.176858435128395,36.445259061368596,-0.9156816854238521,0.7548804346601159,1.2068367053139468,-1.8361403388220658,10.163095000193358,2.7022209167480504,-0.9244702947826404,-0.35777902603149414,-3.5544095945234915,2.8388515424605014,-1.9560943102774928,1.2405362582145045,1.3107650792944554,69.51349304956926,36.89925336628421,1.598315284245998,4,-0.8022212982177734,0.15777873992919922,0.6644458770751953,-1.5544428825378382,6.626667022705078,1,0.42511239835726133,2.135806001266269,16.35555648803711,2.8290473203707576,15.982221603393555,3.303469504028892,16.066667556762695,0.42511239835726133
4033,2001-04-04,18.542221069335934,18.91555595397949,17.782222747802734,17.866666793823242,9071550.0,0.04143784195154043,-1.6842168269219826,-0.9268267791536214,45.62899197564967,36.42335938829264,-1.667910414750093,0.026143882773936866,0.4057647839733285,-2.6756623249624454,10.558675192292913,1.1333332061767543,-1.1503500224834013,0.37510986328124574,-2.8236364301888237,3.573856156751317,-1.2242632834537908,1.9744830100162822,-3.595554351806639,87.45943919614201,52.56336080167213,1.5993731467350356,4,-1.5399990081787074,-0.5799989700317347,-0.07333183288573863,-2.1949982643127406,4.346668243408207,2,0.35474605470945564,-1.9417516989087895,17.804443359375,2.135806001266269,16.35555648803711,2.8290473203707576,15.982221603393555,0.35474605470945564
4034,2001-04-05,21.200000762939453,21.373332977294922,19.26666641235352,19.333332061767575,10153125.0,0.14333664147704517,-1.1066665649414102,2.763166141987964,62.636130959038155,38.11082150984402,-4.092790304179278,-2.726257399246247,-2.28304396436733,-5.276616479525465,10.419697470317407,2.831111907958988,-1.2172113604520618,3.004222869873047,-0.29599924251185783,6.30444498225795,1.3541118136805963,4.6543339260654975,-6.1739562606811536,97.13026133360617,57.0655441626735,1.6501110561924517,4,-3.0400009155273438,-3.0400009155273438,-2.731111526489258,-4.85277795791626,1.9377765655517578,3,0.18553454253234358,-1.6842168269219826,18.542221069335934,-1.9417516989087895,17.804443359375,2.135806001266269,16.35555648803711,0.18553454253234358
4035,2001-04-06,21.106666564941406,21.64444351196289,20.333332061767575,20.44444465637207,9782325.0,-0.004402556350903919,-1.9648159929265216,0.35476135007438586,57.328855428972396,39.85434190784228,-3.7928434379036204,-2.7571308715446676,-2.2305226048078097,-5.132632025692432,10.29301286965103,1.311111450195316,-1.2072726910248477,2.899999809265136,-0.4388470087490255,6.2388466272792975,1.2305764002580553,4.569423218272217,-5.826730523681642,91.3879128998649,52.0816167453807,1.669423409007081,4,-2.8111114501953125,-2.8111114501953125,-2.637777328491211,-4.759443759918213,2.324443817138672,4,0.12655300411025805,-1.1066665649414102,21.200000762939453,-1.6842168269219826,18.542221069335934,-1.9417516989087895,17.804443359375,0.12655300411025805
4036,2001-04-09,20.27555656433105,21.093332290649414,20.004444122314453,21.08888816833496,7446600.0,-0.03937665846253735,1.6486545420803562,-1.2281858897737636,58.63402346924176,41.407729058401706,-2.714145691550474,-2.032688091030103,-1.455201988479164,-4.249868044123016,10.131712714962768,1.1022224426269531,-1.0987830420418625,2.0704453468322725,-1.264308493854788,5.405199187519333,0.4030684264887405,3.7378222671758046,-4.613750074829099,65.19778159139821,23.358539578549788,1.6673769203435302,4,-1.9800014495849574,-1.9800014495849574,-1.8066673278808558,-3.9283337593078578,3.275554656982429,0,0.1637439487439174,-1.9648159929265216,21.106666564941406,-1.1066665649414102,21.200000762939453,-1.6842168269219826,18.542221069335934,0.1637439487439174
4037,2001-04-10,20.795555114746094,20.87111091613769,20.364444732666016,20.56444358825684,4638375.0,0.025646573437585918,1.6511539709074885,-0.2841541203508222,66.57681945897338,45.95786962714759,-3.007669000805926,-2.6109427083105317,-2.0554701021789015,-4.7217609446590245,10.798469953238579,0.5955543518066406,-1.0043172568237964,2.542443943023681,-0.9164496884433113,6.001337574490673,0.8129971272901848,4.271890758757177,-4.7747904038964855,78.02071789644607,30.617580894819866,1.729446815733496,4,-2.5,-2.5,-2.3755545616149902,-4.4483323097229,4.1644439697265625,1,0.12951491626967626,1.6486545420803562,20.27555656433105,-1.9648159929265216,21.106666564941406,-1.1066665649414102,21.200000762939453,0.12951491626967626
4038,2001-04-11,21.657777786254886,21.657777786254886,21.0222225189209,21.08888816833496,5492475.0,0.0414618733066372,1.2343711233747356,2.461537191856056,72.96474326638014,51.34611102859495,-3.324923452307278,-3.468264857300756,-2.9807149094169034,-5.5272710939388965,11.806619260312292,0.8622226715087926,-0.7711501333921404,3.288666629791262,-0.4663264525702182,7.043659712152742,1.4111700886105218,5.166163170972002,-5.299592347338482,100.0,47.835978002401205,1.8774965411807398,4,-3.1622223854064977,-3.3555555343627965,-3.237777233123783,-5.310554981231693,3.297779083251953,2,0.12805250027014714,1.6511539709074885,20.795555114746094,1.6486545420803562,20.27555656433105,-1.9648159929265216,21.106666564941406,0.12805250027014714
4039,2001-04-12,21.822221755981445,21.822221755981445,20.88888931274414,21.37777709960937,5522175.0,0.007592836686639348,3.1999939918546714,0.7812493713580692,72.66726128615363,56.55002129012732,-2.8911157603834496,-3.632371698683844,-3.22003482835218,-5.6241563708083575,12.54092307189005,0.9333324432373047,-0.5800784763806703,3.3346661567687974,-0.7031218328058841,7.372454146343479,1.3157721619814566,5.353560151556138,-5.040068929277961,100.0,43.45387095568047,2.0188939947873403,4,-3.211111068725586,-3.437777519226074,-3.3244435787200928,-5.474998950958252,5.782222747802734,3,0.04887987890006307,1.2343711233747356,21.657777786254886,1.6511539709074885,20.795555114746094,1.6486545420803562,20.27555656433105,0.04887987890006307
4040,2001-04-16,21.37777709960937,21.77777862548828,21.1200008392334,21.77777862548828,3766050.0,-0.020366608924696328,2.2888763852066605,-0.900003004072665,72.12755889095786,61.19347146338838,-1.7889511232396345,-3.0971414443185736,-2.8325302901192906,-5.128244589007849,13.38971948832416,0.7022209167480469,-0.0416429242834937,2.7317770957946728,-1.503820393819975,6.967374585409322,0.6139783509873489,4.849575840601997,-4.091617379978093,75.5501086524264,14.264797675593165,2.1177987448073248,4,-1.6111106872558558,-2.9933328628540004,-2.422221422195431,-5.030554294586178,5.90222358703614,0,0.08232849564672473,3.1999939918546714,21.822221755981445,1.2343711233747356,21.657777786254886,1.6511539709074885,20.795555114746094,0.08232849564672473
4041,2001-04-17,21.11111068725586,21.55555534362793,21.031110763549805,21.333332061767575,3067875.0,-0.012474000973580424,-1.7441939379422537,0.5555513170191931,68.92253074389133,64.1652128310287,-0.8680538997025629,-2.8543030461333956,-2.5641769074929037,-4.804486215272053,14.611859141776398,0.524444580078125,0.5381403459780536,2.3873329162597656,-1.9738559870873509,6.748521819606882,0.20673846458620915,4.567927367933322,-3.3713447639895655,51.21948985666529,-10.825342214517079,2.1805944516735583,4,-1.3088884353637695,-2.7266664505004883,-2.261110544204712,-4.416665554046627,5.50222206115723,1,0.10989472459280569,2.2888763852066605,21.37777709960937,3.1999939918546714,21.822221755981445,1.2343711233747356,21.657777786254886,0.10989472459280569
4042,2001-04-18,24.31111145019531,24.711111068725586,21.511110305786133,21.55555534362793,15084450.0,0.15157898655096314,-1.2499991618101949,-12.400049781989402,85.42372223838616,68.58684952688832,-3.406221709171934,-5.898154369867651,-5.723982083681548,-7.924215772453412,16.256836270437976,3.6000003814697266,1.2267585949727078,5.2962225914001415,0.27389218209644994,10.318553000703831,2.7850573867482957,7.807387796051987,-6.1630999436575,89.5348924246922,19.61366989791827,2.511165204651845,4,-2.322222709655758,-4.4822225570678675,-5.696666955947872,-7.574999332427975,2.4622211456298864,2,-0.03126143493845579,-1.7441939379422537,21.11111068725586,2.2888763852066605,21.37777709960937,3.1999939918546714,21.822221755981445,-0.03126143493845579
4043,2001-04-19,24.0,24.31555557250977,23.733333587646484,24.31555557250977,8913375.0,-0.012797088723510819,2.6901391424184307,-0.11451611228590064,83.06779303391393,70.85703420187451,-2.5026932843350593,-5.3506677922835095,-5.383914944540635,-7.5320531644025905,17.73687090371846,0.5822219848632848,1.8909944734587967,4.660888957977296,-0.7741629249628552,10.095940840917446,1.9433630165072202,7.378414899447371,-5.064416545999656,81.3953476767077,7.251517248598844,2.717525941470075,4,-1.6422224044799805,-4.171111106872559,-5.45555567741394,-7.249999523162838,3.164443969726559,3,0.039999961853027344,-1.2499991618101949,24.31111145019531,-1.7441939379422537,21.11111068725586,2.2888763852066605,21.37777709960937,0.039999961853027344
4044,2001-04-20,24.14666748046875,24.30666732788086,23.542221069335934,24.0,7536150.0,0.00611114501953125,2.276194680137998,-0.46479128637225814,83.85551213754295,73.8044405028268,-2.4444829268137624,-5.1985550862367695,-5.50018518211138,-7.6088562126125545,18.426169970962977,0.7644462585449254,2.38582700215278,4.448667526245117,-1.2680230895406268,10.16535814203086,1.5903222183522452,7.307012834137989,-4.518020712701375,84.66186028672423,5.466173296715411,2.858345307892871,4,-1.7888898849487305,-4.317778587341309,-5.468889951705933,-7.007778167724609,2.1822223663330114,4,0.03349900725192678,2.6901391424184307,24.0,-1.2499991618101949,24.31111145019531,-1.7441939379422537,21.11111068725586,0.03349900725192678
4045,2001-04-23,24.21333312988281,24.97333335876465,23.88888931274414,24.142221450805664,5619150.0,0.0027608633559053075,-2.7538566160814204,0.4848496670827889,83.43418872949468,76.56001442063267,-2.2619977046684525,-4.97123770495045,-5.481322293165757,-7.596133374948064,19.24630982917139,1.0844440460205078,2.835684064379116,4.166888713836666,-1.7655847308782953,10.099362158551628,1.2006519914791873,7.133125436194145,-3.97479064600045,80.72152927629341,-1.8079776924798807,2.9662367223574804,4,-1.544444084167477,-4.253333091735836,-5.4477775096893275,-6.699443817138668,-0.08444404602050426,0,0.1400514070372345,2.276194680137998,24.14666748046875,2.6901391424184307,24.0,-1.2499991618101949,24.31111145019531,0.1400514070372345
4046,2001-04-24,23.67111015319824,24.13333320617676,23.11111068725586,23.333332061767575,6058575.0,-0.022393570260485385,-1.6136417391474303,4.749966472655335,77.04917657955264,77.72360965625259,-1.3270120538173273,-4.104231570391065,-4.8344668929632455,-6.965780657861611,20.166016340830826,1.1022224426269496,2.8594357433938455,3.2848880767822237,-2.6613153604509208,9.231091514015368,0.3117863581656515,6.257989795398796,-2.769696946832358,62.38765713127235,-20.888236355691376,2.9731017186165727,4,-0.7399988174438441,-3.711110115051266,-4.8011100292205775,-6.157220840454098,-0.048887252807613635,1,0.1524597076390044,-2.7538566160814204,24.21333312988281,2.276194680137998,24.14666748046875,2.6901391424184307,24.0,0.1524597076390044
4047,2001-04-25,23.32888984680176,23.61333274841309,22.942222595214844,23.244443893432614,7298550.0,-0.01445729854584954,1.0544237944262354,0.25000423506295405,72.90515708823315,77.71698896979181,-0.656707178430981,-3.467594002742061,-4.405910694197601,-6.529872911209107,21.084558836091063,0.7288875579833949,2.9833038826539315,2.6428898811340353,-3.2596370222259132,8.545416784493986,-0.30837357054593895,5.59415333281401,-1.8574078191000538,19.037231180397722,-61.0776993434408,2.951263451679975,4,-0.39777851104736683,-3.3688898086547887,-4.391112089157108,-5.77333402633667,0.6711101531982386,2,0.14078864974629757,-1.6136417391474303,23.67111015319824,-2.7538566160814204,24.21333312988281,2.276194680137998,24.14666748046875,0.14078864974629757
4048,2001-04-26,23.577777862548828,24.31111145019531,23.440000534057614,23.440000534057614,3990150.0,0.01066866093421015,-11.645199695437848,1.6315444730540676,64.7871763496276,76.84142397684448,-0.6756539733562583,-3.2841978226194506,-4.571097882416154,-6.653845495707323,21.77621600961017,0.9822216033935476,3.18078425734814,2.510444545745848,-3.0813551860136386,8.102244277505335,-0.2854553201338952,5.306344411625592,-1.6160366484983086,31.291019610531446,-44.743630925826366,2.7958998658797434,4,-0.5755558013916016,-3.6177778244018555,-4.640000104904175,-4.70277738571167,0.6044445037841832,3,0.13553248113140537,1.0544237944262354,23.32888984680176,-1.6136417391474303,23.67111015319824,-2.7538566160814204,24.21333312988281,0.13553248113140537
4049,2001-04-27,24.70666694641113,24.751110076904297,23.959999084472656,24.0,6869475.0,0.047879367192420696,-1.0112937365586836,5.1290510140512025,69.83350647292687,76.58652926372991,-1.5112836543240462,-3.9343263525474867,-5.599866595821588,-7.662405454226612,22.04488392824383,1.1733322143554688,3.2979871813145465,3.2073336601257303,-2.084759287536393,8.499426607787854,0.5612871862946669,5.853380133956794,-2.32330283210063,86.87090742961442,12.250481226389212,2.6460464738310616,4,-1.7044448852539027,-4.746666908264157,-5.911111593246456,-5.395555019378659,0.4933338165283203,4,0.09947829177631928,-11.645199695437848,23.577777862548828,1.0544237944262354,23.32888984680176,-1.6136417391474303,23.67111015319824,0.09947829177631928
4050,2001-04-30,24.46666717529297,25.77777862548828,24.426666259765625,24.79999923706055,5629050.0,-0.009713967960094383,-5.537631629950255,-0.4716961270941539,74.69880005602161,77.22833696507772,-0.879539540999108,-3.189636621267322,-5.274798917680535,-7.3115647199197475,22.47476653365873,1.3511123657226562,3.2748290143948076,2.5431116104125984,-2.220719999719087,7.306943220544284,0.16119580534675393,4.925027415478443,-1.7207073667588872,53.76175126862579,-21.13968955360501,2.381915805065843,4,-0.8222227096557617,-4.10444450378418,-6.166667461395264,-5.222222328186035,1.6488895416259766,0,0.07611264166740739,-1.0112937365586836,24.70666694641113,-11.645199695437848,23.577777862548828,1.0544237944262354,23.32888984680176,0.07611264166740739
4051,2001-05-01,24.48888969421387,24.933332443237305,24.244443893432614,24.53333282470703,4398075.0,0.0009082773212096829,-1.5833252867273706,0.13332990009268542,73.12188030844611,75.86146563952883,-0.4159812380764798,-2.7102436210312995,-5.190025543989041,-7.234554180186787,23.044320643912787,0.688888549804691,3.2587267085037865,2.1586674690246603,-1.9469821729939945,6.264317111043315,0.10584264801533294,4.211492290033988,-1.257838874967117,54.54546066049273,-19.13682722675798,2.052824821009327,5,-0.12888908386230824,-4.126667022705082,-6.201112270355228,-5.244444847106937,2.684442520141598,1,-0.01470056890478888,-5.537631629950255,24.46666717529297,-1.0112937365586836,24.70666694641113,-11.645199695437848,23.577777862548828,-0.01470056890478888
4052,2001-05-02,25.373332977294922,25.666667938232425,24.626667022705078,24.666667938232425,4919400.0,0.03611610383830599,-1.6440694404034617,-15.900433457792703,73.19645350530602,74.76465013635017,-1.2671579956863255,-3.1606171382036194,-5.971036928628838,-8.000751569710662,25.431238046010428,1.1777782440185547,3.3188901108289635,2.664666271209718,-1.0623658307859714,6.391698373205408,0.8011502202118734,4.528182322207563,-1.7348057090495246,82.69957060185094,11.836283535048779,1.8635160509978443,5,-1.0133323669433594,-5.011110305786133,-7.162222385406494,-6.128888130187988,2.3822231292724645,2,-0.06901379800877006,-1.5833252867273706,24.48888969421387,-5.537631629950255,24.46666717529297,-1.0112937365586836,24.70666694641113,-0.06901379800877006
4053,2001-05-03,25.1200008392334,25.60000038146973,24.91111183166504,25.11111068725586,4414500.0,-0.009984188450457676,-2.369572011661825,0.012580432717222381,70.36225558618105,73.26539940842108,-0.936756132976079,-2.5183441313413972,-5.582989440184797,-7.587754173321493,27.947147430481433,0.688888549804691,3.4628254657378434,2.0824451446533203,-1.2349112250400687,5.399801514346709,0.4237669598066276,3.741123329500013,-1.139193353829139,63.814215562830526,-3.2245316625191265,1.6586781848466945,5,-0.7600002288818359,-4.757778167724609,-6.908890247344971,-5.875555992126465,1.4355545043945312,3,-0.04458601918054628,-1.6440694404034617,25.373332977294922,-1.5833252867273706,24.48888969421387,-5.537631629950255,24.46666717529297,-0.04458601918054628
4054,2001-05-04,25.13333320617676,25.13333320617676,23.91111183166504,24.35555648803711,6198075.0,0.0005307470739626119,2.1428592448360315,87.48744904526966,74.49277143473432,72.27190859789215,-0.8888874760645464,-2.3419659837540934,-5.460393348934115,-7.435287499466213,28.894680942067485,1.2222213745117223,3.0912831872250592,1.8991108894348194,-1.4259193246805815,5.22414110355022,0.23659578237711898,3.56162599649252,0.6444454193115199,65.47614060291987,-0.46590145033776764,1.662515107057701,5,-0.7733325958251989,-4.771110534667972,-6.922222614288334,-5.888888359069828,1.266666412353512,4,-0.03784260655128724,-2.369572011661825,25.1200008392334,-1.6440694404034617,25.373332977294922,-1.5833252867273706,24.48888969421387,-0.03784260655128724
4055,2001-05-07,23.77777862548828,24.733333587646484,23.74222183227539,24.48888969421387,5268150.0,-0.053934532661005674,-1.5340846746368666,-0.9142869054070959,65.22844265134206,70.95849371697987,0.445204342439645,-0.8179760245833201,-3.981716091609144,-5.936100285850053,29.709552848908586,1.3911113739013707,2.7229871927450446,0.4100007057189927,-2.7664717218404284,3.586473133278414,-1.178235508060716,1.9982369194987015,1.9626666641235353,1.847637774985031,-63.232104539570145,1.5882362137797101,5,0.5822219848632812,-3.2222228050231934,-6.004445552825928,-4.971111297607422,2.75555419921875,0,0.05981307841459316,2.1428592448360315,25.13333320617676,-2.369572011661825,25.1200008392334,-1.6440694404034617,25.373332977294922,0.05981307841459316
4056,2001-05-08,23.595556259155273,24.04888916015625,23.04888916015625,23.78222274780273,4421700.0,-0.007663557189386716,1.7777804268756274,0.2624997653066909,43.76452050946649,67.72064520822802,0.6879249808619576,-0.3945009147324896,-3.732975314112778,-5.618273803252915,30.5867781118699,1.0,2.3091703732269835,0.0617783546447761,-2.7616693812251683,2.8852260905147205,-1.3499455132901979,1.47350222257975,2.064960092163087,20.882860827559043,-39.405527544087015,1.4117238679349726,5,0.8177776336669922,-3.006667137145996,-5.82222318649292,-4.788888931274414,2.3377761840820312,1,0.10679979018447128,-1.5340846746368666,23.77777862548828,2.1428592448360315,25.13333320617676,-2.369572011661825,25.1200008392334,0.10679979018447128
4057,2001-05-09,23.48888969421387,23.844444274902344,23.13333320617676,23.333332061767575,2353275.0,-0.004520620907168316,-1.5600008239749437,-0.833345254273711,45.381528180935454,65.56446207837334,0.916001670175433,-0.07980219765504515,-3.5509183072449133,-5.3765773090263735,31.511409718074557,0.7111110687255824,1.8887215089170475,-0.17955493927001598,-2.6930038029395895,2.3338939243995576,-1.4362793711048027,1.0771694925647708,2.014929025634764,17.247406948846372,-38.70340481430246,1.2567244318347865,5,0.9244441986083949,-1.7444448471069371,-6.083334445953373,-4.682222366333011,1.7288875579833949,2,0.15685894770280284,1.7777804268756274,23.595556259155273,-1.5340846746368666,23.77777862548828,2.1428592448360315,25.13333320617676,0.15685894770280284
4058,2001-05-10,24.431110382080078,24.88444328308105,24.0,24.13333320617676,4117275.0,0.040113462157315594,-2.133858906299091,1.91425628701388,52.24718186848359,63.61042601121296,0.12019556578874813,-0.8470261615590537,-4.3850430368408375,-6.182240627593178,32.274013276417705,1.3955535888671804,1.6427162487109683,0.6239991188049316,-1.7228724311984003,2.9708706688082636,-0.5494366561967325,1.7974348938065958,0.9254125641870132,66.31126532576768,13.414204423903378,1.1734357750016657,5,-0.0177764892578125,-2.6511096954345703,-6.948888301849365,-5.624443054199219,1.4355564117431605,3,0.13607427875753642,-1.5600008239749437,23.48888969421387,1.7777804268756274,23.595556259155273,-1.5340846746368666,23.77777862548828,0.13607427875753642
4059,2001-05-11,22.88888931274414,24.044443130493164,22.67111015319824,24.044443130493164,8015625.0,-0.06312529578954951,1.3769260352929782,-3.880599022553066,41.51480092243655,59.92331499637018,1.5393247741389295,0.8213134752037874,-2.7209024277021854,-4.499068410314198,32.601147528655325,1.7600002288818395,1.4470659415548184,-0.971555328369142,-3.1724419943558644,1.2293313376175803,-2.071998661362503,0.12888800462421912,2.3291756063563014,9.839420763445245,-37.90475670132594,1.1004433329933616,5,1.2799997329711914,-0.3666667938232422,-5.406667232513428,-4.082221984863281,3.8666667938232457,4,0.16019414401389298,-2.133858906299091,24.431110382080078,-1.5600008239749437,23.48888969421387,1.7777804268756274,23.595556259155273,0.16019414401389298
4060,2001-05-14,23.13777732849121,23.20000076293945,22.542221069335934,22.933332443237305,3046050.0,0.010873748059434751,2.9999768027188076,-0.17692372446326854,46.44970263942429,56.959739699812204,1.2092787030602707,0.7494664014227297,-2.8596586278807905,-4.610336496048895,32.9104616997598,0.6577796936035156,1.3856387183765193,-0.8106673240661628,-2.7142520275731954,1.0929173794408698,-1.7624596758196809,0.14112502768735524,1.876531209337056,25.426975103400075,-19.619516730254496,0.9517923517535166,5,0.9666671752929688,-0.24666595458984375,-4.977777481079102,-4.331110000610352,4.275556564331055,0,0.14099116971024062,1.3769260352929782,22.88888931274414,-2.133858906299091,24.431110382080078,-1.5600008239749437,23.48888969421387,0.14099116971024062
4061,2001-05-15,23.431110382080078,23.617778778076172,22.88888931274414,23.44444465637207,2996775.0,0.012677667756257005,3.0493575988767914,-0.06522185319252155,50.68492100270194,54.45845831063397,0.838273759259831,0.673378056109204,-3.035747876594229,-4.757624379686799,33.401413398702616,0.7288894653320312,1.1643580838541716,-0.6333342552185073,-2.022034194300545,0.7553656838635305,-1.3276842247595262,0.06101571432251163,1.335989408898957,37.95068237026267,-9.956779080116519,0.6943499695410197,5,0.6400003433227539,-0.5399990081787109,-5.135555267333984,-4.624443054199219,4.751111984252933,1,0.13239758560479942,2.9999768027188076,23.13777732849121,1.3769260352929782,22.88888931274414,-2.133858906299091,24.431110382080078,0.13239758560479942
4062,2001-05-16,23.55111122131348,23.77777862548828,22.822221755981445,23.06666755676269,4958550.0,0.005121432031030659,1.037915983614893,-36.33071091403286,49.81818181818184,52.175783447522946,0.4834476005232311,0.5201910162730954,-3.0597670819132254,-4.725851298341976,32.50477160055076,0.9555568695068359,0.91406211701252,-0.47533340454101136,-1.8771444426228214,0.9264776335407987,-1.1762389235819164,0.22557211449989367,0.9935006975012435,43.0740578778976,-6.648782792420988,0.7009055190409045,5,0.28666591644286754,-0.4799995422363317,-5.255556106567386,-4.744443893432621,3.924444198608395,2,0.10115111764951212,3.0493575988767914,23.431110382080078,2.9999768027188076,23.13777732849121,1.3769260352929782,22.88888931274414,0.10115111764951212
4063,2001-05-17,24.959999084472656,25.00444412231445,23.44444465637207,23.46666717529297,4871250.0,0.05982256420597887,-1.0289021355976724,3.082570830117913,51.66374175607376,49.639224594338444,-1.0622279405057569,-0.8570288375934183,-4.350741000156571,-5.969683546175851,31.799519880360766,1.5599994659423793,0.7162676638494894,0.8855545043945305,-0.5768765705573138,2.347985579346375,0.15433896691860838,1.6167700418704527,-2.4177780151367223,98.19492235733766,50.97462056008355,0.7312155374759216,5,-1.1866664886474645,-1.6266651153564453,-6.6644439697265625,-6.153331756591797,2.2577781677246094,3,0.01032765132932112,1.037915983614893,23.55111122131348,3.0493575988767914,23.431110382080078,2.9999768027188076,23.13777732849121,0.01032765132932112
4064,2001-05-18,24.95555686950684,25.155555725097656,24.23555564880371,24.48888969421387,3913425.0,-0.00017797336253033702,1.123081460093067,0.31250063862180305,53.31326305720548,48.31531575054549,-1.2132404582553775,-0.8315115381474847,-4.296355641556648,-5.812728882568589,31.252886915262827,0.9200000762939453,0.43785019274767123,0.8406678199768116,-0.6739816756758685,2.3553173156294918,0.08334307215047332,1.59799256780315,-2.3640913391113365,92.34698643934212,44.05581613322321,0.7573247478263394,5,-1.1066684722900426,-1.6222229003906286,-6.5566680431366,-6.14888954162598,2.6133327484130824,4,0.03650930047686818,-1.0289021355976724,24.959999084472656,1.037915983614893,23.55111122131348,3.0493575988767914,23.431110382080078,0.03650930047686818
4065,2001-05-21,27.60444450378418,27.711111068725586,24.933332443237305,25.0,11213325.0,0.10614420059341612,-1.029220035042863,5.58094642536008,65.57087198133762,50.7382436918645,-3.645605979162884,-3.386971273618112,-6.871943608523829,-8.281064293453731,30.80273077295825,2.7777786254882812,0.25614613648519935,3.3199998855590813,1.1440742427901327,5.49592552832803,2.2320370641746052,4.407962706943557,-4.910415365600592,97.81818408808412,48.23954901278162,1.0879628213844743,5,-2.477778434753418,-3.2333335876464844,-9.106667041778564,-8.79777717590332,0.008888244628909803,0,-0.030751873927418516,1.123081460093067,24.95555686950684,-1.0289021355976724,24.959999084472656,1.037915983614893,23.55111122131348,-0.030751873927418516
4066,2001-05-22,27.28000068664551,27.39555549621582,26.9244441986084,27.28888893127441,5992650.0,-0.011753318096808352,3.2400178528513064,-0.0034127218360709135,60.09413517198373,52.37297780198097,-3.06598209456709,-2.92843832141282,-6.45768928281332,-7.791645494565078,31.01504856975773,0.6800003051757812,0.029893700012848967,2.815111541748049,0.28380976047037976,5.346413323025718,1.5494606511092144,4.080762432386884,-4.284946632629403,91.18183385833107,43.90112210236792,1.2656508906388348,5,-2.1533346176147496,-2.908889770507816,-8.204445362091068,-8.473333358764652,0.879999160766598,1,0.004887580748559994,-1.029220035042863,27.60444450378418,1.123081460093067,24.95555686950684,-1.0289021355976724,24.959999084472656,0.004887580748559994
4067,2001-05-23,26.61333274841309,27.27555656433105,26.12444305419922,27.27555656433105,3298725.0,-0.024437973660271117,2.4765089459556253,74.50557939920039,57.57439085503775,52.96488991159811,-2.1339063344537124,-2.111341349926125,-5.6919182287234555,-6.975066764270682,31.135703273618216,1.1555576324462926,-0.0450073985388002,1.9842214584350621,-0.6603960590715516,4.628838975941676,0.6619126996817535,3.306530217188371,-3.3353152735144107,74.27081908409717,27.880158244320228,1.3223087587533076,5,-1.4866666793823278,-2.00222206115723,-7.519999504089359,-8.039999008178714,1.6177787780761648,2,0.05895126449405219,3.2400178528513064,27.28000068664551,-1.029220035042863,27.60444450378418,1.123081460093067,24.95555686950684,0.05895126449405219
4068,2001-05-24,26.773332595825195,27.044443130493164,26.44444465637207,26.617778778076172,2680650.0,0.006012018446718059,-1.3893752207482464,-0.2348961393564467,58.19636063864794,54.8183965467327,-2.153148634790867,-2.1288084310298885,-5.732865130590017,-6.989800033498817,30.944698149489568,0.5999984741210938,0.11849424735607883,1.9844435691833482,-0.7763081646818719,4.745195303048568,0.6040677022507381,3.3648194361159582,-3.229329505296903,73.01788175999016,27.84173523795001,1.3803758669326092,5,-1.6466665267944336,-1.6466665267944336,-5.864443778991699,-6.944443702697754,3.0088901519775355,3,0.026228442857583634,2.4765089459556253,26.61333274841309,3.2400178528513064,27.28000068664551,-1.029220035042863,27.60444450378418,0.026228442857583634
4069,2001-05-25,27.16444396972656,27.577777862548828,26.773332595825195,26.773332595825195,2527200.0,0.014608243949516764,-3.113637804491478,2.5143154926123246,68.73157001915793,57.294159588925325,-2.0942221804213332,-2.452067126834965,-6.001649443607267,-7.220807444328958,30.63523779476346,0.8044452667236328,0.30635968152198956,2.252666091918943,-0.704494016894877,5.209826200732763,0.7740860375120349,3.7312461463258515,-3.37041440050643,80.31999044189732,28.437727770969715,1.4785800544069099,5,-1.8977775573730433,-2.0377779006957972,-6.0711107254028285,-7.3355550765991175,3.137777328491211,4,0.00196334894725414,-1.3893752207482464,26.773332595825195,2.4765089459556253,26.61333274841309,3.2400178528513064,27.28000068664551,0.00196334894725414
4070,2001-05-29,26.32888984680176,26.8799991607666,26.226667404174805,26.666667938232425,2921850.0,-0.030759110102013598,-1.4098268966268974,-0.8636365853063891,64.09905050949477,58.78461842301342,-0.8475327063088613,-1.5492790238806684,-5.010837068657747,-6.274509983040414,29.714670469612248,0.9377765655517543,0.3694727128752433,1.3240008354187047,-1.6908560504145917,4.338857721252001,-0.1834276074979435,2.831429278335353,-2.2998353876113065,14.067425580669198,-40.011979644744855,1.5074284429166482,5,-1.0622234344482457,-1.2022237777709996,-5.235556602478031,-6.50000095367432,3.35111045837402,1,0.04709654597414725,-3.113637804491478,27.16444396972656,-1.3893752207482464,26.773332595825195,2.4765089459556253,26.61333274841309,0.04709654597414725
4071,2001-05-30,24.128889083862305,25.11111068725586,24.0,24.91111183166504,12173175.0,-0.0835584324193106,-1.136749440633826,2.315788879289413,52.714931248021706,59.10647947077341,1.633653097801826,0.6560021120551092,-2.7213548890342842,-4.003376985641694,28.316487658811962,2.3288898468017614,0.6103866189312939,-0.8579998970031752,-3.8900778801515656,2.174078086145215,-2.3740388885773704,0.65803909457102,3.5822219848632812,3.6024898362606397,-52.85830766739183,1.516038991574195,5,1.4488887786865234,0.997776985168457,-2.8144445419311523,-4.168889045715332,4.688888549804684,2,0.14440961838069954,-1.4098268966268974,26.32888984680176,-3.113637804491478,27.16444396972656,-1.3893752207482464,26.773332595825195,0.14440961838069954
4072,2001-05-31,23.622222900390625,24.31111145019531,23.60444450378418,24.20000076293945,6290775.0,-0.0209983220408827,-1.304343769824969,0.7386359757138283,46.436965826327516,58.52572658969049,2.4043057062373414,1.0801319917559233,-2.094862798181552,-3.4384474444752726,26.457189179969774,0.7066669464111293,0.7918857533891526,-1.2771105766296387,-4.362859329209993,1.8086381759507155,-2.8199849529198175,0.2657637996605402,4.014665946960449,0.4474428647480212,-52.504954522027525,1.5428743762901773,5,2.035554885864258,1.5044431686401367,-2.1766672134399414,-3.6622228622436523,6.088888168334961,3,0.19209779562898155,-1.136749440633826,24.128889083862305,-1.4098268966268974,26.32888984680176,-3.113637804491478,27.16444396972656,0.19209779562898155
4073,2001-06-01,24.0,24.11111068725586,23.244443893432614,23.755556106567386,5778225.0,0.015992444961779206,2.714297391965421,-0.4230759073292759,55.45375325984545,58.76355883442827,2.09650156598304,0.6473341918699944,-2.3145753928485107,-3.7383187207140622,24.414724201510364,0.8666667938232457,0.9386864137664048,-0.843333435058593,-3.9527809068229196,2.2661140367057335,-2.3980571709407563,0.7113903008235702,3.475591073608399,17.43590759337394,-39.277563301579356,1.554723735882163,6,1.4777774810791016,1.1266660690307617,-2.5544443130493164,-4.039999961853027,5.05777740478516,4,0.176296313603719,-1.304343769824969,23.622222900390625,-1.136749440633826,24.128889083862305,-1.4098268966268974,26.32888984680176,0.176296313603719
4074,2001-06-04,24.18222236633301,24.22222137451172,23.635555267333984,23.95555686950684,1920150.0,0.007592598597208733,2.8261226520712417,0.9272700317574398,55.16030406016673,57.60682906540928,2.003762589272995,0.41129061267141864,-2.3157334559352343,-3.8598566096690234,23.245022482484092,0.5866661071777344,1.1062972814581151,-0.6135555267333963,-3.733403343192329,2.506292289725536,-2.173479434962861,0.9463683814960682,3.0394998764648413,25.794642191977623,-33.435653550255104,1.5599239082294656,6,1.2288885116577113,0.9444437026977504,-2.7011113166809118,-4.222222328186039,4.49777793884277,0,0.23157509250539987,2.714297391965421,24.0,-1.304343769824969,23.622222900390625,-1.136749440633826,24.128889083862305,0.23157509250539987
4075,2001-06-05,25.20000076293945,25.63999938964844,24.00444412231445,24.22222137451172,5996925.0,0.04208787683730053,-1.3144640847294293,4.313754859556692,58.155747580294815,57.39145266633273,0.6806202460863062,-0.5211974152650676,-3.145771030995906,-4.810859661817144,22.45996477092364,1.6355552673339915,1.1886332317703427,0.33311176300048473,-2.7536964068930807,3.41991993289405,-1.210292321946298,1.8765158479472674,1.7830847788964874,81.63270993287188,18.89645809753347,1.543404084946782,6,0.21111011505127308,-0.07333469390868785,-3.71888971328735,-5.240000724792477,5.0,1,0.20246906273042398,2.8261226520712417,24.18222236633301,2.714297391965421,24.0,-1.304343769824969,23.622222900390625,0.20246906273042398
4076,2001-06-06,26.115556716918945,26.399999618530273,24.77777862548828,24.77777862548828,6705450.0,0.036331584375424386,-1.4252467631715144,1.368179885221155,61.015663533086126,57.773816297227,-0.4665447465578474,-1.3051995547460464,-3.8471843658978884,-5.66162201600622,22.392190788658496,1.6222209930419922,1.2885631271428224,1.1226676940917955,-1.9513384776467184,4.196673865830309,-0.4143353917774597,2.6596707799610506,0.6432103260127917,90.98596486986376,24.698352223445667,1.5370030858692567,6,-0.7044458389282227,-0.9888906478881836,-4.112223148345947,-5.753334045410156,4.182220458984375,2,0.13648736754471003,-1.3144640847294293,25.20000076293945,2.8261226520712417,24.18222236633301,2.714297391965421,24.0,0.13648736754471003
4077,2001-06-07,27.17333221435547,27.422222137451172,25.51111030578613,25.53333282470703,6777225.0,0.04050365492500663,-1.2691301659770717,1.225912877594346,59.803153637347606,57.952348852638075,-1.6053503089561119,-2.18480929033651,-4.688868361714768,-6.653561111363832,22.494117801905674,1.9111118316650426,1.0497016766068512,1.9962210655212402,-1.1392719765532142,5.131714107595695,0.4284745444840148,3.5639675865584657,-3.928888320922855,94.0425291013939,30.47772409602665,1.5677465210372268,6,-1.762221336364746,-2.046666145324707,-4.812220573425293,-6.81110954284668,3.159999847412106,3,0.06051688494953056,-1.4252467631715144,26.115556716918945,-1.3144640847294293,25.20000076293945,2.8261226520712417,24.18222236633301,0.06051688494953056
4078,2001-06-08,27.755556106567386,27.78222274780273,26.755556106567386,27.28888893127441,3260700.0,0.021426297210039413,2.948714374793703,0.2845532615673803,61.797751364209894,57.18192455764385,-2.2725795787163428,-2.640588345833617,-4.999219982466496,-7.1721040673030245,22.091454655135127,1.0266666412353445,0.9093630279704534,2.4122226715087933,-0.9040218187977622,5.728467161815349,0.7541004263555173,4.070344916662069,-4.427556648254402,99.35691392278385,37.80393047278713,1.6581222451532776,6,-2.242222785949714,-2.593334197998054,-5.394444465637211,-7.393333435058597,2.2444438934326136,4,0.07045634231394438,-1.2691301659770717,27.17333221435547,-1.4252467631715144,26.115556716918945,-1.3144640847294293,25.20000076293945,0.07045634231394438
4079,2001-06-11,26.55555534362793,27.46666717529297,26.31111145019531,27.13333320617676,4079475.0,-0.04323461429963993,-1.1666690508547237,-1.2380940703320304,44.96586911992055,55.056015514357824,-1.3052988302018385,-1.2140505707048064,-3.5394109528089963,-5.927172689075249,22.670930291353354,1.4444446563720774,0.8059477473800882,1.028888607025145,-2.117068940602916,4.174846154653206,-0.5440901667888838,2.601867380839174,-3.049386953735354,67.52939952863825,10.127343682346094,1.5729787738140302,6,-1.0422220230102575,-1.3933334350585973,-4.194443702697754,-6.193332672119141,3.857778549194336,0,0.09422593610935892,2.948714374793703,27.755556106567386,-1.2691301659770717,27.17333221435547,-1.4252467631715144,26.115556716918945,0.09422593610935892
4080,2001-06-12,26.399999618530273,26.81333351135254,25.724443435668945,25.95555686950684,4279950.0,-0.00585774701695263,-1.4019555869706073,-0.7692277219878276,45.70684691357563,54.27733947719715,-1.2724020820395907,-0.8448839504322976,-3.1177754864830085,-5.720925299668433,23.22724585019079,1.0888900756835938,0.6677942422601113,0.7102217674255371,-2.2468320736202365,3.6672756084713107,-0.7683051530973515,2.1887486879484257,-2.722789054321293,53.994047717297114,0.8291782072419878,1.4785269205228868,6,-0.8866662979126012,-1.237777709960941,-4.038887977600098,-6.037776947021484,4.453332901000977,1,0.08636366362085712,-1.1666690508547237,26.55555534362793,2.948714374793703,27.755556106567386,-1.2691301659770717,27.17333221435547,0.08636366362085712
4081,2001-06-13,26.53333282470703,27.08888816833496,26.20000076293945,26.399999618530273,3142125.0,0.005050500306945871,-2.3333428701196675,0.3000008583101614,49.588289489725526,54.62748655090803,-1.1497000994884878,-0.773550337232642,-2.990029160617567,-5.7916321279953635,23.614703882947218,0.8888874053955114,0.37934685699206483,0.6884438514709466,-2.089802937354463,3.466690640296356,-0.70067954294176,2.077567245883653,-2.691921773154302,45.009771423436625,-5.258743781231878,1.3891233944127053,6,-1.019999504089359,-1.3711109161376989,-4.075554609298706,-6.171110153198242,3.626667022705078,2,0.1381910053462312,-1.4019555869706073,26.399999618530273,-1.1666690508547237,26.55555534362793,2.948714374793703,27.755556106567386,0.1381910053462312
4082,2001-06-14,25.933332443237305,26.577777862548828,25.51111030578613,26.577777862548828,3646575.0,-0.02261308013711061,2.3103425823159562,-4.833345254273657,45.864331921728414,53.56199529111725,-0.20941529844226991,0.014831202292249657,-2.1772475102175513,-5.1407291810617295,23.744314560748794,1.0666675567626989,0.16206964696072745,-0.030667591094971414,-2.5905306329844464,2.5291954507945036,-1.3105991120397107,1.2492639298497679,-1.9342889238345755,18.590983415874792,-27.61019617332121,1.279931520944738,6,-0.2244434356689453,-0.7711105346679723,-3.432220935821533,-5.571109771728516,3.4444446563720668,3,0.16829478981225732,-2.3333428701196675,26.53333282470703,-1.4019555869706073,26.399999618530273,-1.1666690508547237,26.55555534362793,0.16829478981225732
4083,2001-06-15,25.217777252197266,26.13333320617676,25.07111167907715,25.34222221374512,4963050.0,-0.027592103429292858,-4.085123382107899,0.19310395856456342,40.712467545042024,51.95668012277006,0.7789640831141718,0.7912568273832044,-1.2766231948632623,-4.399648626958822,23.08143269462361,1.062221527099613,0.22019440029925974,-0.759111690521241,-3.3002170166144182,1.7819936355719364,-2.0296643535678314,0.5114409725253495,-1.0674065636585368,6.122403482273733,-34.28564434855893,1.2705526630465893,6,0.6755561828613246,-0.05555534362793324,-2.138887882232666,-4.855554580688477,3.3911113739013707,4,0.20285510330315026,2.3103425823159562,25.933332443237305,-2.3333428701196675,26.53333282470703,-1.4019555869706073,26.399999618530273,0.20285510330315026
4084,2001-06-18,25.86666679382324,26.155555725097656,25.217777252197266,25.333332061767575,4115475.0,0.025731432835518264,-1.453490490008481,-4.28570771706632,47.75474588783603,50.801013268052415,0.44045957471158914,0.22569675001038192,-1.814769026635755,-5.0176498000871455,22.308524126615445,0.9377784729003906,0.4384542678641665,-0.15577764511108683,-2.652061239642329,2.340505949420155,-1.4039194423767078,1.0923641521545342,-1.5710220229139509,39.42731610668706,-4.134492441944012,1.248141797265621,6,0.4133338928222692,-0.7044448852539062,-2.769999504089352,-5.50444412231445,2.7555561065673864,0,0.15979380873162086,-4.085123382107899,25.217777252197266,2.3103425823159562,25.933332443237305,-2.3333428701196675,26.53333282470703,0.15979380873162086
4085,2001-06-19,26.755556106567386,28.0,26.36888885498047,28.0,9035550.0,0.03436427738561232,1.6214297866340102,-2.333326180794712,64.62147440198825,51.20165892015265,-0.22861014220693576,-0.7695027541824366,-2.577293462143544,-5.874160098706692,20.730330148133625,2.1333332061767614,0.5525079016099994,0.7755560874939,-1.6348598587927228,3.185972033780523,-0.42965188564941315,1.9807640606372132,-2.32044821658236,57.51139145378862,8.527554645451062,1.2052079731433119,6,-0.22000026702881215,-1.4844455718994176,-3.410000324249271,-6.393333435058597,3.577775955200188,1,0.1367109609565187,-1.453490490008481,25.86666679382324,-4.085123382107899,25.217777252197266,2.3103425823159562,25.933332443237305,0.1367109609565187
4086,2001-06-20,27.413333892822266,27.55111122131348,26.49333381652832,27.0222225189209,4316175.0,0.024584717418503654,2.173335240683762,-0.314286064615211,70.754253212594,52.4184477618467,-0.7631970777339205,-1.4933439028160649,-3.0716643071638394,-6.49762287326509,19.06684860600375,1.0577774047851598,0.6940650714388248,1.4266672134399414,-0.9995732954344909,3.8529077223143737,0.21354695900272702,2.639787467877156,-2.7643324762363406,79.96966620451803,23.819926883309606,1.2131202544372157,6,-0.8777780532836914,-2.002223014831543,-3.915555953979492,-7.051111221313477,3.25333404541016,2,0.1254863286661274,1.6214297866340102,26.755556106567386,-1.453490490008481,25.86666679382324,-4.085123382107899,25.217777252197266,0.1254863286661274
4087,2001-06-21,28.18222236633301,29.155555725097656,27.50222206115723,27.50222206115723,7805925.0,0.028047973899010703,-3.862743888072334,1.7386359757138328,71.95519903363396,53.54705305844937,-1.5353867687699463,-2.254244906966189,-3.6816058632958892,-7.241924771458205,18.294820197313065,1.7422218322753906,0.7520308808729048,2.117111206054691,-0.48920654181375056,4.723428953923133,0.8139523321204685,3.4202700799889136,-3.332161034742242,76.16974678076524,14.498253898950054,1.3031588739342213,6,-1.068888664245609,-2.1933336257934606,-4.701111316680912,-7.819999694824222,1.5555553436279226,3,0.07017819444366413,2.173335240683762,27.413333892822266,1.6214297866340102,26.755556106567386,-1.453490490008481,25.86666679382324,0.07017819444366413
4088,2001-06-22,27.475555419921875,27.56444358825684,27.06666755676269,27.333332061767575,12263850.0,-0.02507491911834936,2.1111031638175373,0.20915190342088957,66.3865496772998,55.927128675935954,-0.9751636864935165,-1.5729159928099392,-2.848722656503753,-6.510131053590861,17.358422200615948,1.1155548095703196,0.6843984386205655,1.3753331184387214,-1.2894215370641824,4.040087773941625,0.04295579068726951,2.7077104461901733,-2.2810545368505544,57.33634289644617,-8.506782189324568,1.3323773277514517,6,-0.36222171783447266,-1.2755556106567383,-4.021111011505127,-7.113332748413086,2.2844448089599645,4,0.06923323844104123,-3.862743888072334,28.18222236633301,2.173335240683762,27.413333892822266,1.6214297866340102,26.755556106567386,0.06923323844104123
4089,2001-06-25,27.217777252197266,27.55111122131348,26.755556106567386,27.475555419921875,2709225.0,-0.00938209123655065,2.8912938015448812,-1.812488265429239,60.86123480355659,57.61094955260051,-0.6856769573945556,-1.3817820467109811,-2.4704226590796736,-6.234643932990597,16.042236531230493,0.7955551147460938,0.5509543740456557,1.1148882865905776,-1.5544533082944838,3.784229881475639,-0.2197825108519531,2.4495590840331083,-1.7063919817638364,30.462500068445518,-32.00431702523265,1.3346707974425316,6,-0.10444355010986328,-1.017777442932129,-3.6644439697265625,-6.855554580688477,2.3155555725097656,0,0.05111039601108747,2.1111031638175373,27.475555419921875,-3.862743888072334,28.18222236633301,2.173335240683762,27.413333892822266,0.05111039601108747
4090,2001-06-26,27.568889617919922,27.86666679382324,27.31111145019531,27.666667938232425,3797100.0,0.012900111661186875,1.2321498363847079,0.37931187569368746,58.329082973938384,58.582148828624156,-0.9538533232824946,-1.7236036411443791,-2.6801203679262002,-6.553619863126862,15.208905522720755,0.648889541625973,0.33536016953635794,1.4040006637573228,-1.343889556835272,4.151890884349918,0.030055553461025397,2.77794577405362,-1.7659707111133542,40.40068177372936,-17.696146934322158,1.3739451102962967,6,-0.45555591583251953,-1.3688898086547852,-3.977778434753418,-7.206666946411133,2.555553436279297,1,0.038207316183892726,2.8912938015448812,27.217777252197266,2.1111031638175373,27.475555419921875,-3.862743888072334,28.18222236633301,0.038207316183892726
4091,2001-06-27,27.61333274841309,27.773332595825195,27.386667251586914,27.711111068725586,3122550.0,0.001612075462926077,2.4800013732962545,0.9999999999999273,52.853028003794364,59.358670615520374,-0.9264095115929969,-1.5743332444189662,-2.571119973840279,-6.534188191003043,16.047027263246537,0.38666534423828125,0.44541923953051565,1.274221611022952,-1.37003352145231,3.918476743498214,-0.04790595521468077,2.596349177260585,-1.542202896143234,35.74069909106881,-17.073558921645635,1.3221275662376317,6,-0.49999904632568715,-1.4133329391479528,-2.864444255828861,-6.284443855285648,2.355556488037106,2,0.0985031158004932,1.2321498363847079,27.568889617919922,2.8912938015448812,27.217777252197266,2.1111031638175373,27.475555419921875,0.0985031158004932
4092,2001-06-28,28.15999984741211,28.53333282470703,27.70222282409668,27.70222282409668,5076675.0,0.01979721549657687,-2.631069093818097,-4.6817844881399955,52.63462106658135,60.683354340135864,-1.2561000506791409,-1.8589184393530829,-3.0579889278438372,-7.012514474693965,17.327033902737526,0.9200000762939418,0.5789411981407007,1.5939998626708984,-0.8389748272096327,4.0269745525514296,0.3775125177306329,2.810487207611164,-1.8421159253160297,79.00000751018968,30.74817650009402,1.2164873449402653,6,-0.9733333587646484,-1.9600000381469727,-3.411111354827881,-6.831110954284668,0.6177787780761719,3,0.08901520257112772,2.4800013732962545,27.61333274841309,1.2321498363847079,27.568889617919922,2.8912938015448812,27.217777252197266,0.08901520257112772
4093,2001-06-29,28.231111526489254,29.128889083862305,27.822221755981445,28.31111145019531,5828625.0,0.0025252727081843673,-1.9108870924909143,-0.17475740290908182,62.79701311641617,62.35471736553365,-0.955276640571789,-1.6830857655129527,-3.0572136434063957,-7.01836496036692,19.012340854458028,1.3066673278808594,0.664530473348993,1.453555965423579,-0.766454135780922,3.67356606662808,0.3435509148213285,2.5635610160258295,-1.6862138601530496,62.17228825614175,15.683169076888866,1.1100050506022499,6,-0.46888923645019176,-2.0311117172241175,-3.3622231483459437,-6.902222633361813,0.6622219085693395,4,0.053368999731306266,-2.631069093818097,28.15999984741211,2.4800013732962545,27.61333274841309,1.2321498363847079,27.568889617919922,0.053368999731306266
4094,2001-07-02,29.78222274780273,29.91111183166504,28.53333282470703,28.622222900390625,6171525.0,0.05494332803219848,-1.0597990823830665,-14.50001192094028,71.29266887495305,63.095961195863076,-2.114967715343578,-2.944093170515231,-4.521659954496425,-8.494958628350386,20.840425866650957,1.6800003051757848,0.895445454331103,2.724667167663572,0.4705769283716634,4.978757406955481,1.597622048017616,3.851712287309528,-3.028472436765611,95.04272827108396,47.458017017429455,1.1270451196459546,7,-1.5799999237060511,-3.2044448852539027,-4.655556678771969,-8.45333385467529,-1.8266658782958913,0,-0.0007461672390631779,-1.9108870924909143,28.231111526489254,-2.631069093818097,28.15999984741211,2.4800013732962545,27.61333274841309,-0.0007461672390631779
4095,2001-07-03,30.30222129821777,30.50666618347168,29.35555648803711,29.577777862548828,5179275.0,0.017460031604034754,1.0313702786804961,0.6245202853130836,72.62539511768166,63.30386585198393,-2.3232827196739088,-3.227734878633381,-4.949313485336987,-8.91004740747271,22.013861616997982,1.1511096954345703,1.2914071524263342,2.9895546913146944,0.48019971710616005,5.498909665523229,1.7348772042104272,4.244232178418962,-3.2327348351178564,93.44727707549546,43.65577281526702,1.2546774871042676,7,-1.6711101531982386,-3.4266662597656214,-5.105555057525631,-8.973332405090328,-2.9555549621581996,1,-0.025373997039483065,-1.0597990823830665,29.78222274780273,-1.9108870924909143,28.231111526489254,-2.631069093818097,28.15999984741211,-0.025373997039483065
4096,2001-07-05,29.68000030517578,29.95555686950684,29.55555534362793,29.77777862548828,4282200.0,-0.02053384096559896,-1.3076906147870404,-0.1349702619945928,72.43215366754926,63.35686081130784,-1.5038703158480402,-2.4504169309084958,-4.222593639222765,-8.173760516682425,22.84973576888887,0.7466659545898402,1.5650433915418915,2.189111518859864,-0.46442753530378766,4.842650573023516,0.8623419917780382,3.51588104594169,-2.1980522756312553,70.5229961042918,16.091471540535537,1.3267695270818254,7,-1.04888916015625,-2.804445266723633,-4.483334064483643,-8.35111141204834,-2.99111175537109,3,0.01497448599911011,1.0313702786804961,30.30222129821777,-1.0597990823830665,29.78222274780273,-1.9108870924909143,28.231111526489254,0.01497448599911011
4097,2001-07-06,28.81777763366699,29.666667938232425,28.666667938232425,29.64444351196289,4471650.0,-0.02905062879525755,1.2959088271679087,8.454490480649225,71.18201021124806,63.889689759524316,-0.6057101828066251,-1.5375086703759884,-3.252704206202619,-7.209488715395626,22.93411162733248,1.0133323669433558,1.5801796777033665,1.2446665763854945,-1.4686771359812347,3.9580102887522237,-0.11200527979787012,2.601338432568859,-0.9728634256512052,37.08610494933276,-22.487247167236873,1.3566718561833646,7,-0.18666648864745738,-1.9422225952148402,-3.4655556678771937,-7.488888740539547,-2.9111099243164027,4,0.03994449597801042,-1.3076906147870404,29.68000030517578,1.0313702786804961,30.30222129821777,-1.0597990823830665,29.78222274780273,0.03994449597801042
4098,2001-07-09,29.711111068725586,29.87555694580078,28.92888832092285,28.92888832092285,7342650.0,0.03099938678182257,-1.4204579259223136,-0.9462380973256291,71.98779868928199,65.12597463571603,-1.2835615397438822,-2.399867505011862,-4.033794044011781,-7.998161509109032,22.893239894433275,1.0577793121337926,1.5042287705690782,2.040222263336183,-0.8368069088725463,4.917251435544912,0.6017076772318184,3.4787368494405477,-1.5467866236550947,59.684707542564965,-2.336313400082034,1.4385145861043638,7,-0.8022222518920898,-2.8355560302734375,-4.318889141082764,-8.382222175598145,-2.559999465942383,0,-0.03141358265190375,1.2959088271679087,28.81777763366699,-1.3076906147870404,29.68000030517578,1.0313702786804961,30.30222129821777,-0.03141358265190375
4099,2001-07-10,29.05777740478516,30.155555725097656,29.0222225189209,29.68888854980469,5368050.0,-0.021989539954570647,-2.227853739889039,-0.8068176830606423,63.531865765997466,65.7040616126115,-0.38194097710388064,-1.6331968211877559,-3.3098873944679,-7.242123181668607,23.24776716139852,1.1333332061767578,1.3317346128118928,1.2617774963378956,-1.6286275223878839,4.152182515063675,-0.18342501302499414,2.7069800057007853,-0.6123719511065246,21.25596954044261,-39.627962782929316,1.4452025093628902,7,-0.11111068725586293,-1.9866666793823278,-3.755555629730228,-7.728888511657718,-1.9466667175293004,1,-0.005659206739586531,-1.4204579259223136,29.711111068725586,1.2959088271679087,28.81777763366699,-1.3076906147870404,29.68000030517578,-0.005659206739586531
4100,2001-07-11,28.68000030517578,29.22222137451172,28.48444366455078,28.88888931274414,6503625.0,-0.013000894540102226,-1.4592496519102023,0.3309860857581509,57.69854087808841,66.2424519319775,0.19000291193246,-1.13398998423272,-2.8567349563904934,-6.7698919794074754,23.886025552814893,0.7377777099609375,1.2582207770189235,0.7700003623962388,-2.0679497986482716,3.607950523440749,-0.6489747181260164,2.188975442918494,1.8266658782958984,11.702185942036927,-44.83561100657101,1.4189750805222556,7,0.42444419860839844,-1.4244451522827148,-3.411111831665039,-7.35111141204834,-1.7555561065673828,2,-0.025259533750360608,-2.227853739889039,29.05777740478516,-1.4204579259223136,29.711111068725586,1.2959088271679087,28.81777763366699,-0.025259533750360608
4101,2001-07-12,30.20000076293945,30.76444435119629,29.0222225189209,29.20000076293945,8556750.0,0.05299862069699346,-1.5704894597173071,-4.787231322704944,61.23762758020545,67.19834154460239,-1.0331377521684466,-2.4930270697388828,-4.282859869181511,-8.175776554131826,24.677575407323147,2.084444046020508,1.329957304756519,2.106667423248286,-0.8288853900215294,5.0422202365181015,0.6388910166133783,3.5744438298831938,-1.7155570983886683,75.24370972504893,20.313917477389225,1.4677764066349073,7,-0.9066677093505824,-2.4288892745971644,-4.931112289428707,-8.871111869812008,-3.8533344268798793,3,-0.09448127002637052,-1.4592496519102023,28.68000030517578,-2.227853739889039,29.05777740478516,-1.4204579259223136,29.711111068725586,-0.09448127002637052
4102,2001-07-13,30.29777717590332,30.35555648803711,29.724443435668945,30.20000076293945,5251500.0,0.0032376294865481547,4.916637609634418,0.09777641296387074,66.8613925223357,67.64993925637123,-0.8892996970808653,-2.3684994919087536,-4.3122016691104506,-8.165658086381917,26.035436705583205,0.6311130523681641,1.4291553909214976,1.9862215995788581,-0.9220075190543859,4.894450718212102,0.5321070402622361,3.44033615889548,-1.813333511352539,79.5321475986237,23.877894936115247,1.4541145593166225,7,-0.6733331680297852,-2.3799991607666016,-5.028888702392578,-8.968888282775879,-3.897777557373047,4,-0.11911397344914398,-1.5704894597173071,30.20000076293945,-1.4592496519102023,28.68000030517578,-2.227853739889039,29.05777740478516,-0.11911397344914398
4103,2001-07-16,30.333332061767575,30.608888626098636,30.044443130493164,30.422222137451172,3626100.0,0.001173514666037434,1.4423078510179774,-0.9091157364961117,69.12166094852076,67.40871615343431,-0.6652533998736097,-2.1093048559335834,-4.2693309161080215,-8.07611978270619,27.829885354482563,0.5644454956054723,1.6071579428841858,1.7659987449645946,-0.8850072078362174,4.417004697765407,0.44049576856419037,3.091501721364999,-1.8032883834838849,81.09157194759462,21.331577219466944,1.3255029764004056,7,-0.7088880538940394,-2.415554046630856,-5.064443588256832,-9.004443168640133,-4.355554580688473,0,-0.1459339957576372,4.916637609634418,30.29777717590332,-1.5704894597173071,30.20000076293945,-1.4592496519102023,28.68000030517578,-0.1459339957576372
4104,2001-07-17,30.0,30.50666618347168,29.99555587768555,30.333332061767575,4299075.0,-0.010988969529915571,-1.9870250025080949,3.749935627842914,64.95353220037374,66.5562869404001,-0.3327759017897236,-1.5288200559339131,-3.86025940416571,-7.61921445076262,29.689420019384794,0.5111103057861293,1.7566888151209454,1.2260000228881829,-1.1707924238541558,3.6227924696305216,0.027603799517013528,2.4243962462593522,-1.4252683082580582,66.47174907999735,4.086834160861301,1.1983962233711698,7,-0.37555599212646484,-2.0822219848632812,-4.662222385406498,-8.635555267333988,-3.626667022705078,1,-0.09496294657389326,1.4423078510179774,30.333332061767575,4.916637609634418,30.29777717590332,-1.5704894597173071,30.20000076293945,-0.09496294657389326
4105,2001-07-18,30.413333892822266,30.82666778564453,29.893333435058594,30.0,5571450.0,0.01377779642740884,-1.978724958454318,-1.2400064087158669,66.47490921448053,65.89437089005911,-0.8143260430911177,-1.7434600635443438,-4.14778902585784,-7.905246026324065,30.656527082802288,0.9333343505859375,1.8477716348272715,1.4564450263977058,-0.8482983554857704,3.761188408281182,0.3040733354559677,2.608816717339444,-1.7948079478912362,77.0935754913329,10.869971066318811,1.1523716909417374,7,-0.7577781677246094,-2.464444160461426,-5.075556278228763,-9.048889160156254,-4.724445343017575,2,-0.1085781393517582,-1.9870250025080949,30.0,1.4423078510179774,30.333332061767575,4.916637609634418,30.29777717590332,-0.1085781393517582
4106,2001-07-19,30.85333251953125,31.06666755676269,30.58222198486328,30.755556106567386,4359600.0,0.014467293466068343,-1.1800040340404188,0.2365555176137169,66.0487353148961,65.32400701268668,-1.1961749871148868,-2.0158841426015464,-4.448402277139021,-8.242335502739795,31.717267728447617,0.6533336639404261,1.7340872808286107,1.724443721771241,-0.6085465352924793,4.057433978834961,0.5579485932393808,2.890938850303101,-2.1464809009716816,84.10585580464758,18.69292246036315,1.1664951285318603,7,-1.0777769088745117,-2.784442901611328,-5.515554904937748,-9.488887786865238,-3.639999389648441,3,-0.12734080892025934,-1.978724958454318,30.413333892822266,-1.9870250025080949,30.0,1.4423078510179774,30.333332061767575,-0.12734080892025934
4107,2001-07-20,30.15999984741211,30.933332443237305,29.893333435058594,30.622222900390625,4554000.0,-0.02247188927420518,-1.0892830457623026,-4.727347209488497,60.70020202815361,64.06982960589464,-0.32679118904815496,-1.22983866534533,-3.617428283018551,-7.444751759745877,31.800484474962254,1.039999008178711,1.5342436775123751,0.9322221755981452,-1.3994787752088804,3.263923126405171,-0.2336282998053676,2.098072651001658,-1.311559272560352,22.727235782269865,-41.31538187148521,1.1658504754035133,7,-0.3844442367553711,-2.0911102294921875,-4.822222232818607,-8.602221965789795,-2.9466667175293004,4,-0.12643678815136805,-1.1800040340404188,30.85333251953125,-1.978724958454318,30.413333892822266,-1.9870250025080949,30.0,-0.12643678815136805
4108,2001-07-23,29.37777709960937,30.53333282470703,29.364444732666016,30.53333282470703,5088150.0,-0.025935767631307116,1.023075247093311,2.4999958735320167,47.547160644632925,62.293751259076345,0.4505564804255293,-0.31389277020701556,-2.7341910801880083,-6.551762065174028,32.04871682856314,1.1688880920410156,1.354201296506261,0.054888343811033025,-2.1261898024929486,2.2359664901150147,-1.0356507293409578,1.1454274169630239,-0.39624290584295707,0.7832327680385175,-56.88688453004968,1.0905390731519902,7,0.39777851104736683,-1.3088874816894496,-3.942221641540524,-7.7866659164428675,-2.4355545043945277,0,-0.10136156561412168,-1.0892830457623026,30.15999984741211,-1.1800040340404188,30.85333251953125,-1.978724958454318,30.413333892822266,-0.10136156561412168
4109,2001-07-24,28.608888626098636,28.933332443237305,28.0222225189209,28.88888931274414,6872625.0,-0.026172452425645143,3.939778597022797,0.24230825096889247,40.03139491797576,60.33073504128606,1.2841119043413194,0.5950672996419755,-1.821422002500178,-5.660834347856426,32.133081192357714,1.355554580688473,1.22471467203286,-0.7835556983947711,-2.7612085406478535,1.1940971438583112,-1.7723821195213105,0.20527072273176827,2.4577789306640554,19.27005085937191,-32.4751758409421,0.9888264211265405,7,0.9355564117431605,-0.4666662216186559,-3.081110954284675,-5.862221717834476,-1.6088886260986364,1,-0.09196831024814045,1.023075247093311,29.37777709960937,-1.0892830457623026,30.15999984741211,-1.1800040340404188,30.85333251953125,-0.09196831024814045
4110,2001-07-25,28.622222900390625,28.85333251953125,28.0,28.177778244018555,6059250.0,0.0004660885106813062,-1.1333282470775885,-1.587298451645445,43.29199524495865,58.3367758929253,1.409996176723741,0.7006130273391413,-1.6957778530230598,-5.559328678211003,32.05721971887668,0.85333251953125,1.0072347189198645,-0.8228880882263176,-2.646140812304221,1.0003646358515859,-1.7345144502652694,0.0887382738126341,2.3835557556152303,20.28987129754197,-27.878825180514156,0.9116263620389511,7,0.9111108779907227,0.09555530548095703,-2.901111602783203,-5.840000152587891,-2.7955551147460938,2,-0.07857146284277627,3.939778597022797,28.608888626098636,1.023075247093311,29.37777709960937,-1.0892830457623026,30.15999984741211,-0.07857146284277627
4111,2001-07-26,30.333332061767575,30.44444465637207,28.68000030517578,28.77777862548828,6112350.0,0.05978253915958409,-1.0152295100894688,3.499993562701426,58.67684376118613,57.427381586130906,-0.3131411147793308,-0.8393039507238349,-3.2546163664815886,-7.143772371485344,32.330913648813755,1.8222217559814453,0.9722776820635701,0.7522211074829066,-0.8927901831899199,2.397232398155733,-0.07028453785350663,1.5747267528193198,0.5522154479980479,79.54543533403417,28.736634785786777,0.8225056453364127,7,-0.7999982833862269,-1.5533313751220668,-4.429998874664303,-6.699998855590817,-4.119998931884766,3,-0.1531135287908837,-1.1333282470775885,28.622222900390625,3.939778597022797,28.608888626098636,1.023075247093311,29.37777709960937,-0.1531135287908837
4112,2001-07-27,30.666667938232425,30.91111183166504,29.61333274841309,30.333332061767575,4797900.0,0.010989095289171802,2.1567543993950022,0.21428764109971837,55.84557844608127,55.95226130808208,-0.657824179044777,-1.0279197746782636,-3.432537289706527,-7.35963739166937,32.32388133783514,1.2977790832519496,1.046955372793505,0.9602235794067404,-0.6091211136713959,2.5295682724848767,0.17555123286767227,1.7448959259458086,-2.6666679382324254,91.60307444139644,40.185467723320755,0.7846723465390676,7,-1.1333341598510778,-1.7555561065673864,-4.693334579467777,-6.664445877075199,-4.4311122894287145,4,-0.11260873908131086,-1.0152295100894688,30.333332061767575,-1.1333282470775885,28.622222900390625,3.939778597022797,28.608888626098636,-0.11260873908131086
4113,2001-07-30,29.737777709960934,30.844444274902344,29.733333587646484,30.67111015319824,4238775.0,-0.03028989749204003,-1.3584935070193196,-2.7999759675905196,54.02420055760609,54.73789112555234,0.19858596728812117,0.020694615576839936,-2.4012411899088697,-6.315711050277056,32.032208855396206,1.1111106872558594,0.9426488621388032,-0.04399995803833434,-1.4514519895920337,1.363452073515365,-0.7477259738151858,0.6597260577385171,-1.6795554733276319,59.6946393834343,4.27747653461639,0.7037260157768506,7,-0.2044439315795863,-0.8266658782958949,-3.1866664886474574,-5.157777786254879,-3.639999389648434,0,-0.08489015570361669,2.1567543993950022,30.666667938232425,-1.0152295100894688,30.333332061767575,-1.1333282470775885,28.622222900390625,-0.08489015570361669
4114,2001-07-31,29.76000022888184,30.191110610961914,29.74222183227539,29.77777862548828,4694400.0,0.0007472824344054718,-15.832743267889711,0.01904830024420517,56.67215854311227,53.64869660651142,0.15504381776078446,-0.0034552747880134405,-2.318545014684517,-6.256444232941519,31.374509693224383,0.4533329010009801,0.7740963741214735,-0.020666313171382455,-1.4281519524050807,1.3868193260623158,-0.7244091327882316,0.6830765064454667,-1.6447202003479013,60.45800816505184,-0.4686132206163336,0.7037428196168484,7,-0.22666645050049183,-0.8488883972168004,-3.10333347320557,-5.0000000000000036,-2.9644451141357493,1,-0.09468338749985505,-1.3584935070193196,29.737777709960934,2.1567543993950022,30.666667938232425,-1.0152295100894688,30.333332061767575,-0.09468338749985505
4115,2001-08-01,29.53333282470703,30.542221069335934,29.46666717529297,29.822221755981445,5501700.0,-0.007616512178478696,-4.094753009735036,16.249436755716154,45.09802931595181,51.320840384406495,0.27240167278122485,0.171445539871673,-2.072824245767727,-5.9529651988748,30.50478924819228,1.0755538940429652,0.5686102164012468,-0.208889293670655,-1.5982791860453602,1.1805005987040502,-0.9035842398580058,0.48580565251669583,-1.3621361601104702,38.24696835635117,-20.00657574796545,0.6946949461873524,8,-0.0666666030883789,-0.3444433212280309,-2.8766660690307617,-4.511110305786133,-4.631111145019531,2,-0.08577876529355644,-15.832743267889711,29.76000022888184,-1.3584935070193196,29.737777709960934,2.1567543993950022,30.666667938232425,-0.08577876529355644
4116,2001-08-02,30.12444305419922,30.44444465637207,29.77777862548828,29.88888931274414,3771450.0,0.020015019401998346,-1.9126355174453973,-0.8153782161744607,48.81169473250088,49.99989512933397,-0.48385745682238834,-0.4054484912998859,-2.6271601247222023,-6.453750289468154,29.588068029603143,0.9111118316650391,0.43596359870588586,0.35999879837036275,-1.0393819006526321,1.7593794973933576,-0.3396915511411329,1.0596891478818584,-1.8984480862612898,45.53832339678201,-9.60955505048043,0.6996903495114969,8,-0.6688871383666992,-0.8977756500244141,-3.467776298522949,-5.10222053527832,-6.10222053527832,3,-0.14266737681497466,-4.094753009735036,29.53333282470703,-15.832743267889711,29.76000022888184,-1.3584935070193196,29.737777709960934,-0.14266737681497466
4117,2001-08-03,29.968889236450195,30.155555725097656,29.69333267211914,30.155555725097656,2903625.0,-0.005163707673172757,3.952394576312751,-0.7924581774603637,47.54197690032294,49.999319157743976,-0.400366355554727,-0.16783980186527714,-2.414389309551403,-6.200336567878345,29.44832282949068,0.4622230529785156,0.23724863353906045,0.14688940048217702,-1.1814362000012721,1.4752150009656262,-0.5172733997595493,0.8110522007239034,-1.6891919312377226,36.451619155204114,-14.777797115514062,0.664162800241725,8,-0.5133333206176758,-0.5844440460205078,-3.312222480773926,-4.875555992126465,-8.63555717468262,4,-0.12531515856115294,-1.9126355174453973,30.12444305419922,-4.094753009735036,29.53333282470703,-15.832743267889711,29.76000022888184,-0.12531515856115294
4118,2001-08-06,28.77777862548828,29.60000038146973,28.49777793884277,29.524444580078125,6977700.0,-0.03974490350857596,1.4554466383680231,4.0,42.611503803577314,50.285997922810814,0.7785577039437577,1.0010890742530485,-1.1838808824507652,-4.909350715719093,28.768107192210323,1.4711112976074254,-0.032744674968412824,-0.9975545883178718,-2.4054779134213042,0.41036873678556063,-1.701516250869588,-0.2935929257661556,-0.4454530297467585,13.695694561969503,-34.13483565585827,0.7039616625517157,8,0.6777772903442383,0.6666660308837891,-2.0844454765319824,-3.684445381164551,-6.8355560302734375,0,-0.0883397919543707,3.952394576312751,29.968889236450195,-1.9126355174453973,30.12444305419922,-4.094753009735036,29.53333282470703,-0.0883397919543707
4119,2001-08-07,28.893333435058594,29.06222152709961,28.333332061767575,28.86666679382324,5106600.0,0.004015417974894131,3.000020934407288,-0.03571428571429047,40.46822230440623,49.972245373860545,0.7907504278171551,0.9197383261774696,-1.2704914388895219,-4.925189466167012,27.85659457092843,0.7288894653320348,-0.21768959617555694,-0.8737775802612298,-2.3011316730313354,0.5535765125088759,-1.5874546266462808,-0.16010053387617873,2.0177783966064453,25.352173485054053,-18.001128967967603,0.7136770463850519,8,0.7288885116577148,0.6400003433227539,-1.9122223854064941,-3.560000419616699,-6.955554962158203,1,-0.09675432988822341,1.4554466383680231,28.77777862548828,3.952394576312751,29.968889236450195,-1.9126355174453973,30.12444305419922,-0.09675432988822341
4120,2001-08-08,27.95555686950684,29.32888984680176,27.91111183166504,28.733333587646484,5108175.0,-0.03245650307741488,-2.2717949395113894,-29.166654745722322,32.896126607946684,47.10772124572283,1.8148682680952177,1.8977576575596586,-0.28713437014332754,-3.872267408623017,27.28294938781332,1.4177780151367223,-0.23048401001216234,-1.7753319740295375,-3.348196703163449,-0.20246724489562595,-2.561764338596493,-0.9888996094625817,2.9039993667602495,1.754409740731177,-34.93850603253088,0.7864323645669559,8,1.4555549621581996,1.5333328247070277,-0.5655565261840856,-1.7288904190063512,-7.751111984252933,2,-0.04149449643144287,3.000020934407288,28.893333435058594,1.4554466383680231,28.77777862548828,3.952394576312751,29.968889236450195,-0.04149449643144287
4121,2001-08-09,27.34666633605957,28.577777862548828,26.71555519104004,27.95555686950684,9002700.0,-0.021780661937427892,1.0095936933970031,0.7828603238518985,33.227345100521305,44.59458420732727,2.185360981528614,2.405241114065781,0.43212452755115294,-3.1721054938219275,25.992801505236958,1.862222671508789,-0.11954357536120952,-2.241555786132814,-4.122676198148298,-0.36043537411732984,-3.182115992140556,-1.3009955801250719,3.394952124023437,18.346251367441234,-19.28237225713751,0.9405602060077424,8,1.433333396911621,1.5444450378417969,0.40666675567626953,-0.8222227096557617,-8.057777404785156,3,-0.08938729958279423,-2.2717949395113894,27.95555686950684,3.000020934407288,28.893333435058594,1.4554466383680231,28.77777862548828,-0.08938729958279423
4122,2001-08-10,26.68888854980469,27.08888816833496,25.63999938964844,26.9777774810791,9971775.0,-0.024053307930536616,4.6695737193481195,0.47445134290206326,33.7278128364665,42.339430016089544,2.48039231460384,2.9289564818283615,1.2112366637368837,-2.408923057799708,24.894930598125995,1.7066669464111293,-0.06117036607480841,-2.7188891410827587,-4.969497454421493,-0.46828082774402446,-3.844193297752124,-1.5935849844133934,3.8111661141357374,26.487093369990383,-15.14945080840161,1.125304156669367,8,1.4022216796874964,1.6644449234008754,1.0644445419311488,-0.16444492340088246,-6.0444450378418,4,-0.09991671350073161,1.0095936933970031,27.34666633605957,-2.2717949395113894,27.95555686950684,3.000020934407288,28.893333435058594,-0.09991671350073161
4123,2001-08-13,25.906667709350586,26.933332443237305,25.520000457763672,26.68888854980469,7922700.0,-0.02930885784150905,1.2237784483521825,2.707687127379371,33.67347550252677,39.78402078935783,2.974858036178631,3.5442545663396707,2.0960252827361714,-1.5092346962871233,23.64639177014287,1.4133319854736328,-0.3209004833301421,-3.279776763916015,-5.974068265366466,-0.5854852624655642,-4.62692251464124,-1.9326310131907896,4.204582532646484,10.151705972342882,-32.896571211040076,1.347145750725226,8,2.1244430541992188,2.3866662979125977,1.846665382385254,0.6177759170532227,-5.862224578857422,0,-0.17653121964166552,4.6695737193481195,26.68888854980469,1.0095936933970031,27.34666633605957,-2.2717949395113894,27.95555686950684,-0.17653121964166552
4124,2001-08-14,27.151111602783203,27.55555534362793,26.844444274902344,27.333332061767575,12507975.0,0.048035660448273454,1.2695021214168751,0.23295270281802571,42.26273667146181,39.46898827330338,1.4767180928584125,2.1875949264737073,0.96484996975218,-2.6190534197843256,22.183885675618143,1.6488876342773438,-0.5665489602198974,-1.8928884506225572,-4.704747953133705,0.9189710518885903,-3.298818201878131,-0.48695869936698344,2.5010136607905267,42.82379923433424,-2.975070631100664,1.4059297512555733,8,0.831110954284668,1.1422224044799805,0.7411103248596191,-0.6266679763793945,-8.311111450195312,1,-0.1918480938745214,1.2237784483521825,25.906667709350586,4.6695737193481195,26.68888854980469,1.0095936933970031,27.34666633605957,-0.1918480938745214
4125,2001-08-15,27.11111068725586,27.64444351196289,26.77777862548828,26.88888931274414,6095925.0,-0.0014732699018938922,-2.9000068664812715,-1.219519343493576,29.43846383037568,37.316407061956134,1.2706119155057536,2.073843942751317,1.0871789447072757,-2.4476930185685966,20.456067336428646,0.8666648864746094,-0.7483268606850295,-1.7677782058715827,-4.628469439118351,1.092913027375186,-3.198123822494967,-0.3374325892481984,2.1278020957368646,52.03486123621157,10.070766418018252,1.4303456166233839,8,0.7266674041748047,1.1822233200073242,0.8977780342102051,-0.5866670608520508,-8.222221374511719,2,-0.19081963384064904,1.2695021214168751,27.151111602783203,1.2237784483521825,25.906667709350586,4.6695737193481195,26.68888854980469,-0.19081963384064904
4126,2001-08-16,26.9244441986084,26.9777774810791,26.0,26.55555534362793,4934700.0,-0.006885239443001012,3.1121494577424116,1.6600061798331445,25.66472290695235,34.885601062692736,1.0679267533754242,2.0565146943268964,1.3261862175099566,-2.123528840560219,18.710431168331798,1.1111106872558594,-0.9808061780508268,-1.758000278472899,-4.587227486891024,1.071226929945226,-3.1726138826819614,-0.3433866742638365,1.94257735186142,66.10879675351494,29.166927392021947,1.4146136042090627,8,0.6355562210083008,1.3688898086547852,1.2555556297302246,-0.40000057220458984,-6.724443435668945,3,-0.24958729932489443,-2.9000068664812715,27.11111068725586,1.2695021214168751,27.151111602783203,1.2237784483521825,25.906667709350586,-0.24958729932489443
4127,2001-08-17,26.34666633605957,26.64444351196289,26.11111068725586,26.64444351196289,3654000.0,-0.02145923081222567,2.5820933762914664,-0.8072273582759405,26.892779431401365,33.13907613245097,1.204526963280518,2.4600892488901707,1.9165697055293656,-1.4175264983937765,17.63318285873332,0.8133335113525391,-1.1224491478338479,-2.1451114654541,-5.06751549974523,0.77729256883703,-3.606313482599667,-0.6839094483085333,2.1856531051396324,38.91212224596433,4.648045954982706,1.4612020171455653,8,1.0777788162231445,1.9466676712036133,2.185555934906006,0.30666637420654297,-7.079999923706051,4,-0.26788123076980996,3.1121494577424116,26.9244441986084,-2.9000068664812715,27.11111068725586,1.2695021214168751,27.151111602783203,-0.26788123076980996
4128,2001-08-20,26.399999618530273,26.622222900390625,25.435556411743164,26.0,6370875.0,0.0020242895928623827,1.8105201103147948,-1.3432850161092997,27.201431478550845,31.66498826291148,0.8699164095871588,2.289619953645328,1.8579519987221467,-1.3189532787511489,17.20611452962687,1.186666488647461,-1.3612155968474937,-1.9428893089294448,-4.9765356692491025,1.090757051390213,-3.4597124890892736,-0.4260661287696159,1.8310879243253773,43.661951155908895,12.18614323822312,1.5168231801598286,8,0.9822235107421875,1.8511123657226562,2.3711113929748535,0.25333309173583984,-6.355556488037109,0,-0.21801349203533826,2.5820933762914664,26.34666633605957,3.1121494577424116,26.9244441986084,-2.9000068664812715,27.11111068725586,-0.21801349203533826
4129,2001-08-21,25.9777774810791,26.55555534362793,25.06666755676269,26.399999618530273,8475525.0,-0.01599326301333781,3.0606016469082853,-1.0555563502849106,26.498224256766036,30.954110223891405,0.9332115306145106,2.6399718056367476,2.3085600302425426,-0.7475827667911155,18.06236426781157,1.488887786865238,-1.6160912125654008,-2.23355588912964,-5.441807016548825,0.9746952382895451,-3.837681452839231,-0.6294303254200493,1.9178463260430512,35.34480653675156,4.530299143834771,1.6041255637095921,8,0.8444452285766602,2.08889007568359,2.7933335304260254,0.6755552291870117,-4.288888931274414,1,-0.22840038393998396,1.8105201103147948,26.399999618530273,2.5820933762914664,26.34666633605957,3.1121494577424116,26.9244441986084,-0.22840038393998396
4130,2001-08-22,26.373332977294922,26.44444465637207,25.59111022949219,26.11111068725586,6008175.0,0.015226687367844383,3.219773068107846,-0.6210529168887724,24.547641492585072,29.989698711898487,0.3236501513666141,2.1790158355740985,1.9515868663577152,-0.9888272077321716,18.983634082271656,0.8533344268798793,-1.7432884926550862,-1.7255558967590332,-5.029387726390674,1.5782759328726073,-3.3774718115748534,-0.07363998194321297,1.1262369547769069,68.372070277413,37.79162594979014,1.65191591481582,8,-0.017777442932128906,1.6933345794677699,2.397778034210205,0.2799997329711914,-4.826665878295898,2,-0.28564204726010767,3.0606016469082853,25.9777774810791,1.8105201103147948,26.399999618530273,2.5820933762914664,26.34666633605957,-0.28564204726010767
4131,2001-08-23,25.68888854980469,26.48888969421387,25.31111145019531,26.36000061035156,5903325.0,-0.02595213991646317,1.5358825147944748,-2.5593249927261876,22.903758752426228,28.787026035894012,0.8361378650403282,2.6326468943888592,2.663157420864483,-0.15844623323877727,19.006968669152858,1.1777782440185618,-1.8973768425119317,-2.177778148651118,-5.47321422808567,1.1176579307834338,-3.825496188368394,-0.5300601089338421,1.4700750497238602,39.436587367884414,9.20229034713573,1.647718039717276,8,0.6666669845581019,2.3777790069580007,3.113334178924557,0.9955558776855433,-3.60000038146973,3,-0.2647058561477643,3.219773068107846,26.373332977294922,3.0606016469082853,25.9777774810791,1.8105201103147948,26.399999618530273,-0.2647058561477643
4132,2001-08-24,27.21333312988281,27.333332061767575,25.95555686950684,26.0,7184700.0,0.05934256661679149,-1.116041585498391,-1.8079441589741396,40.49675215132895,29.54516788576092,-0.6773181296553652,0.8814124733351782,1.2034551939466063,-1.549742710957272,18.45145274016804,1.6444435119628835,-1.87374862201154,-0.4806668281555204,-3.509478711731443,2.5481450554204024,-1.9950727699434836,1.0337391136324428,-2.146665573120117,94.7059244268482,59.802768269624195,1.5144059417879618,8,-0.857777595520016,0.786666870117191,1.7088894844055211,-0.4088888168334961,-5.804443359375,4,-0.25771677190259557,1.5358825147944748,25.68888854980469,3.219773068107846,26.373332977294922,3.0606016469082853,25.9777774810791,-0.25771677190259557
4133,2001-08-27,27.21333312988281,27.77777862548828,26.77777862548828,27.21333312988281,4978350.0,0.0,-1.295923908283576,0.0,39.649504287774405,29.254808732017878,-0.5280004541484615,0.7194784180976335,1.2926004059703509,-1.4270230691838925,17.71143355613093,1.0,-1.8135685051190542,-0.3544445991516163,-3.2312283973493656,2.522339199046133,-1.792836498250491,1.0839472999472584,-2.101332283020021,79.18028877102402,41.28986167816787,1.438391899098874,8,-0.7911100387573207,0.7755565643310582,1.7088894844055211,-0.4088888168334961,-6.168889999389645,0,-0.29201372281747806,-1.116041585498391,27.21333312988281,1.5358825147944748,25.68888854980469,3.219773068107846,26.373332977294922,-0.29201372281747806
4134,2001-08-28,26.942222595214844,27.177778244018555,26.51111030578613,27.155555725097656,4765950.0,-0.009962415606130204,4.172415834258259,-100.0,43.198084275392546,30.783655448130865,-0.3236747697318698,0.8102038967203846,1.630624955876911,-1.0759606768736703,17.004614051935008,0.7022228240966797,-1.7169612703355668,-0.48466625213622905,-3.179649507603912,2.210317003331454,-1.8321578798700706,0.8628253755976125,-1.7235906372070353,66.12611386559695,22.68715828533874,1.3474916277338425,8,-0.5199995040893555,1.0466670989990234,1.9800000190734863,-0.1377782821655309,-4.319999694824219,1,-0.25602117421250836,-1.295923908283576,27.21333312988281,-1.116041585498391,27.21333312988281,1.5358825147944748,25.68888854980469,-0.25602117421250836
4135,2001-08-29,27.0,27.46666717529297,26.755556106567386,27.177778244018555,4608900.0,0.002144492889588845,-1.1333352406837973,0.8333363135684143,47.48711502338914,33.20836568329051,-0.4457456244491702,0.5827840166618259,1.613156623332273,-1.0511482831562446,15.94577192839517,0.7111110687255824,-1.5512283445736976,-0.30022220611572337,-2.8101259219313803,2.2096815096999336,-1.5551740640235536,0.9547296517921069,-1.6790021752929718,68.46844060362936,20.952601566331737,1.2549518579078285,8,-0.5777769088745117,0.9888896942138672,1.8433337211608887,-0.19555568695068715,-3.0222225189208984,2,-0.1967078314887153,4.172415834258259,26.942222595214844,-1.295923908283576,27.21333312988281,-1.116041585498391,27.21333312988281,-0.1967078314887153
4136,2001-08-30,25.82666778564453,26.78666687011719,25.37777709960937,26.77777862548828,8509050.0,-0.04345674867983218,1.9082633825220023,5.349984443228513,44.18465955870242,35.129685697435065,0.6207718031800269,1.4942392672511886,2.792789384459695,0.21205978504616851,15.184602698487467,1.6222229003906286,-1.5801523568465647,-1.2586656570434585,-3.468441771735467,0.9511104576485501,-2.363553714389461,-0.15377759969745597,1.95111083984375,18.703766693263688,-30.171988610474237,1.1048880573460038,8,0.595555305480957,2.162221908569336,3.2988882064819336,0.9777765274047816,-2.2711124420166016,3,-0.16572020526103248,-1.1333352406837973,27.0,4.172415834258259,26.942222595214844,-1.295923908283576,27.21333312988281,-0.16572020526103248
4137,2001-08-31,26.21333312988281,26.70666694641113,25.737777709960934,25.82666778564453,4259025.0,0.01497155372297776,-2.4330657042833734,-0.4065407816209935,52.18491928568612,37.90562878711676,0.2382597104171218,0.8556612322488171,2.392260209758785,-0.08987172200213678,14.47656264476164,0.9688892364501953,-1.4923052704538193,-0.6842225074768109,-2.457417970467713,1.088972955514091,-1.5708202389722636,0.20237522401864183,1.5164454650878945,34.814812460064864,-18.176086570504324,0.8865977314954515,8,0.20888996124267933,1.7755565643310582,2.943334102630619,0.5911111831665039,-2.5688896179199183,4,-0.1573414926332295,1.9082633825220023,25.82666778564453,-1.1333352406837973,27.0,4.172415834258259,26.942222595214844,-0.1573414926332295
4138,2001-09-04,26.23555564880371,27.08888816833496,25.78666687011719,26.01333236694336,5364450.0,0.0008477563235012031,-2.855267727317675,0.5747173496971304,42.10122035623039,39.639295020390584,0.21261664681475168,0.6674362235011344,2.3789277190970424,-0.040138183846817554,14.817967424806803,1.3022212982177699,-1.3575091543455713,-0.5348888397216811,-2.091870794048109,1.022093114604747,-1.313379816884897,0.2436021374415347,1.4471829162597665,41.063843386475384,-12.667304810244374,0.7784909771632144,9,0.30888938903808594,1.7200002670288086,2.9866671562194824,0.7088890075683594,-2.711111068725586,1,-0.18397421967756145,-2.4330657042833734,26.21333312988281,1.9082633825220023,25.82666778564453,-1.1333352406837973,27.0,-0.18397421967756145
4139,2001-09-05,26.0977783203125,26.35555648803711,25.11111068725586,26.22222137451172,7128675.0,-0.005251549856063131,5.3636079900124844,-0.5599910736509626,41.40271771459787,41.5120812672809,0.4125949654607588,0.6166553805920714,2.532487616609515,0.16689884405889543,15.498769837724936,1.24444580078125,-1.2005680539077588,-0.5328884124755859,-1.7528954619403336,0.6871186369891618,-1.1428919372079598,0.07711511225678791,1.5388610154418956,41.886816897302815,-11.560759463807045,0.6100035247323733,9,0.3466663360595703,1.7066659927368129,3.1244444847106934,0.8466663360595703,-3.008890151977539,2,-0.19363085730122132,-2.855267727317675,26.23555564880371,-2.4330657042833734,26.21333312988281,1.9082633825220023,25.82666778564453,-0.19363085730122132
4140,2001-09-06,26.79555511474609,27.422222137451172,26.11111068725586,26.91111183166504,13297950.0,0.02673701898565417,1.3046890061238208,0.9285911348170233,48.993752105191184,44.41096941758811,-0.24472679128549757,-0.18180282187021746,1.8476078881535187,-0.449761060866134,16.242251007420343,1.3244438171386719,-1.0256422251219668,0.22288846969604137,-0.8308822837723291,1.2766592231644118,-0.30399690703814386,0.7497738464302266,0.7400630750683632,72.88460395745425,20.169504504256388,0.5268853767341861,9,-0.3511104583740199,1.0088891983032227,2.426667690277103,0.3600006103515625,-3.751111984252926,3,-0.1557471825638277,5.3636079900124844,26.0977783203125,-2.855267727317675,26.23555564880371,-2.4330657042833734,26.21333312988281,-0.1557471825638277
4141,2001-09-07,24.9022216796875,26.386667251586914,24.666667938232425,26.244443893432614,14586300.0,-0.0706584889527686,1.1147503116048278,11.615267805562045,40.644783040201816,44.42741729412954,1.7045327369572902,1.6010983646586396,3.7306708446830967,1.5187610390895117,17.137399533038305,2.1288871765136648,-0.8450897020225838,-1.5482227325439446,-2.7765807448882107,-0.3198647201996785,-2.1624017387160777,-0.9340437263718115,2.5364162100246084,8.548325470130788,-44.016149105784606,0.614179006172133,9,1.3200016021728516,2.653334617614746,4.425556182861328,2.2533340454101527,-1.1999988555908203,4,-0.03712296077431754,1.3046890061238208,26.79555511474609,5.3636079900124844,26.0977783203125,-2.855267727317675,26.23555564880371,-0.03712296077431754
4142,2001-09-10,24.0222225189209,25.399999618530273,23.37777709960937,24.9022216796875,10790100.0,-0.03533817874107226,1.1563990151841077,0.6556285179569471,36.089438935645205,44.0318544772263,2.329211164467761,2.3938059292805107,4.572338693964198,2.4185001546459546,17.57450018113125,2.022222518920902,-0.6996353722865578,-2.294888591766359,-3.926868451757244,-0.6629087317754738,-3.1108785217618014,-1.4788986617709163,3.3999996185302734,15.934087700086941,-36.196814303403265,0.8159899299954425,9,1.3999996185302734,2.744443893432617,5.318889141082764,3.1333332061767543,-0.3422222137451172,0,-0.019426477917495077,1.1147503116048278,24.9022216796875,1.3046890061238208,26.79555511474609,5.3636079900124844,26.0977783203125,-0.019426477917495077
4143,2001-09-17,21.333332061767575,22.333332061767575,21.08888816833496,22.13333320617676,10634175.0,-0.11193345890603756,1.0740751337132204,0.9090930765346124,28.524443674605934,42.40144996602778,4.57770346046583,4.977716312400979,7.188569896287671,5.116662766470281,18.2959094565246,2.9333343505859375,-0.5352083983598064,-4.755112266540532,-7.518587257683794,-1.9916372753972702,-6.136849762112163,-3.3733747709689013,5.765334472656253,3.859640035163418,-48.31284161559628,1.3817374955716317,9,2.9444456100463903,4.011112213134769,8.086668491363529,5.822223663330078,2.89333534240723,0,0.10833335568507674,1.1563990151841077,24.0222225189209,1.1147503116048278,24.9022216796875,1.3046890061238208,26.79555511474609,0.10833335568507674
4144,2001-09-18,21.942222595214844,22.595556259155273,21.288888931274414,21.77777862548828,11540025.0,0.028541745456561296,-1.2879366256216038,-0.2055546681098899,29.907295229252014,40.4481366555681,3.559271232116803,4.172506809786178,6.462592791603889,4.518337327713958,19.542157223315538,1.3066673278808594,-0.6500307028002652,-3.8857772827148445,-7.161848045904673,-0.609706519525016,-5.523812664309759,-2.24774190111993,4.555466102600096,13.473700124469543,-35.135683586381376,1.6380353815949136,9,2.3133325576782227,3.2666664123535156,7.507777690887451,5.213333129882809,2.5377769470214844,1,0.07210855591303367,1.0740751337132204,21.333332061767575,1.1563990151841077,24.0222225189209,1.1147503116048278,24.9022216796875,0.07210855591303367
4145,2001-09-19,21.93777847290039,22.06666755676269,21.06666755676269,21.942222595214844,11813625.0,-0.0002025374729095475,6.894714651408142,-0.027025146144567132,31.872853310602423,39.08015818355699,3.095666344701865,3.9732145537603216,6.330720957894602,4.532363500954009,20.966047639596454,1.0,-0.7814431411832317,-3.6315547943115227,-7.277152550132218,0.014042961509172613,-5.45435367222187,-1.808755916401175,4.019030171966552,16.374266280225438,-32.015884353314604,1.8227988779103472,9,2.306666374206543,3.260000228881836,7.6399993896484375,5.217777252197262,2.942220687866211,2,0.05247157075893205,-1.2879366256216038,21.942222595214844,1.0740751337132204,21.333332061767575,1.1563990151841077,24.0222225189209,0.05247157075893205
4146,2001-09-20,20.204444885253906,21.64444351196289,20.008888244628906,21.55555534362793,12489525.0,-0.07901135430771444,1.1395374368276534,304.0218884120172,16.79999638607555,35.14850008360026,4.411539023182854,5.457076580562308,7.924845673352856,6.273954923056049,22.04981445798068,1.9288902282714844,-1.0042400845157147,-5.0288884162902825,-9.328633853377333,-0.7291429792032318,-7.178761134833806,-2.879015697746759,5.165546829040526,3.627390106828422,-37.29703729315552,2.149872718543525,9,3.511110305786133,4.088888168334961,9.245555877685547,6.9511108398437464,4.328887939453125,3,0.14056304250714713,6.894714651408142,21.93777847290039,-1.2879366256216038,21.942222595214844,1.0740751337132204,21.333332061767575,0.14056304250714713
4147,2001-09-21,19.288888931274414,20.155555725097656,19.11111068725586,19.77777862548828,11732175.0,-0.04531458098349961,-1.4736805252827325,0.36184287611999927,15.459120260252263,32.188266739602696,4.740032830822958,6.131116365258084,8.715479996040933,7.197992915977743,23.298814407783393,1.0933341979980469,-1.3318157009555556,-5.591555500030516,-10.605712274258146,-0.5773987258028868,-8.09863388714433,-3.0844771129167015,5.330548297266844,5.1020525460997685,-29.7033789312282,2.5070783871138143,9,3.9777774810791016,4.155555725097656,9.546666622161865,7.866666793823239,4.377779006958011,4,0.22880187182096434,1.1395374368276534,20.204444885253906,6.894714651408142,21.93777847290039,-1.2879366256216038,21.942222595214844,0.22880187182096434
4148,2001-09-24,20.64444351196289,20.755556106567386,19.77777862548828,19.77777862548828,8577450.0,0.0702764470010826,-1.2564142065486832,-1.772720711301152,24.92034455026686,30.356891943565913,2.8027088107715734,4.555841784013452,7.219380620504495,5.854914937360547,23.960120840400922,1.4666671752929723,-1.5417008565579238,-3.948223114013672,-9.247711336779933,1.3512651087525889,-6.5979672253968005,-1.2984790026305433,3.093661469972705,44.005073205123786,12.617809524326702,2.64974411138313,9,2.622222900390625,2.8000011444091797,7.577778339385986,6.511112213134762,2.5911121368408203,0,0.14703989436449905,-1.4736805252827325,19.288888931274414,1.1395374368276534,20.204444885253906,6.894714651408142,21.93777847290039,0.14703989436449905
4149,2001-09-25,20.044443130493164,20.844444274902344,19.773332595825195,20.200000762939453,22865400.0,-0.029063528940464933,-2.070061256789226,-0.17948994458407244,23.447566021121006,27.51842682311367,2.7421051120222266,4.9419147343939365,7.690028540169742,6.446004472989131,24.389597208377214,1.0711116790771484,-1.901239616512747,-4.2515567779541,-9.878733602475279,1.3756200465670787,-7.06514519021469,-1.4379683656935107,2.953342764293673,31.578903213357613,4.680482074173895,2.8135884122605885,9,2.7044458389282227,3.4000015258789062,8.11777925491333,7.111112594604489,4.355556488037109,1,0.208647566133644,-1.2564142065486832,20.64444351196289,-1.4736805252827325,19.288888931274414,1.1395374368276534,20.204444885253906,0.208647566133644
4150,2001-09-26,18.84000015258789,20.431110382080078,18.622222900390625,20.11111068725586,11720250.0,-0.0600886225705608,-1.1197920391960519,8.171315766886963,23.39200368194524,25.601451338862944,3.0166044675528774,5.853135153523404,8.760635104416327,7.638274475266311,24.990409908636497,1.8088874816894531,-2.2585599242165344,-5.079333114624024,-11.114744072648573,0.956077843400525,-8.097038593636299,-2.0616276356117496,3.5359177089939884,7.20586880267388,-19.872822405133043,3.0177054790122746,9,3.1711111068725586,4.3600006103515625,9.297778129577637,8.315555572509762,6.7600002288818395,2,0.2993630225036765,-2.070061256789226,20.044443130493164,-1.2564142065486832,20.64444351196289,-1.4736805252827325,19.288888931274414,0.2993630225036765
4151,2001-09-27,18.88888931274414,19.053333282470703,17.786666870117188,19.0222225189209,12608550.0,0.0025949660170005995,11.95459732558253,0.1048950524287695,21.369008440813076,23.96584795054826,2.2629992686162304,5.553412954908993,8.526716555162082,7.577018214845843,25.532842218631636,1.2666664123535156,-2.6452755779245045,-4.690443992614746,-11.06285858584129,1.6819706006117983,-7.876651289228018,-1.504236696001474,2.8113634558233116,36.046523232923064,9.535523838411095,3.1862072966132726,9,1.3022222518920898,3.8933334350585938,9.176666736602783,8.4622220993042,6.862220764160156,3,0.31717639660158947,-1.1197920391960519,18.84000015258789,-2.070061256789226,20.044443130493164,-1.2564142065486832,20.64444351196289,0.31717639660158947
4152,2001-09-28,20.200000762939453,20.333332061767575,19.0222225189209,19.11111068725586,10967850.0,0.06941178109984047,-1.0701733780255267,-8.16668335598312,28.566921453946946,23.97056770380837,0.3941355465830192,3.889349202743528,7.0388439320046885,6.246916122825809,26.629370947925835,1.444442749023434,-3.160952160540205,-3.028665924072264,-9.330562279698224,3.2732304315536958,-6.179614101885246,0.12228225374071755,0.7175348259379462,78.92444652922111,52.01309551733733,3.1509481778129804,9,-0.008889198303222656,2.5822219848632812,7.726666450500488,7.3355550765991175,6.071109771728516,4,0.21452138109409669,11.95459732558253,18.88888931274414,-1.1197920391960519,18.84000015258789,-2.070061256789226,20.044443130493164,0.21452138109409669
4153,2001-10-01,19.26666641235352,20.11111068725586,18.933332443237305,19.86666679382324,9644850.0,-0.04620466907596876,1.1632675939890451,-0.5510201579282882,27.03913899543997,23.651883677829257,1.12141257192064,4.4236150992309184,7.779781034850895,7.159684733048291,28.24005380073106,1.2666683197021484,-3.5275436363675396,-3.564666938781734,-9.810565262531913,2.681231384968445,-6.687616100656825,-0.4417177769066427,1.0666656494140554,48.40115372427898,22.41812544591983,3.1229491618750904,10,0.6600008010864222,3.515556335449215,8.59222316741943,8.655556678771969,7.733333587646481,0,0.22837378463446512,-1.0701733780255267,20.200000762939453,11.95459732558253,18.88888931274414,-1.1197920391960519,18.84000015258789,0.22837378463446512
4154,2001-10-02,20.044443130493164,20.182222366333008,18.933332443237305,19.004444122314453,7156800.0,0.04036903434633321,-1.1127834469406688,-1.7333305782759691,27.42941956906367,23.158168817658282,0.05154653640801499,3.270245090988851,6.825424020633051,6.365443340874162,29.706300981980082,1.2488899230957031,-3.7917125305868886,-2.4420012474060044,-8.490781838446338,3.6067793436343294,-5.466391542926171,0.5823890481141625,-2.2577762603759766,85.37812398571893,62.6292043452315,3.0243902955201674,10,-0.328887939453125,2.7377796173095703,7.772224426269531,8.024446487426758,7.088890075683597,1,0.1592018544758662,1.1632675939890451,19.26666641235352,-1.0701733780255267,20.200000762939453,11.95459732558253,18.88888931274414,0.1592018544758662
4155,2001-10-03,21.688888549804688,22.0,19.688888549804688,20.044443130493164,14012550.0,0.0820399653213546,1.0392144983073697,1.5811990265176732,39.075251636398534,25.633197178805283,-1.8236980459116765,1.272758170629995,5.006541176080624,4.735572806387108,31.03735668286226,2.3111114501953125,-3.6918552586431623,-0.5320002555847161,-6.200849804449469,5.1368492932800365,-3.3664250300170906,2.3024245188476584,-3.8543105697631823,92.61602535083749,65.25889044476378,2.834424774432376,10,-1.7955551147460938,1.0933341979980469,5.755556583404541,6.377779006958004,5.0977783203125036,2,0.125,-1.1127834469406688,20.044443130493164,1.1632675939890451,19.26666641235352,-1.0701733780255267,20.200000762939453,0.125
4156,2001-10-04,21.546667098999023,22.35555648803711,21.200000762939453,21.77777862548828,11380950.0,-0.006557341584336074,-1.5000010316191261,-0.14054070981937292,41.139041050438564,28.486521711048205,-1.6439374721442093,1.1361427677038805,4.954891413119839,4.8945996699521075,31.334927921066928,1.1555557250976562,-3.6575007712063545,-0.46022167205810405,-5.87331155331988,4.952868209203672,-3.166766612688992,2.246323268572784,-3.545472238159178,76.36363433693877,45.59684176865683,2.7065449406308875,10,-1.475555419921875,1.235555648803711,5.664444446563721,6.520000457763668,5.29777717590332,3,0.1881188057460177,1.0392144983073697,21.688888549804688,-1.1127834469406688,20.044443130493164,1.1632675939890451,19.26666641235352,0.1881188057460177
4157,2001-10-05,22.08888816833496,22.311111450195312,21.115556716918945,21.546667098999023,7704900.0,0.025164962490237253,1.4234193830248716,-2.34614464095602,53.195491178234384,31.628204669711266,-1.9525403703632058,0.2836273074359994,4.243454185745236,4.374210775217552,31.66447819629324,1.1955547332763672,-3.659378718689176,0.2882216453552253,-4.751501033787349,5.3279443244978,-2.2316396942160637,2.8080829849265143,-3.826431609863281,92.20774805473766,55.6399172831232,2.519861339571288,10,-2.0177764892578125,0.6933345794677734,5.122223377227783,5.977779388427731,5.09333419799805,4,0.16579475982042569,-1.5000010316191261,21.546667098999023,1.0392144983073697,21.688888549804688,-1.1127834469406688,20.044443130493164,0.16579475982042569
4158,2001-10-08,21.40888977050781,22.399999618530273,21.280000686645508,22.0,6522975.0,-0.030784636720735836,-1.6387424673416289,-1.0901646264246583,47.757848971939815,34.329347219802244,-1.2881661375728264,0.6150157328522816,4.768063149354788,5.057264256831925,32.39218472581518,1.1199989318847656,-3.3427535569892335,-0.15044345855713104,-4.7379490193292,4.437062102214938,-2.4441962389431637,2.1433093218289017,-2.9008472162622034,71.41029704016205,30.602581633591512,2.293752780386034,10,-1.3155565261840785,1.3733329772949254,5.7688879966735875,6.657777786254883,7.466667175292972,0,0.22711223310879936,1.4234193830248716,22.08888816833496,-1.5000010316191261,21.546667098999023,1.0392144983073697,21.688888549804688,0.22711223310879936
4159,2001-10-09,21.044443130493164,21.46666717529297,20.795555114746094,21.46666717529297,5760000.0,-0.01702314524112758,2.1789381434450483,0.7142898629288271,46.35472485222068,36.88076068316618,-0.8570835738707885,0.6128912885030644,4.994469025778397,5.447302630192233,32.778705486983725,0.671112060546875,-2.8889799222135153,-0.26222333908081197,-4.323738552147027,3.7992918739854034,-2.2929809456139196,1.7685342674522957,-2.225044011104785,49.99996482348778,5.849532351001336,2.0307576065331077,10,-0.9511098861694336,1.582223892211914,6.161113262176514,7.022224426269528,8.466667175292965,1,0.2829990241403584,-1.6387424673416289,21.40888977050781,1.4234193830248716,22.08888816833496,-1.5000010316191261,21.546667098999023,0.2829990241403584
4160,2001-10-10,22.622222900390625,22.622222900390625,20.782222747802734,20.88888931274414,8077050.0,0.07497370018840144,1.1230767876439038,-4.105246039382564,59.99265299429898,41.172276744664615,-2.0583964240311587,-1.36348128502636,3.2937064602711636,3.900575086400565,33.931455275747695,1.8400001525878906,-2.5784679018318997,1.5242230415344231,-1.6904639039621614,4.738909987031008,-0.08312043121387092,3.131566514282717,-3.5163757410708953,100.0,48.62833250189402,1.6073434727482925,10,-1.8444452285766602,0.004444122314453125,4.583333492279053,5.444444656372067,7.19999885559082,2,0.1994105674605584,2.1789381434450483,21.044443130493164,-1.6387424673416289,21.40888977050781,1.4234193830248716,22.08888816833496,0.1994105674605584
4161,2001-10-11,23.9777774810791,24.48888969421387,23.20888900756836,23.48888969421387,15926625.0,0.05992136964865069,-1.440678644166431,0.2820506048861843,68.69904277934454,45.63140133637546,-2.9236300837682165,-2.942718646100751,1.7732225056663111,2.57958677141562,34.17263712565239,1.8666667938232457,-2.1273863667790067,2.9259998321533196,-0.0780603461595355,5.930060010466175,1.423969742996892,4.428029921309747,-4.520292747652281,86.2110024848702,27.789135814922957,1.502030089156427,10,-2.2666664123535156,-1.3733329772949219,3.227778911590576,4.08889007568359,4.942222595214844,3,0.11714552740572337,1.1230767876439038,22.622222900390625,2.1789381434450483,21.044443130493164,-1.6387424673416289,21.40888977050781,0.11714552740572337
4162,2001-10-12,23.55555534362793,24.0,22.79999923706055,23.577777862548828,8365500.0,-0.017608893809459514,1.7692321235609525,-0.045455254800677615,62.543089980376635,49.57628477914621,-2.2075095294617277,-2.6954476315320903,2.0114624689812004,3.032354825748417,33.63572039148629,1.2000007629394496,-1.5584722935099293,2.527111053466797,-0.38566532120708175,5.4398874281406755,1.0707228661298593,3.9834992408037344,-3.494302014906662,74.82011834136831,13.97256156281182,1.4563881873369389,10,-1.8444442749023438,-0.95111083984375,3.650001049041748,4.511112213134762,6.440000534057621,4,0.13962264456499418,-1.440678644166431,23.9777774810791,1.1230767876439038,22.622222900390625,2.1789381434450483,21.044443130493164,0.13962264456499418
4163,2001-10-15,23.64444351196289,23.65333366394043,22.946666717529297,23.55555534362793,4438575.0,0.0037735543500572177,12.249780956638356,-3.9999141704574717,66.22596478293622,53.88701202513204,-1.799322912681017,-2.7429479282379425,1.7657771908051707,2.9523436407945773,32.09750362371881,0.7066669464111328,-0.9254601898695931,2.5004436492919915,-0.6378997977650513,5.638787096349034,0.9312719257634683,4.069615372820515,-3.051873819382511,77.21818025575273,12.145019766783221,1.5691717235285223,10,-1.5555543899536133,-1.039999008178711,3.561112880706787,4.422224044799801,5.804445266723633,0,0.14962411158377154,1.7692321235609525,23.55555534362793,-1.440678644166431,23.9777774810791,1.1230767876439038,22.622222900390625,0.14962411158377154
4164,2001-10-16,23.524444580078125,23.906667709350586,23.0222225189209,23.68888854980469,5154975.0,-0.005075142996029958,1.948139388506361,-1.8500096560307675,73.40142238077273,57.70103099672917,-1.2670131028911094,-2.6333483153761748,1.723635390224537,3.080682818521158,30.76420018668341,0.8844451904296875,-0.4331525433418655,2.301333618164062,-0.9974024798915124,5.600069716219636,0.6519655691362765,3.950701667191847,-2.4643164873017263,73.98079924419594,1.5222245156029999,1.6493680490277864,10,-0.8888883590698242,-0.9200000762939453,3.725555896759033,4.542222976684567,6.417778015136719,1,0.22747029573885413,12.249780956638356,23.64444351196289,1.7692321235609525,23.55555534362793,-1.440678644166431,23.9777774810791,0.22747029573885413
4165,2001-10-17,23.08888816833496,24.31111145019531,22.88888931274414,24.11111068725586,7542900.0,-0.018515056126426788,-1.000002682212767,6.216235965481911,70.20093518388558,60.93013034488995,-0.6839019636739607,-2.221003977040681,1.995954161172353,3.4798362258377082,29.35927573959953,1.4222221374511683,0.20777247298879686,1.8082217216491685,-1.5819189839578556,5.198362427256193,0.11315136884565646,3.5032920744526805,-1.6173086833860673,17.10524978401158,-57.48235168145747,1.6950703528035118,10,-0.45333194732666016,-0.48444366455078125,4.035556316375732,4.977779388427731,7.231111526489258,2,0.2781520743064132,1.948139388506361,23.524444580078125,12.249780956638356,23.64444351196289,1.7692321235609525,23.55555534362793,0.2781520743064132
4166,2001-10-18,23.044443130493164,23.422222137451172,22.64444351196289,23.09333229064941,6351975.0,-0.0019249535758395497,1.201253448061798,0.04782633844523003,65.57934564339274,62.30611417435199,-0.45220905835762437,-2.058420531586915,1.854223331520366,3.492430685715597,27.41674997247664,0.7777786254882812,0.8285383510567534,1.6217767715454094,-1.8161351515638096,5.0596886946546284,-0.09717919000920006,3.340732733100019,-1.2107864204324734,23.999958801301013,-47.97199893994054,1.7189559615546102,10,-0.4088869094848633,-0.9577760696411133,4.080001354217529,5.022224426269528,8.431112289428711,3,0.2941177006147613,-1.000002682212767,23.08888816833496,1.948139388506361,23.524444580078125,12.249780956638356,23.64444351196289,0.2941177006147613
4167,2001-10-19,23.70222282409668,23.822221755981445,22.35555648803711,23.044443130493164,5974875.0,0.0285439613306655,2.2673244188368664,-13.454509987516584,75.05020254445733,65.33859790463171,-0.9577925642337028,-2.4966142982180273,1.0190874165551307,2.816946803737295,25.154495392616568,1.466665267944336,1.1546468989434935,2.058889770507811,-1.3688877240211355,5.486667265036758,0.3450010232433378,3.7727785177722843,-1.5499381559376069,68.86364035370069,-5.838299507623233,1.7138887472644726,10,-1.066666603088379,-2.108889579772949,3.186666965484619,4.164444923400879,7.888887405395511,4,0.220138730908084,1.201253448061798,23.044443130493164,-1.000002682212767,23.08888816833496,1.948139388506361,23.524444580078125,0.220138730908084
4168,2001-10-22,23.68000030517578,23.88888931274414,22.71999931335449,23.70222282409668,6860925.0,-0.000937571091362166,4.910118861055543,-0.033784136447199783,72.44786270108906,68.23783544339486,-0.6476401966500411,-2.3561143422726545,0.8984377153163123,2.818601433643721,23.33708514390935,1.168889999389652,1.4671589394246425,1.8848894119262702,-1.6245079286609077,5.394286752513448,0.1301907416326813,3.639588082219859,-1.3244438171386719,67.7272612004207,-5.391882726187873,1.7546986702935887,10,-1.0444440841674805,-2.542222023010254,2.4144439697265625,3.5422220230102504,7.3866672515869105,0,0.2667042014830281,2.2673244188368664,23.70222282409668,1.201253448061798,23.044443130493164,-1.000002682212767,23.08888816833496,0.2667042014830281
4169,2001-10-23,24.226667404174805,25.333332061767575,23.577777862548828,23.68000030517578,10527750.0,0.02308560354534861,-3.674547167463595,-24.599691013646897,68.12698687771746,69.14165031933025,-0.7771654643867905,-2.7124641521944923,0.2085797530963589,2.2480915453965444,21.809515917779148,1.7555541992187464,1.5698377027520607,2.2224452972412116,-1.3456431045304207,5.790533699012844,0.4384010963553955,4.006489498127028,-1.8711109161376953,62.83586085682157,-7.494144062765429,1.7840442008858166,10,-0.38222312927246094,-2.666667938232422,0.5844435691833496,1.8511104583740234,6.995553970336914,1,0.21555673701995892,4.910118861055543,23.68000030517578,2.2673244188368664,23.70222282409668,1.201253448061798,23.044443130493164,0.21555673701995892
4170,2001-10-24,24.479999542236328,24.95555686950684,24.13333320617676,24.226667404174805,5543775.0,0.01045674726264112,-2.7373757515595325,0.4634120811832065,70.6249894388042,69.35564439260355,-0.8261357558271527,-2.6578672504928136,-0.15771982508915272,1.9854890923519086,19.774984562258197,0.8222236633300781,1.8280849199141684,2.193777465820311,-1.209012540556067,5.596567472196689,0.49238246263212204,3.8951724690085,-1.7600002288818395,71.34328970056606,1.7031130104465149,1.7013950031881888,10,-0.6355552673339844,-2.9200000762939453,0.25222253799438477,1.5977783203125,7.248889923095703,2,0.22313003084637817,-3.674547167463595,24.226667404174805,4.910118861055543,23.68000030517578,2.2673244188368664,23.70222282409668,0.22313003084637817
4171,2001-10-25,24.8799991607666,24.8799991607666,23.399999618530273,24.11111068725586,7414200.0,0.01633985400367921,2.849711871680571,3.0351003997921984,70.02550287297336,70.18702360289207,-1.2121689234157458,-2.725766015041245,-0.6487386321506037,1.6135787624092295,17.135595653847798,1.4799995422363281,2.1749140298420286,2.294221591949462,-0.8975868041014863,5.486029988000411,0.6983173939239897,3.8901257899749346,-1.7941332626342792,84.77612265342577,17.2474191685927,1.5959041980254733,10,-1.0355548858642578,-3.3199996948242188,-0.15888738632202148,1.1866683959960902,7.364446640014648,3,0.21864954652554736,-2.7373757515595325,24.479999542236328,-3.674547167463595,24.226667404174805,4.910118861055543,23.68000030517578,0.21864954652554736
4172,2001-10-26,24.53333282470703,25.06666755676269,24.17333221435547,24.8799991607666,5240700.0,-0.01393353487753446,1.4814762814280826,-0.4508668656153642,73.54317861971913,71.00004736253463,-0.7959182425493871,-2.1479377688844075,-0.3777910078565405,1.994693721533686,15.519398562233732,0.893335342407223,2.212574174644807,1.7308886528015144,-1.3659160211413948,4.8276933267444235,0.18248631583006159,3.279290989772967,-1.1333332061767578,69.38777744447839,2.2529904947417094,1.548402336971454,10,-0.6888885498046875,-2.9733333587646484,-0.5288887023925781,1.0044450759887695,7.631111145019524,4,0.282971035562827,2.849711871680571,24.8799991607666,-2.7373757515595325,24.479999542236328,-3.674547167463595,24.226667404174805,0.282971035562827
4173,2001-10-29,23.666667938232425,24.524444580078125,23.155555725097656,24.51111030578613,6226425.0,-0.03532601512672606,2.142857768445391,2.4358937679157773,68.36863695139641,70.44084898149282,0.08295423373800404,-0.9852484847906986,0.42674046307911695,2.8850853231296263,13.495734672332095,1.377777099609375,1.9872978085174466,0.6442236900329625,-1.9847886851692138,3.273236065235139,-0.6702824975681274,1.9587298776340525,1.6666641235351491,23.469453888746038,-43.93946825366158,1.3145061876010884,10,0.17777633666991832,-2.1066684722900426,-0.31111240386963246,1.422221183776852,8.915554046630856,0,0.33483557178144996,1.4814762814280826,24.53333282470703,2.849711871680571,24.8799991607666,-2.7373757515595325,24.479999542236328,0.33483557178144996
4174,2001-10-30,23.23555564880371,23.77777862548828,22.666667938232425,23.666667938232425,8820000.0,-0.018216011250670072,2.4013575255083315,0.5105289667992613,55.1186905596092,68.76504402323988,0.5238685231562279,-0.31917230728554813,0.7493104340204866,3.334748737422405,11.298855449332715,1.1111106872558558,1.885849987696048,0.053555774688721414,-2.1706351336439447,2.2777466830213875,-1.0585396794776116,1.1656512288550545,2.054220886230464,23.703658374731997,-37.94759062066724,1.1120954541663333,10,0.6088886260986328,-1.6755561828613281,0.11999988555908203,1.8533334732055664,7.644443511962891,1,0.337031402490354,2.142857768445391,23.666667938232425,1.4814762814280826,24.53333282470703,2.849711871680571,24.8799991607666,0.337031402490354
4175,2001-10-31,24.399999618530273,24.666667938232425,23.44444465637207,23.44444465637207,9560025.0,0.05011474600937782,-1.558143341330903,-2.216487410796037,53.6398464913002,67.4384330063407,-0.4861609026540705,-1.33872995144376,-0.5110932746452903,2.179564393095994,10.649462604410544,1.4311122894287145,1.7597900319665243,1.082444190979004,-1.0884157149779696,3.2533040969359774,-0.002985761999482861,2.1678741439574907,0.7848525726318307,72.22216482514783,13.112553598907041,1.0854299529784872,10,-0.5555553436279297,-2.8400001525878906,-1.303332805633545,0.6888895034790039,6.782222747802738,2,0.27959925666557783,2.4013575255083315,23.23555564880371,2.142857768445391,23.666667938232425,1.4814762814280826,24.53333282470703,0.27959925666557783
4176,2001-11-01,25.60000038146973,25.768888473510746,24.26666641235352,24.44444465637207,10509975.0,0.04918035990574898,1.0119064648962273,1.209303253983149,65.5405448508837,66.38180437372141,-1.4366082602783052,-2.339439552888546,-1.7890704052249369,0.9812763889172125,10.453427697090238,1.5022220611572266,1.6031746076531697,2.079778289794927,-0.15096571798462222,4.310522297574476,0.9644062859051523,3.1951502936847014,-2.9333324432373047,94.55589665143314,35.88721721051665,1.1153720038897754,11,-1.3822221755981445,-3.8222227096557653,-2.994444370269779,-0.75555515289307,4.755556106567379,3,0.23940972627088808,-1.558143341330903,24.399999618530273,2.4013575255083315,23.23555564880371,2.142857768445391,23.666667938232425,0.23940972627088808
4177,2001-11-02,25.751110076904297,26.51111030578613,25.55555534362793,25.60000038146973,10961325.0,0.005902722389955262,-6.962965612060783,0.13076798647836388,65.86345450743292,65.65020346331517,-1.4153593475384803,-2.3211223978693383,-1.9993819070736585,0.8158858773332582,10.34408683687397,0.9555549621581996,1.5163052139976259,2.0477768898010247,-0.2870662975996261,4.3826200772016755,0.8803552961006993,3.21519848350135,-3.022397727966304,80.23119723952486,22.921252700046935,1.167421593700326,11,-1.1622209548950195,-3.028888702392578,-4.2644429206848145,-1.3244428634643555,5.0044460296630895,4,0.2521575071709514,1.0119064648962273,25.60000038146973,-1.558143341330903,24.399999618530273,2.4013575255083315,23.23555564880371,0.2521575071709514
4178,2001-11-05,26.27111053466797,26.648889541625977,25.933332443237305,25.95555686950684,8234325.0,0.020193322004788072,-2.9752894116400435,2.0882423477437935,69.50756816332104,65.80360138393779,-1.7088633864127942,-2.591023574555898,-2.5754816876536815,0.2751869435715406,10.322695365541248,0.8977794647216797,1.5396085791080125,2.32466630935669,-0.016792558778618627,4.666125177491999,1.153936875289034,3.4953957434243463,-3.391102267456052,90.51336051624868,33.85345778611527,1.1707294340676546,11,-1.6133317947387695,-3.479999542236328,-4.784443378448486,-1.8444433212280273,3.59555625915527,0,0.22432753374782566,-6.962965612060783,25.751110076904297,1.0119064648962273,25.60000038146973,-1.558143341330903,24.399999618530273,0.22432753374782566
4179,2001-11-06,27.0,27.0,26.06666755676269,26.27111053466797,7065900.0,0.02774490497347548,1.5609711420706212,2.3098748194220557,76.66666926759639,66.4748991426925,-2.2383735539841254,-3.0049249158923637,-3.3395457990892226,-0.45121208544345137,10.08987957199974,0.9333324432373082,1.443438199214011,2.7557779312133803,0.4538016461113408,5.05775421631542,1.6047897886623588,3.906766073764402,-3.8938588563232415,100.0,36.753050173853495,1.1509881425510202,11,-2.166666030883789,-4.033333778381348,-5.645555019378662,-2.5733327865600586,2.3555564880371094,1,0.20674896240234375,-2.9752894116400435,26.27111053466797,-6.962965612060783,25.751110076904297,1.0119064648962273,25.60000038146973,0.20674896240234375
4180,2001-11-07,27.13333320617676,27.37777709960937,26.80888938903809,27.0,6239475.0,0.004938266895435639,-1.2068968068694326,0.18292651014790567,77.54491848911263,67.31038976670796,-2.185588469557775,-2.933363822709424,-3.519981419746678,-0.5787704644151752,10.789943413182833,0.568887710571282,1.411102215668393,2.6635556221008336,0.15591355774366988,5.171197686457997,1.4097345899222518,3.9173766542794155,-3.7156833539941445,92.1428737835033,22.942860297404778,1.2538210321785817,11,-2.111110687255863,-3.60000038146973,-5.884444236755375,-2.70666599273682,2.622222900390625,2,0.13808351248702944,1.5609711420706212,27.0,-2.9752894116400435,26.27111053466797,-6.962965612060783,25.751110076904297,0.13808351248702944
4181,2001-11-08,26.78666687011719,27.72888946533203,26.577777862548828,27.13333320617676,9211950.0,-0.012776400651750897,-2.011629560691508,-2.599999999999931,71.68750430829965,67.10420373210579,-1.7210003304988426,-2.4933059764112038,-3.2033518755806867,-0.23041547292924136,11.639957310234998,1.1511116027832031,1.4076543729678264,2.1764448165893597,-0.5225099641930981,4.875399597371818,0.8269674261981308,3.5259222069805887,-2.9730042931918987,56.646215333146856,-12.076004986989247,1.3494773903912287,11,-1.5888881683349645,-2.5311107635498082,-5.448888778686527,-2.3599996566772496,3.8800010681152344,3,0.1640949027935774,-1.2068968068694326,27.13333320617676,1.5609711420706212,27.0,-2.9752894116400435,26.27111053466797,0.1640949027935774
4182,2001-11-09,26.844444274902344,27.11111068725586,26.35555648803711,26.79111099243164,4824225.0,0.002156946404168192,1.5757554083138805,-0.15384615384615385,72.13930945765978,67.52316734391283,-1.5829330855580963,-2.4159200948523036,-3.3402589114413175,-0.27657081060999644,12.722983967565272,0.75555419921875,1.3701188153807635,2.0697777748107917,-0.7563887886780094,4.895944338299593,0.6566944930663929,3.4828610565551905,-2.560954471368241,50.742572942747366,-17.357583361218396,1.4130832817444,11,-1.6466655731201172,-2.588888168334961,-5.417777061462402,-2.4177770614624023,5.400001525878906,4,0.1307947438650241,-2.011629560691508,26.78666687011719,-1.2068968068694326,27.13333320617676,1.5609711420706212,27.0,0.1307947438650241
4183,2001-11-12,27.18222236633301,27.64444351196289,26.22222137451172,26.9777774810791,6801975.0,0.012582793220512478,1.5196887112198452,3.833345254273724,71.3004537316847,69.32114102969899,-1.5305393507014706,-2.608822867314281,-3.754873104590285,-0.5892193061377071,13.967477715364291,1.4222221374511719,1.3256349977148005,2.2306669235229535,-0.7369622967141005,5.1982961437600075,0.7468523134044247,3.7144815336414823,-2.485284603383157,67.11226725019334,-1.585470787325832,1.4838146101185272,11,-1.5955553054809606,-2.9266662597656286,-5.75555515289307,-2.75555515289307,5.466665267944332,0,0.13145848386039938,1.5757554083138805,26.844444274902344,-2.011629560691508,26.78666687011719,-1.2068968068694326,27.13333320617676,0.13145848386039938
4184,2001-11-13,28.87555694580078,28.89777755737305,27.804443359375,27.844444274902344,10784925.0,0.062295663564472914,1.0330625997517222,5.043475015859896,76.23343490345071,71.83153974216017,-2.614665500422351,-4.0904289708863,-5.498211243961684,-2.257683426925471,15.33702348328026,1.715555191040039,1.3374067004243173,3.6564458847045884,0.292180661095248,7.020711108313929,1.9743132728999164,5.33857849650926,-3.814784978565065,99.16949560937623,29.533821373004358,1.6821326118046709,11,-2.2933349609374964,-4.035556793212891,-7.437778949737549,-4.515557289123535,3.5022201538085866,1,0.0343234885437107,1.5196887112198452,27.18222236633301,1.5757554083138805,26.844444274902344,-2.011629560691508,26.78666687011719,0.0343234885437107
4185,2001-11-14,29.51111030578613,29.85333251953125,29.204444885253906,29.55555534362793,10433250.0,0.022010081439408413,1.0277757909543905,-0.04310395856456135,76.88339290846982,73.09185619300307,-2.7367631143810627,-4.4482397372627105,-6.179276566780647,-2.8786111544931536,16.67057247644315,0.9777755737304688,1.4826999006900259,3.9708881378173793,0.2551182329056694,7.686658042729089,2.1130031853615243,5.828773090273234,-3.9131575559311855,90.57527571926526,21.910659558015865,1.8578849524558545,11,-1.8066663742065394,-4.193332672119137,-8.151110172271725,-5.162220954895016,2.50222206115723,2,-0.005271025594673073,1.0330625997517222,28.87555694580078,1.5196887112198452,27.18222236633301,1.5757554083138805,26.844444274902344,-0.005271025594673073
4186,2001-11-15,29.822221755981445,29.822221755981445,29.36000061035156,29.51111030578613,9676125.0,0.010542180452435046,1.9714184118887863,-6.999914170456992,80.82902234155507,74.75469706346108,-2.6663645385442045,-4.453895378621013,-6.495397404309831,-3.183642227795687,18.25768774274209,0.46222114562988637,1.8286443909678844,3.9431106567382805,-0.04087535961078004,7.927096673087341,1.951117648563752,5.935103664912809,-3.543408242978291,99.14321643410787,29.307257034201754,1.9919930081745303,11,-1.928889274597168,-3.7177772521972656,-8.119999408721924,-5.473332405090332,2.4755573272705007,3,-0.0022354353729761023,1.0277757909543905,29.51111030578613,1.0330625997517222,28.87555694580078,1.5196887112198452,27.18222236633301,-0.0022354353729761023
4187,2001-11-16,28.920000076293945,29.337778091430664,28.13333320617676,29.333332061767575,12449700.0,-0.030253335484856758,4.705240618520359,-1.3285656481435804,80.4953511695539,75.9755618419314,-1.4163036115499281,-3.3104569586511303,-5.621237576274929,-2.292801773689032,19.256234327915735,1.688888549804684,2.115988541593893,2.7800001144409165,-1.28628203548449,6.846282264366323,0.7468590394782133,4.81314118940362,-2.0692635222462954,74.2962303834331,-1.3467501122137264,2.0331410749627037,11,-0.9600000381469727,-2.8155555725097656,-6.7622222900390625,-4.571110725402832,3.466665267944336,4,0.06039653725209515,1.9714184118887863,29.822221755981445,1.0277757909543905,29.51111030578613,1.0330625997517222,28.87555694580078,0.06039653725209515
4188,2001-11-19,29.99555587768555,30.16444396972656,28.9022216796875,29.031110763549805,7219800.0,0.03719072609108509,-1.0654528657281421,-2.3333425624697455,86.50984879498102,77.06924845608525,-2.1322126751626094,-4.098752709625675,-6.7136521593396985,-3.3623165843658676,20.40416530761313,1.262222290039059,2.2677157154093024,3.5397781372070334,-0.6993625647723221,7.778918839186389,1.4202077862173574,5.659348488196709,-2.6644039691605244,92.84372676429732,10.191625135172444,2.1195703509896773,11,-1.8022232055664098,-3.7355556488037145,-7.837778091430668,-5.646666526794437,2.8488883972167933,0,0.07497410390612913,4.705240618520359,28.920000076293945,1.9714184118887863,29.822221755981445,1.0277757909543905,29.51111030578613,0.07497410390612913
4189,2001-11-20,29.448888778686523,29.95555686950684,29.177778244018555,29.86666679382324,5737050.0,-0.018224936428189564,1.6119316944440694,-0.43317966882033776,79.21811062976062,77.25515869393503,-1.3428551731203413,-3.3105222019019678,-6.186102098378324,-2.8086100254917454,20.736148690083823,0.8177776336669957,2.414671386525768,2.7319999694824233,-1.5718585679722459,7.0358585069370925,0.5800707007550869,4.88392923820976,-1.6077442991452209,64.77025261835298,-18.4079855152615,2.1519292687273346,11,-1.2555561065673828,-3.1888885498046875,-7.102221965789795,-5.09999942779541,3.719999313354492,1,0.10866280489017299,-1.0654528657281421,29.99555587768555,4.705240618520359,28.920000076293945,1.9714184118887863,29.822221755981445,0.10866280489017299
4190,2001-11-21,29.942222595214844,30.044443130493164,29.00444412231445,29.46666717529297,4278375.0,0.016752204819536987,2.0588363991316014,-1.1382969009660608,77.3669497957734,77.88620819254322,-1.5598852518417559,-3.5559748642562283,-6.715709396049448,-3.2975704674435065,21.02753963953946,1.0399990081787145,2.516691611606184,2.952222633361817,-1.4461622946001498,7.350607561323784,0.7530301693808354,5.151415097342799,-1.6828842074401962,89.05912082690477,7.017695023479945,2.1991924639809826,11,-1.7488899230957031,-3.682222366333008,-7.3222222328186035,-5.626667022705078,3.1599998474121023,2,0.08134180743094732,1.6119316944440694,29.448888778686523,-1.0654528657281421,29.99555587768555,4.705240618520359,28.920000076293945,0.08134180743094732
4191,2001-11-23,30.31999969482422,30.37777709960937,29.78222274780273,29.89777755737305,2178225.0,0.012616868985195095,1.2148749778329784,0.887850542257581,77.99564769213146,78.53691244081784,-1.5463680038087801,-3.6947353496391813,-7.065080920607514,-3.6694426677834215,22.016524518258407,0.5955543518066406,2.518097127646726,3.057999706268312,-1.462121785565607,7.578121198102231,0.7979389603513525,5.3180604521852715,-1.7177423022982268,97.42575856076363,14.529299101010963,2.2600607459169595,11,-2.020000457763672,-3.9533329010009766,-7.6999993324279785,-6.155555725097656,1.6800003051757812,4,0.055848703468430516,2.0588363991316014,29.942222595214844,1.6119316944440694,29.448888778686523,-1.0654528657281421,29.99555587768555,0.055848703468430516
4192,2001-11-26,31.475555419921875,31.53333282470703,30.457778930664066,30.60000038146973,11319525.0,0.03811199659394826,1.1704030006138948,2.073683402148487,79.58565330645501,79.45749017134789,-2.2081242472673672,-4.536098459883185,-8.14984840723288,-4.8210427606106805,23.133092300385137,1.2133331298828125,2.541873729232787,3.866444301605224,-0.8340219481352875,8.566910551345735,1.5162111767349664,6.216677426475481,-2.518194085979207,97.80406825859394,15.21547696974713,2.3502331248702566,11,-1.8066673278808594,-4.531110763549805,-9.1144437789917,-7.3111114501953125,0.9244461059570312,0,0.026122610144939884,1.2148749778329784,30.31999969482422,2.0588363991316014,29.942222595214844,1.6119316944440694,29.448888778686523,0.026122610144939884
4193,2001-11-27,31.59111022949219,31.822221755981445,30.91111183166504,31.399999618530273,9196875.0,0.0036712556149900433,1.7891106018363088,0.21827366935124218,78.0554053298025,79.65993132983142,-1.8243600389567298,-4.24518708628063,-8.105128482815239,-4.933065284725842,25.170853146509042,0.9111099243164062,2.678539929235505,3.5857769966125517,-1.0509627494487255,8.222516742673829,1.2674071235819149,5.9041468696431885,-2.118554597396649,91.79809209470903,10.940511980165098,2.3183698730306377,11,-1.6133327484130895,-4.3466653823852575,-9.476665496826175,-7.475554466247562,1.2444458007812536,1,0.025182879264667113,1.1704030006138948,31.475555419921875,1.2148749778329784,30.31999969482422,2.0588363991316014,29.942222595214844,0.025182879264667113
4194,2001-11-28,31.06666755676269,31.733333587646484,30.8488883972168,31.37777709960937,6227325.0,-0.016600957323744225,-1.3690458248290769,-1.627903031028843,72.93936186259334,79.22170565806736,-1.068820508356481,-3.271718577645373,-7.442829992933763,-4.432870898194732,27.65720646287623,0.884445190429684,2.8199807671873494,2.6697787284851024,-1.5772415879901267,6.916799044960332,0.5462685702474879,4.793288886722717,-1.1241786998899705,73.18616663744713,-5.985970669119453,2.1235101582376137,11,-1.0888900756835902,-3.822222709655758,-9.180000305175778,-7.09555625915527,1.7511119842529332,2,0.057224570832756116,1.7891106018363088,31.59111022949219,1.1704030006138948,31.475555419921875,1.2148749778329784,30.31999969482422,0.057224570832756116
4195,2001-11-29,31.22222137451172,31.662221908569336,30.86222267150879,31.06666755676269,5325075.0,0.005007096994385174,-1.8346472657477588,-0.4999969346028279,76.45812133535509,78.7360499907118,-1.0684911181470227,-3.0461399484452016,-7.4557348869967015,-4.620317531861083,29.668323822069294,0.7999992370605469,2.9800486672928344,2.4842214584350586,-1.4988177833620497,6.467260700232167,0.49270183753650443,4.475741079333613,-0.9037859378172541,70.58820229499037,-10.961014293703826,1.9915196208985535,11,-1.2444438934326172,-3.977776527404785,-8.519999504089355,-7.528887748718262,2.004444122314453,3,0.06234875777027371,-1.3690458248290769,31.06666755676269,1.7891106018363088,31.59111022949219,1.1704030006138948,31.475555419921875,0.06234875777027371
4196,2001-11-30,31.72888946533203,32.0,31.0222225189209,31.177778244018555,6115275.0,0.016227804061178297,-1.2680393670653662,3.5428974311813306,77.65476958750277,78.42042981492835,-1.4262402327084729,-3.2360166825793115,-7.755046343421252,-5.146320875400104,31.173329817326056,0.9777774810791016,2.9557340004663004,2.684445095062255,-1.224440134489619,6.593330324614129,0.7300024802863163,4.638887709838194,-1.1096967647801712,82.42077351564737,-2.900305263641485,1.9544426147759373,11,-1.2777786254882812,-4.39555549621582,-9.026667594909668,-8.171111106872559,1.6755561828613281,4,0.043283361013799704,-1.8346472657477588,31.22222137451172,-1.3690458248290769,31.06666755676269,1.7891106018363088,31.59111022949219,0.043283361013799704
4197,2001-12-03,32.24444580078125,32.37777709960937,31.79999923706055,32.0,8150175.0,0.01624879862286166,1.2608818963458535,0.4435507594976137,78.09572262833368,77.4855269075231,-1.5875831218080165,-3.4152686424139773,-8.023464369596159,-5.664643586304997,32.413437360636735,0.6488876342773366,2.890880971702515,2.8753346443176255,-0.959762573989309,6.71043186262456,0.9577860351641583,4.792883253471093,-1.382223129272461,91.27920177450021,3.503853508079956,1.9175486091534666,12,-1.553335189819343,-4.722223281860352,-9.542223930358887,-8.686667442321777,0.5422210693359446,0,-0.007581020380735715,-1.2680393670653662,31.72888946533203,-1.8346472657477588,31.22222137451172,-1.3690458248290769,31.06666755676269,-0.007581020380735715
4198,2001-12-04,32.164443969726555,32.26666641235352,31.78222274780273,32.22222137451172,7319250.0,-0.0024811042357179014,5.60601331668698,-0.23636079900127752,72.23557022747188,76.70968908504658,-1.3047820798567251,-3.026273900536495,-7.735858662582476,-5.602165410057012,33.638382423969524,0.4844436645507919,2.765450012604159,2.5006661415100027,-1.2365596642752905,6.237891947295296,0.6320532386173561,4.369279044402649,-1.142221450805657,86.04652323292297,-0.27566396037302354,1.868612902892647,12,-1.4733333587646484,-4.642221450805657,-9.462222099304192,-8.982221603393548,0.14666748046875,1,0.007323538885797509,1.2608818963458535,32.24444580078125,-1.2680393670653662,31.72888946533203,-1.8346472657477588,31.22222137451172,0.007323538885797509
4199,2001-12-05,32.58222198486328,32.99111175537109,32.142223358154304,32.17777633666992,9339525.0,0.01298881508817451,-2.570121046340982,-7.000066024031887,71.39319142128959,76.04593815454837,-1.3760632951856842,-3.1667647934675536,-7.917555077569993,-6.024783749050513,34.8576863046789,0.8488883972167827,2.7292594397133385,2.639333057403565,-1.0940473298096265,6.37271344461676,0.7726428637969676,4.506023251010163,-1.288888549804689,80.79327976232634,-4.784750565310873,1.8666901936065974,12,-1.1955547332763743,-4.753332138061523,-9.880000114440918,-9.799999237060547,-0.377777099609375,2,0.007775223111789353,5.60601331668698,32.164443969726555,1.2608818963458535,32.24444580078125,-1.2680393670653662,31.72888946533203,0.007775223111789353
4200,2001-12-06,30.8799991607666,32.31555557250977,30.755556106567386,32.311111450195305,17101575.0,-0.052243914638095634,1.1666651213616073,-3.53845392037575,56.17219646856604,73.62111024081888,0.5287791123319288,-1.232658291060094,-5.955334402393284,-4.331316708281673,35.384554564115604,1.8266658782958949,2.4842320042147286,0.749776935577394,-2.759273325760965,4.258827196915753,-1.0047481950917856,2.5043020662465736,2.111112594604485,5.5665379775183705,-75.06127758129483,1.7545251306691787,12,0.8444461822509766,-2.662220954895023,-8.177777290344238,-8.097776412963867,1.8755550384521484,3,0.06275195702437042,-2.570121046340982,32.58222198486328,5.60601331668698,32.164443969726555,1.2608818963458535,32.24444580078125,0.06275195702437042
4201,2001-12-07,31.18222236633301,31.724443435668945,30.51111030578613,30.8799991607666,8025300.0,0.009787021171632215,-1.333330888016717,-0.2111806374656013,64.19408452956127,71.91093593227512,0.40423383483917164,-1.2529315106521786,-5.990263389250014,-4.664897247788144,35.66536576706116,1.213333129882816,2.395683587874803,0.8322223663330099,-2.328394053470152,3.9928387861361756,-0.7480858435685711,2.412530576234591,1.8088893890380753,27.060954365941864,-52.121887880205506,1.5803082099015826,12,0.5688886642455948,-2.5533332824707067,-8.480000495910648,-8.399999618530277,1.3955554962158168,4,0.06556438173247447,1.1666651213616073,30.8799991607666,-2.570121046340982,32.58222198486328,5.60601331668698,32.164443969726555,0.06556438173247447
4202,2001-12-10,30.35555648803711,31.542221069335934,30.04888916015625,31.32888984680176,5604075.0,-0.02651080697790298,1.133337693000424,-3.2205778406078553,52.33160980199151,69.05273642918502,1.1793406399836357,-0.15782669643549951,-4.942665701700449,-3.876275281561192,36.01245988036223,1.493331909179684,2.299745995948612,-0.1699991226196289,-2.8667738516733365,2.5267756064340787,-1.5183864871464827,1.178388241907225,2.5363552093505817,10.422981877021002,-64.26283375922152,1.348387364526853,12,1.164443969726559,-1.0822229385376012,-7.357778549194336,-7.573333740234375,2.1688880920410156,0,0.10043924450397723,-1.333330888016717,31.18222236633301,1.1666651213616073,30.8799991607666,-2.570121046340982,32.58222198486328,0.10043924450397723
4203,2001-12-11,30.755556106567386,31.31999969482422,30.520000457763672,30.755556106567386,4854825.0,0.013177146618541302,-2.3962218317556716,-0.0,58.62676446529094,67.46244782948476,0.724547242096989,-0.29133176386392634,-5.082441586000062,-4.312946773351943,36.08337255322893,0.9644432067871094,2.173339343203832,0.05133380889892791,-2.1386629974463496,2.2413306152442054,-1.0436645942737108,1.1463322120715667,1.965774238586416,24.018133351312144,-49.77709277237042,1.0949984031726383,12,0.764444351196282,-1.2933340072631907,-7.100000858306888,-7.973333358764652,1.7688884735107386,1,0.06604044994381009,1.133337693000424,30.35555648803711,-1.333330888016717,31.18222236633301,1.1666651213616073,30.8799991607666,0.06604044994381009
4204,2001-12-12,29.86666679382324,31.244443893432614,29.59111022949219,30.9777774810791,8477325.0,-0.02890174736766793,1.0108123531308502,-100.0,49.525932666713395,64.46998242185789,1.5928172879973808,0.7121272515003803,-3.9633661652879475,-3.4609481193542706,35.222920817025525,1.6533336639404226,1.8925911718356403,-0.8871109962463422,-2.9436679488875193,1.1694459563948385,-1.9153894725669325,0.14116748007424818,2.6943170802307073,10.114226186892138,-59.199382024714495,1.0282784763205899,12,1.424444198608402,-0.3377771377563512,-6.142221927642819,-7.084444046020504,2.1600017547607457,2,0.08184524484257505,-2.3962218317556716,30.755556106567386,1.133337693000424,30.35555648803711,-1.333330888016717,31.18222236633301,0.08184524484257505
4205,2001-12-13,29.35555648803711,29.68888854980469,29.044443130493164,29.55555534362793,7698150.0,-0.017113068201230708,1.7619172180964062,0.17999903869592176,44.04827987866002,60.73592800976426,2.024157103382432,1.2764295400034555,-3.276276460720794,-2.9966748388011304,33.737925874315145,0.8222236633300746,1.6124819691259553,-1.3904436111450202,-3.4678593314379498,0.6869721091479093,-2.4291514712914832,-0.35173575099855725,2.9678374944518993,11.608706049141267,-51.91206883164478,1.038707860146464,12,1.662220954895016,0.2511100769042933,-5.455556392669678,-6.573333740234375,3.5333328247070312,3,0.09704767131148628,1.0108123531308502,29.86666679382324,-2.3962218317556716,30.755556106567386,1.133337693000424,30.35555648803711,0.09704767131148628
4206,2001-12-14,29.755556106567386,29.87555694580078,28.95555686950684,29.622222900390625,8287875.0,0.0136260274504858,3.928551357702998,-0.6666698455992625,38.29401503568889,56.31351605502595,1.4693175466370327,0.9182590368666723,-3.4874354120614797,-3.448686526537376,32.22482979755002,0.9200000762939418,1.4080622131780345,-0.9871107101440408,-3.070971348759951,1.0967499284718656,-2.029041029451996,0.05481960916391415,2.2399427907220364,30.927835051546477,-27.089093784130984,1.0419303193079539,12,1.2177782058715785,-0.14888954162598367,-5.4777784347534215,-6.973333358764652,2.8711109161376918,4,0.10082144262090376,1.7619172180964062,29.35555648803711,1.0108123531308502,29.86666679382324,-2.3962218317556716,30.755556106567386,0.10082144262090376
4207,2001-12-17,30.666667938232425,30.666667938232425,30.01333236694336,30.422222137451172,8860725.0,0.030619889220082408,4.345443196004868,1.8333452542736348,44.32315811912757,53.21213693187658,0.34739371377395045,0.1525330219114629,-4.212705972023855,-4.395969847464528,32.02689530187755,0.9111118316650391,1.1723612598143731,-0.1633322715759249,-2.0639070526400154,1.7372425094881656,-1.113619662107972,0.7869551189561221,0.9640379157230861,72.36846881657641,17.85526569015839,0.9502873905320461,12,0.3066663742065394,-1.0600013732910227,-5.940000534057621,-7.884445190429691,1.4177742004394496,0,0.06231879929588979,3.928551357702998,29.755556106567386,1.7619172180964062,29.35555648803711,1.0108123531308502,29.86666679382324,0.06231879929588979
4208,2001-12-18,32.24444580078125,32.37777709960937,30.95555686950684,30.95555686950684,12071025.0,0.051449275993294075,-1.2068933879295376,5.272698189762705,56.404060383466835,51.54667792767405,-1.360962181044588,-1.3155753227217133,-5.560555267121352,-5.988621851130169,31.7960318386718,1.7111091613769425,0.8974865768581992,1.3020010948181167,-0.6559441256177152,3.2599463152539485,0.3230284846002007,2.2809737050360326,-3.2888889312744105,96.10395328578478,42.13711151181269,0.9789726102179155,12,-1.5777788162231445,-2.6377792358398473,-7.517778396606445,-9.462223052978516,0.17777633666992188,1,0.008683628213888905,4.345443196004868,30.666667938232425,3.928551357702998,29.755556106567386,1.7619172180964062,29.35555648803711,0.008683628213888905
4209,2001-12-19,32.648887634277344,32.866668701171875,31.559999465942386,31.88888931274414,8067150.0,0.012542992241048045,1.1858689444144812,0.5896538507641167,57.55293732745508,51.70009357866172,-1.9611934565744455,-1.5473212249945476,-5.7138792527260875,-6.393460064822516,31.645019016862825,1.3066692352294886,0.5679882943038024,1.546442985534668,-0.4205798027357659,3.5134657738050983,0.5629315913994546,2.529954379669885,-3.6248863601684533,94.43173511093858,40.808968947850275,0.9835113941352156,12,-1.7377748489379883,-2.2511100769043004,-7.727776050567627,-9.86666488647461,-1.2444438934326136,2,-0.003811555713419401,-1.2068933879295376,32.24444580078125,4.345443196004868,30.666667938232425,3.928551357702998,29.755556106567386,-0.003811555713419401
4210,2001-12-20,32.37777709960937,33.297779083251946,32.231109619140625,32.42222213745117,7168050.0,-0.008303821487116836,-5.315764509243636,-0.058480442104321476,53.52315916580188,50.51443520491068,-1.6263033089370538,-1.142991227902975,-5.2404880319654765,-6.124539339354762,31.7324366315431,1.066669464111321,0.3320211046790291,1.1535547256469663,-0.8125988768030794,3.119708328097012,0.1704779244219452,2.1366315268719873,-3.200069128417958,78.81264619000028,27.64158789831003,0.9830768012250228,12,-1.2511091232299734,-1.6622209548950124,-6.666666030883782,-9.03555488586425,-0.00444412231444602,3,-0.01084412156971759,1.1858689444144812,32.648887634277344,-1.2068933879295376,32.24444580078125,4.345443196004868,30.666667938232425,-0.01084412156971759
4211,2001-12-21,32.01333236694336,32.66222381591797,31.933332443237305,32.488887786865234,5387850.0,-0.011256014628329924,-1.2937151500237085,10.699854089775991,48.72422657618085,50.113614846487266,-1.2645483789690601,-0.6800481613553124,-4.717527164906691,-5.791747410065767,31.5488816687649,0.7288913726806641,0.052384850123210924,0.7044433593749986,-1.2435146589590147,2.652401377709012,-0.2695356497920045,1.6784223685420052,-2.588420129028318,60.89305666215266,14.184225702901557,0.9739790091670062,12,-0.8866643905639648,-1.297776222229004,-5.502221584320068,-8.19333267211914,0.8755569458007812,4,0.027349759649041516,-5.315764509243636,32.37777709960937,1.1858689444144812,32.648887634277344,-1.2068933879295376,32.24444580078125,0.027349759649041516
4212,2001-12-24,32.297779083251946,32.639999389648445,32.11111068725586,32.42222213745117,2099475.0,0.008885257962157667,-1.124990420721923,0.2616793942116558,50.71977927839619,49.2350609368323,-1.3907724557091115,-0.948360510017622,-4.823272627871297,-6.111836654998072,30.805180446498916,0.6266670227050852,0.02271972171592651,0.947778892517082,-1.0490812953416722,2.944639080375836,-0.05065120141229329,1.9462089864464573,-2.640494834616689,57.30550269177724,14.929336158119256,0.9984300939293764,12,-1.1711111068725515,-1.5822229385375906,-5.2988905906677175,-8.477779388427727,-0.05333328247069602,0,0.010182989319648783,-1.2937151500237085,32.01333236694336,-5.315764509243636,32.37777709960937,1.1858689444144812,32.648887634277344,0.010182989319648783
4213,2001-12-26,32.38666534423828,32.622222900390625,32.026668548583984,32.53333282470703,5131575.0,0.0027520858557246175,2.671189390020223,1.1785911348169273,48.905466220916296,49.16612022063262,-1.3677918596724865,-1.0272578947238848,-4.731605906423717,-6.221378696905354,29.862729511215957,0.5955543518066406,-0.10256813582874003,0.9968873977661126,-1.051232951775539,3.045007747307764,-0.027172777004714987,2.02094757253694,-2.510951405526022,47.570236758545,9.6382737957764,1.0240601747708258,12,-1.2599973678588867,-1.2866649627685582,-5.354443073272705,-8.566665649414062,-0.6933326721191406,2,-0.009331717308777243,-1.124990420721923,32.297779083251946,-1.2937151500237085,32.01333236694336,-5.315764509243636,32.37777709960937,-0.009331717308777243
4214,2001-12-27,32.844444274902344,32.88888931274414,32.35555648803711,32.400001525878906,3503250.0,0.014134796707173214,1.0,-3.030274656679151,62.77457456121525,51.24681962980542,-1.518431609034426,-1.41770798723255,-4.995921296014465,-6.697715978173054,28.993619873728388,0.5333328247070312,-0.03301793399931796,1.3657774925231934,-0.7754919238761318,3.507046908922522,0.2951427843235308,2.436412200722856,-2.7634064275177046,66.77518965895672,23.726853435374565,1.0706347081996643,12,-1.7177762985229492,-1.7177762985229492,-5.6177778244018555,-8.868888854980469,-1.777776718139652,3,-0.01285520722826805,2.671189390020223,32.38666534423828,-1.124990420721923,32.297779083251946,-1.2937151500237085,32.01333236694336,-0.01285520722826805
4215,2001-12-28,33.168888092041016,33.33333206176758,32.71555709838867,32.77777862548828,4538250.0,0.009878194754130432,-1.3965549134658783,0.8799996566759364,62.88184472256015,53.97880070612445,-1.391388659129511,-1.6746973816421935,-5.105101274219688,-7.035400696834163,28.17156643176774,0.6177749633789062,-0.034504079331561854,1.5928879737854018,-0.6726675246158109,3.8584434721866145,0.46011022458479545,2.725665722986008,-2.8948457705043396,88.2539989618571,41.3995061311407,1.1327777492006061,12,-1.4955558776855469,-2.0244436264038086,-5.942221641540527,-9.19333267211914,-2.715555191040039,4,-0.05319576424449601,1.0,32.844444274902344,2.671189390020223,32.38666534423828,-1.124990420721923,32.297779083251946,-0.05319576424449601
4216,2001-12-31,33.102222442626946,33.42222213745117,32.995555877685554,33.168888092041016,4765950.0,-0.002009884962953179,-2.0476294277930194,-0.17045266125022543,69.75703973952227,56.80478755283498,-0.8940988116293482,-1.5809245749936238,-4.818075356880502,-6.9919363756346975,27.158974315809736,0.4266662597656179,0.1289715362941024,1.4575556755065833,-0.9085292724825962,3.8236406234957627,0.27451320151199354,2.640598149501173,-2.583436941871799,77.07005324790292,24.549411483222563,1.1830424739945902,12,-0.9133329391479421,-1.9133329391479421,-5.875555992126458,-9.126667022705071,-2.680000305175774,0,-0.022019351316828972,-1.3965549134658783,33.168888092041016,1.0,32.844444274902344,2.671189390020223,32.38666534423828,-0.022019351316828972
4217,2002-01-02,32.0,33.040000915527344,31.733333587646484,32.799999237060554,7276950.0,-0.03329753597473184,1.041663562264376,12.000171663995165,58.13008140212117,56.99656766601879,0.46616934195478166,-0.5248644502280904,-3.5249626659101807,-5.917076424479383,25.431269744446965,1.3688888549804616,0.383493775875678,0.36755552291869975,-1.987986186592508,2.723097232429904,-0.8102153318369005,1.5453263776743,-1.1908708355752502,15.789461796301149,-38.67029408841906,1.177770854755602,1,0.49111080169677734,-0.8111104965209961,-4.6666669845581055,-7.917778015136719,-0.835556030273441,2,0.027777791023254395,-2.0476294277930194,33.102222442626946,-1.3965549134658783,33.168888092041016,1.0,32.844444274902344,0.027777791023254395
4218,2002-01-03,32.400001525878906,32.66666793823242,31.666667938232425,31.822221755981445,7141950.0,0.01250004768371582,-1.2500037550988978,-0.7222254011396355,67.67991638426926,58.121787561220366,0.10119569372027826,-0.955292080213809,-3.724773739554614,-6.323373601618293,23.609204235131678,0.9999999999999964,0.6926994104932334,0.7557791709899888,-1.6132795154837467,3.1248378574637243,-0.42875017224687895,1.9403085142268566,-1.3295630641515146,41.772198657998004,-17.541139597378148,1.184529343236868,1,0.14444351196289062,-1.2111120223999023,-4.093335151672363,-7.740001678466797,-0.2622222900390625,3,-0.0048011024003628,1.041663562264376,32.0,-2.0476294277930194,33.102222442626946,-1.3965549134658783,33.168888092041016,-0.0048011024003628
4219,2002-01-04,32.835556030273445,33.213333129882805,32.46666717529297,33.066665649414055,4824225.0,0.01344303962599036,1.8474541751527995,-0.3999960385972427,74.54546041589425,60.45759881123063,-0.34094980238854333,-1.4449791451740914,-3.968572527666076,-6.764600024602949,21.482854469221625,0.8133316040038991,0.9205224351404375,1.1786669731140194,-1.2140988455080475,3.571432791736086,-0.01771593619701406,2.3750498824250528,-1.5299392009736756,66.58228453221186,1.1836297968236238,1.1963829093110336,1,-0.29111099243164773,-1.6466665267944407,-4.224444866180427,-8.031111717224128,-0.36888885498047586,4,-0.034786173777633156,-1.2500037550988978,32.400001525878906,1.041663562264376,32.0,-2.0476294277930194,33.102222442626946,-0.034786173777633156
4220,2002-01-07,32.817779541015625,34.044445037841804,32.75555419921875,33.35555648803711,7490700.0,-0.0005413792670795337,-2.892591547186353,2.326934504159657,72.82970960601753,63.13598581454581,-0.2840680575402743,-1.3434656888370995,-3.7634602004870743,-6.737682787900297,21.02074226546345,1.288890838623054,0.9117541210999249,1.0640014648437486,-1.3531159315354842,3.481118861222985,-0.14455723334587134,2.2725601630333685,-1.3005021809007147,48.41124943849044,-20.465879362095457,1.2085586981896181,1,0.03777694702149148,-1.3177785873413015,-4.206668376922607,-8.013335227966309,0.471111297607429,0,-0.05335863695666543,1.8474541751527995,32.835556030273445,-1.2500037550988978,32.400001525878906,1.041663562264376,32.0,-0.05335863695666543
4221,2002-01-08,33.22666549682617,33.32444381713867,32.488887786865234,32.77777862548828,5201775.0,0.012459281570208702,1.5931086736475728,-0.8347082816102146,70.63037672091953,65.34827441927062,-0.5618247903561553,-1.6773315283810817,-3.989291724829819,-7.125235300003492,20.684939230566503,0.8355560302734375,0.867804127164046,1.370665264129638,-1.1165823142275357,3.857912842486808,0.12704147495104934,2.614289053308223,-1.4061280153840343,65.60739267150075,-2.711278993384738,1.2436237891785857,1,-0.3711090087890554,-1.7266645431518484,-4.615554332733154,-8.422221183776855,-0.6933326721191406,1,-0.08346707544547638,-2.892591547186353,32.817779541015625,1.8474541751527995,32.835556030273445,-1.2500037550988978,32.400001525878906,-0.08346707544547638
4222,2002-01-09,33.40444564819336,34.311111450195305,33.364444732666016,34.11111068725586,11647125.0,0.005350526413316015,-1.406779167878946,-1.5742608754769574,62.072166135352155,66.81124107643018,-0.632645069639679,-1.7022607906456813,-3.967001636016711,-7.269928807682547,21.008255277770775,1.0844459533691335,0.8984242740097415,1.396000957489015,-1.0777334012890947,3.869735316267125,0.15913377809996376,2.63286813687807,-1.317039259983261,65.71430632190139,0.8726829427596243,1.2368671793890542,1,-0.4155559539794922,-1.7711114883422852,-4.512223243713379,-8.511112213134766,-1.39111328125,2,-0.08927624610658602,1.5931086736475728,33.22666549682617,-2.892591547186353,32.817779541015625,1.8474541751527995,32.835556030273445,-0.08927624610658602
4223,2002-01-10,32.786666870117195,33.200000762939446,32.59999847412109,33.0,12502800.0,-0.018493909001886855,-1.045450998751511,0.3018871998617968,51.37291124998106,65.54438959740415,0.05346313454355567,-0.9744761774822379,-3.124266771960478,-6.609830000740111,21.075880989579513,0.8044471740722727,1.0027129388161313,0.6766666412353572,-1.746754054659121,3.100087337129832,-0.5350437067118818,1.8883769891825963,-0.3879417732291657,17.34938263944948,-41.94205254415002,1.211710347947238,1,0.20222282409667258,-1.1533327102661204,-3.680000305175792,-7.704444885253917,-2.1599998474121165,3,-0.04947812800907736,-1.406779167878946,33.40444564819336,1.5931086736475728,33.22666549682617,-2.892591547186353,32.817779541015625,-0.04947812800907736
4224,2002-01-11,32.311111450195305,32.933334350585945,32.311111450195305,32.78222274780273,6614325.0,-0.014504536914526245,-1.6415112672977712,2.2083363135684877,49.361711763700406,64.04215260197527,0.497753436069722,-0.32295756565341094,-2.4107449904381824,-6.114160462950828,21.950309925487172,0.6222229003906392,1.058331580061786,0.07888898849486736,-2.10264753991369,2.2604255169034246,-1.0118792757094113,1.169657252699146,2.0,0.0,-54.474869566725,1.090768264204278,1,0.6777782440185618,-0.6777772903442312,-3.2044448852539027,-7.228889465332028,-0.24000167846678266,4,-0.005364477004223045,-1.045450998751511,32.786666870117195,-1.406779167878946,33.40444564819336,1.5931086736475728,33.22666549682617,-0.005364477004223045
4225,2002-01-14,32.204444885253906,32.77777862548828,31.933332443237305,32.22222137451172,5940000.0,-0.0033012347812861886,-2.0158718264861957,0.03773309905343363,51.92481322023453,62.06079409983221,0.5064895130236877,0.008520737771220865,-2.0999844406438797,-5.987157137949016,23.226677940823517,0.8444461822509766,1.1292994051504621,-0.1702219963073759,-1.8824374852320958,1.541993492617344,-1.0263297407697394,0.685885748154984,2.0666665649414,11.401919237374706,-40.515330675207785,0.8561077444623605,1,0.7844448089599609,-0.571110725402832,-2.596666336059574,-6.815555572509769,-0.8044452667236328,0,0.008142425400387232,-1.6415112672977712,32.311111450195305,-1.045450998751511,32.786666870117195,-1.406779167878946,33.40444564819336,0.008142425400387232
4226,2002-01-15,32.75555419921875,32.844444274902344,32.066665649414055,32.12444305419922,5768550.0,0.017112833831742114,-1.0833375908119998,-35.50257510729614,54.37551000763513,61.64361950044488,-0.11059648861609617,-0.32286599794236537,-2.475073385447061,-6.511538023687635,24.43970173532226,0.7777786254882884,1.0457875037587527,0.23088741302490234,-0.9621470552386171,1.4239218812884218,-0.3656298211068574,0.8274046471566621,1.4220460906982382,34.579401768432234,-15.968217056576208,0.5965172341317588,1,0.2333354949951172,-1.1222200393676758,-2.78444242477417,-7.366664886474613,-2.7066650390625,1,0.016282326843275463,-2.0158718264861957,32.204444885253906,-1.6415112672977712,32.311111450195305,-1.045450998751511,32.786666870117195,0.016282326843275463
4227,2002-01-16,32.57777786254883,32.95111083984375,32.311111450195305,32.733333587646484,5215950.0,-0.005427364641388377,1.1654146983660119,-0.24647912863722635,51.79617167585086,59.87875897728727,0.17629599940413954,0.0057202381926941825,-2.124584759914022,-6.298570202174336,25.14273973805572,0.6399993896484446,0.9263098292562617,-0.042444419860842686,-0.8540532719788558,0.769164432257174,-0.44824884591984926,0.3633600061981639,1.510051713500971,50.877203549471076,-0.04509115341328851,0.4058044260590075,1,0.5444440841674805,-0.9444437026977539,-2.3877778053283727,-7.188888549804691,-1.7999992370605469,2,-0.00136427469145739,-1.0833375908119998,32.75555419921875,-2.0158718264861957,32.204444885253906,-1.6415112672977712,32.311111450195305,-0.00136427469145739
4228,2002-01-17,32.524444580078125,32.75555419921875,32.18222045898437,32.58222198486328,4542975.0,-0.0016371062107343182,1.8351851502518697,0.3714257687969003,46.745026703772055,56.78982189816258,0.278416351931817,0.08548893539274616,-1.9123617064561529,-6.210849874844396,24.756370422662137,0.5733337402343821,0.7543603206269083,-0.10977764129638956,-0.9035577845643701,0.6840025019715874,-0.5066677129303798,0.2871124303376007,1.4772051106591775,58.0786680884318,8.783199339705234,0.3968900716339892,1,0.5977773666381836,-0.8911104202270508,-2.1277775764465368,-7.135555267333988,-1.4133338928222656,3,-0.015714709958424056,1.1654146983660119,32.57777786254883,-1.0833375908119998,32.75555419921875,-2.0158718264861957,32.204444885253906,-0.015714709958424056
4229,2002-01-18,32.524444580078125,32.66222381591797,32.24444580078125,32.24444580078125,3908475.0,0.0,-1.984141689373297,-4.8461640036973455,42.981609946067046,53.473366380390296,0.2566317872963779,0.07977822779820087,-1.7736938536626923,-6.169372042251506,24.084588250969418,0.41777801513671875,0.7550455485430909,-0.10355548858642294,-0.8988011775705331,0.6916902003976837,-0.501178333078478,0.29406735590563216,1.394472420759179,58.0786680884318,13.144796226620976,0.39762284449205393,1,0.5977773666381836,-0.8911104202270508,-2.033333301544193,-6.562222480773929,-3.3244438171386754,4,-0.058349268738488225,1.8351851502518697,32.524444580078125,1.1654146983660119,32.57777786254883,-1.0833375908119998,32.75555419921875,-0.058349268738488225
4230,2002-01-22,32.026668548583984,32.733333587646484,31.95555686950684,32.524444580078125,4232925.0,-0.015304674312533462,-1.4305545621438778,-1.7777792915531334,39.29204037236896,49.991329008329124,0.7044699304320758,0.5796187447658099,-1.1444735249993485,-5.638907523791456,23.038191345583662,0.7777767181396449,0.6341648671228413,-0.5837760925292983,-1.4168804715139984,0.24932828645540184,-1.0003282820216484,-0.16722390303694823,1.8128250699493194,7.142925566665122,-32.33275187288918,0.4165521894923493,1,1.0955533981323242,-0.39333438873291016,-1.6166682243347203,-6.064446449279789,-2.071111679077145,1,0.0013876317818422024,-1.984141689373297,32.524444580078125,1.8351851502518697,32.524444580078125,1.1654146983660119,32.57777786254883,0.0013876317818422024
4231,2002-01-23,32.88888931274414,32.959999084472656,31.81333351135254,32.040000915527344,5964525.0,0.02692196232811983,1.3139065404733405,-1.7053621378047192,59.29369853441486,49.682610386002764,-0.2354647700016912,-0.22518985375126732,-1.8513450127259112,-6.452165543362987,22.3031174675854,1.1466655731201172,0.43666250068989143,0.2346668243408203,-0.5573269520534936,1.0266606007351342,-0.1613300638563402,0.6306637125379808,0.8743578587773229,93.79856050487123,49.206481562647404,0.3959968881971577,1,-0.38222217559814453,-1.2555551528930664,-2.5766673088073766,-6.926667213439945,-2.6533336639404297,2,-0.04527029417308226,-1.4305545621438778,32.026668548583984,-1.984141689373297,32.524444580078125,1.8351851502518697,32.524444580078125,-0.04527029417308226
4232,2002-01-24,32.62666702270508,33.195556640625,32.41777801513672,33.11111068725586,5450175.0,-0.007972974932219823,1.3809468201882429,-0.5706800400843028,52.44018329197846,49.80119616844692,-0.1063574487184411,0.06633633621366641,-1.4354801500388454,-6.166349272435227,21.60260047278333,0.7777786254882812,0.25177749465351695,-0.04399986267090128,-0.8182915542803002,0.7302918289384976,-0.4311457084755972,0.34314598313379463,1.019585329206251,58.842417995178586,13.319711094398748,0.3871458458046993,1,-0.1222219467163086,-0.4644451141357422,-2.3366665840148926,-6.286666870117191,-1.5866661071777344,3,-0.07900831123065488,1.3139065404733405,32.88888931274414,-1.4305545621438778,32.026668548583984,-1.984141689373297,32.524444580078125,-0.07900831123065488
4233,2002-01-25,32.084442138671875,32.62666702270508,32.05777740478516,32.62666702270508,4305375.0,-0.01661907064107604,1.0983530438085864,1.119273351496921,42.0953789480952,48.9938258556019,0.36406701324484203,0.6163595757017504,-0.7536348803276667,-5.6034438880080515,20.805209398631554,0.5688896179199148,0.04333000161857825,-0.5711135864257812,-1.3797761401504545,0.23754896729889197,-0.9754448632881179,-0.16678230956344464,1.4518350828059283,19.613955343232835,-22.284635571798372,0.4043312768623374,1,0.42000293731689453,0.5488920211791992,-1.7944416999816895,-5.1977748870849645,-2.1955528259277344,4,-0.04072576694760888,1.3809468201882429,32.62666702270508,1.3139065404733405,32.88888931274414,-1.4305545621438778,32.026668548583984,-0.04072576694760888
4234,2002-01-28,32.42222213745117,32.551109313964844,32.084442138671875,32.133331298828125,3953475.0,0.010527843910122625,-1.4137801761984157,-0.5327878655701029,46.09989310653766,48.346612509635584,0.04884178553889029,0.2585836071106158,-0.9995803770015783,-5.914040397426998,19.799305424587523,0.46666717529296875,-0.0964046254948272,-0.21222248077392436,-1.0221664619092508,0.597721500361402,-0.6171944713415911,0.1927495097937424,1.0106784614191184,44.05139902550494,2.8536546929083215,0.40497199056766386,1,0.08222293853759766,0.5133333206176758,-2.285555362701416,-5.535554885864261,-1.9466667175292969,0,-0.04043866717823874,1.0983530438085864,32.084442138671875,1.3809468201882429,32.62666702270508,1.3139065404733405,32.88888931274414,-0.04043866717823874
4235,2002-01-29,31.40444374084473,32.66222381591797,31.28000068664551,32.444442749023445,6348600.0,-0.03139138311654455,-1.144835271188756,-3.5999722702724237,33.95932177664085,46.07814715063621,1.0518157291073145,1.1988629048870614,0.07961035724089172,-4.875643411447125,18.23737246075052,1.3822231292724574,-0.16072198998005405,-1.141778659820556,-2.080720178987182,-0.20283714065393,-1.6112494194038725,-0.6723079002372394,1.931282832774496,6.496445793749508,-30.3077152399624,0.4694707595833136,1,0.8333349227905238,1.39111232757568,-0.7499985694885289,-4.51777648925782,1.0355548858642543,1,-0.07019525631776036,-1.4137801761984157,32.42222213745117,1.0983530438085864,32.084442138671875,1.3809468201882429,32.62666702270508,-0.07019525631776036
4236,2002-01-30,32.37333297729492,32.444442749023445,31.06666755676269,31.40444374084473,5841675.0,0.03085197892520064,1.4800005493175463,-0.931625154284471,42.032955210647714,44.9933453211692,0.025710379742427847,0.18189299719068686,-0.8253713610127562,-5.799335920921337,16.61483004310601,1.3777751922607528,-0.15673956274409306,-0.13644495010375834,-1.040452844967895,0.7675629447603782,-0.5884488975358266,0.31555899732830994,0.7979355253664053,61.377806407914406,27.064408003023885,0.45200394743206795,1,-0.24222087860107422,0.3155565261840749,-1.4522209167480469,-5.333332061767582,1.1377792358398509,2,-0.0746841886649049,-1.144835271188756,31.40444374084473,-1.4137801761984157,32.42222213745117,1.0983530438085864,32.084442138671875,-0.0746841886649049
4237,2002-01-31,32.88888931274414,32.88888931274414,32.31555557250977,32.400001525878906,3989025.0,0.015925340026335943,1.3454614970466083,0.5045858375477649,50.80251394673819,45.44417723705433,-0.4929084012114444,-0.27790380374914037,-1.2406259826959172,-6.272412691413248,16.20946492833687,0.5733337402343679,-0.14638404782490966,0.3346669197082548,-0.5510310801598735,1.220364919576383,-0.10818208022580933,0.7775159196423189,0.0719190953273241,100.0,60.915964120938675,0.44284899993406457,1,-0.757777214050293,-0.19999980926514382,-1.9677772521972656,-5.8488883972168,0.4088897705078054,3,-0.08067568468821129,1.4800005493175463,32.37333297729492,-1.144835271188756,31.40444374084473,-1.4137801761984157,32.42222213745117,-0.08067568468821129
4238,2002-02-01,32.24444580078125,32.880001068115234,32.044445037841804,32.799999237060554,3421575.0,-0.019594565989590085,1.3354000181256764,-1.1363618629983214,49.49015047504467,46.167348406940725,0.12029022763498176,0.37343451630259494,-0.5359749258860873,-5.589160591407648,15.85170050673954,0.8444442749023366,-0.21042370065408278,-0.3019988059997587,-1.1960913574519765,0.5920937454524626,-0.7490450817258676,0.1450474697263502,-1.1777782440185582,64.6341884653993,19.75506052987712,0.4470462757261105,2,-0.11333370208740234,0.4444437026977468,-1.323333740234375,-4.417778015136722,0.8444442749023438,4,-0.037353561375978894,1.3454614970466083,32.88888931274414,1.4800005493175463,32.37333297729492,-1.144835271188756,31.40444374084473,-0.037353561375978894
4239,2002-02-04,31.69333267211914,32.711109161376946,31.49777793884277,32.248889923095696,5676525.0,-0.017091722775051,-1.5633756845299185,1.000006866481246,46.33990366859198,46.95044432874329,0.6047030772604813,0.8796897154966601,0.08780652487153873,-4.999849667115072,15.276812209271814,1.2133312225341761,-0.2630809729485648,-0.7960007667541475,-1.7558404384585984,0.1638389049503033,-1.2759206026063694,-0.3160809309019257,-0.5903984451293987,34.39016756876151,-14.115385303612157,0.479919835852225,2,0.43777942657470703,0.9955568313598562,-0.5799984931945801,-3.866664886474613,1.7600021362304688,0,-0.05693447824003639,1.3354000181256764,32.24444580078125,1.3454614970466083,32.88888931274414,1.4800005493175463,32.37333297729492,-0.05693447824003639
4240,2002-02-05,31.06666755676269,31.844444274902344,31.0,31.755556106567386,7033500.0,-0.019772774350983013,-1.0540500415234224,1.2399956054821897,38.035282999338676,44.58839815817926,1.2078943064675194,1.44239161617487,0.7654522656615406,-4.349384497488845,14.289353465851972,0.8444442749023438,-0.3007206235004247,-1.3351102828979542,-2.471949820626943,-0.1982707451689656,-1.9035300517624485,-0.7666905140334599,1.8133335113525426,3.529458095447555,-44.806974740634004,0.5684197688644946,2,1.0311107635498082,1.5888881683349645,0.06000041961670277,-3.239999771118164,2.9822216033935582,1,-0.01902721416002473,-1.5633756845299185,31.69333267211914,1.3354000181256764,32.24444580078125,1.3454614970466083,32.88888931274414,-0.01902721416002473
4241,2002-02-06,30.453332901000977,31.399999618530273,30.31999969482422,31.22222137451172,6513525.0,-0.019742531272177066,-1.0858381114289346,1.1161289786696675,35.824441216320935,42.74220459421732,1.6085715563161926,1.936592163447628,1.4115129062987322,-3.6853435391693203,13.736268917708585,1.0799999237060547,-0.33997246452488383,-1.8097783088684096,-3.1763220849518845,-0.44323453278493474,-2.493050196910147,-1.1265064208266722,2.3890681457519563,5.190304995849538,-41.055691703977324,0.683271888041738,2,1.1511116027832031,1.862222671508789,0.9555554389953613,-2.608888626098633,4.617776870727546,2,0.0652363973482426,-1.0540500415234224,31.06666755676269,-1.5633756845299185,31.69333267211914,1.3354000181256764,32.24444580078125,0.0652363973482426
4242,2002-02-07,30.422222137451172,31.22222137451172,30.35555648803711,30.733333587646484,7179750.0,-0.0010215881345710942,-2.9000068664812715,0.4046249370533267,35.93099951595805,42.057273546202076,1.4461782837066508,1.8264708554087008,1.4384101695570095,-3.589141522760091,12.546810931776706,0.8666648864746094,-0.32126993470399867,-1.6917778968811064,-3.1794036569938555,-0.20415213676835364,-2.435590776937481,-0.9479650168247318,2.319282855224614,3.9930620230699656,-39.072585515862585,0.7438128800563757,2,1.1822223663330078,1.8933334350585938,1.266667366027832,-2.5333328247070312,4.24444580078125,3,0.10153400569253734,-1.0858381114289346,30.453332901000977,-1.0540500415234224,31.06666755676269,-1.5633756845299185,31.69333267211914,0.10153400569253734
4243,2002-02-08,31.16444396972656,31.28888893127441,30.08888816833496,30.48888969421387,5985225.0,0.024397357593470392,1.5961561871357217,-2.171422090342809,41.7207791453812,41.5707053282958,0.6255097463082215,1.0081744089922218,0.6967873994464497,-4.218361385347446,12.153925229014744,1.2000007629394496,-0.47938623303056715,-0.8684449195861852,-2.3783762600366707,0.6414864208643039,-1.6234105898114315,-0.11347924936094245,1.4802008110351643,41.016977754566284,-0.14344285464056838,0.7549656702252442,2,0.32444477081299183,1.0355558395385778,0.6755561828613317,-3.2755546569824183,4.368888854980472,4,0.06845413688746471,-2.9000068664812715,30.422222137451172,-1.0858381114289346,30.453332901000977,-1.0540500415234224,31.06666755676269,0.06845413688746471
4244,2002-02-11,32.137779235839844,32.217777252197266,31.031110763549805,31.06666755676269,4445775.0,0.031232235911502038,-1.0778151639378482,1.5855301607916985,50.63938321372658,43.424045487971995,-0.4385333675514893,0.02233272560052768,-0.24771927080177747,-5.081609812071886,11.619928905228596,1.186666488647461,-0.564722510471821,0.11355695724487447,-1.391632808006861,1.61874672249661,-0.6390379253809968,0.8661518398707422,0.35352014817627264,96.24226471149512,48.681237443437254,0.7525948826258679,2,-0.648890495300293,0.06222057342529297,-0.27111196517944336,-4.248889923095703,3.4399986267089844,0,0.029594790382500236,1.5961561871357217,31.16444396972656,-2.9000068664812715,30.422222137451172,-1.0858381114289346,30.453332901000977,0.029594790382500236
4245,2002-02-12,32.46666717529297,32.608890533447266,31.84000015258789,32.137779235839844,4883850.0,0.010233685938272563,1.507245835976664,0.3070528926885459,47.41144713676581,44.021655701985125,-0.6715164060202348,-0.30135346408705743,-0.5483772563057769,-5.297309861514478,11.268606458395494,0.768890380859375,-0.5448242003822514,0.42933378219604634,-1.086992898474037,1.945660462866126,-0.32882955813899173,1.187497122531088,-2.377779006958008,94.35622124315115,50.46926447887705,0.7581633403350406,2,-0.977778434753418,-0.26666736602783203,-0.5999999046325684,-4.422222137451172,2.6488876342773366,1,0.03039017302667557,-1.0778151639378482,32.137779235839844,1.5961561871357217,31.16444396972656,-2.9000068664812715,30.422222137451172,0.03039017302667557
4246,2002-02-13,33.288890838623054,33.311111450195305,32.844444274902344,32.88888931274414,5131575.0,0.025325163771531045,1.1000102997219428,1.2162243667068973,53.799087245643186,44.354608290752346,-1.5088858995742918,-1.140021708639189,-1.3485685403204073,-5.972738943349022,10.813591224183414,0.8444442749023366,-0.5527703099046306,1.2248906135559139,-0.3617479302639808,2.8115291573758086,0.4315713416459701,2.018209885465861,-3.149602622985846,99.31039504005376,54.947571603651184,0.7933192719099464,2,-1.5888910293579208,-1.0888910293579173,-1.111112117767334,-4.9333343505859375,2.239997863769524,2,0.022830388829038872,1.507245835976664,32.46666717529297,-1.0778151639378482,32.137779235839844,1.5961561871357217,31.16444396972656,0.022830388829038872
4247,2002-02-14,32.53333282470703,33.33333206176758,32.444442749023445,33.24444580078125,4186350.0,-0.022697001758898994,1.0000085831015737,-1.7777756585095719,52.513695940925984,44.69055778696137,-0.9041484241802209,-0.4089301938147969,-0.595924001754021,-5.058670775264034,10.180514045396292,0.8888893127441335,-0.40976885484624503,0.47155485153198384,-1.1121756370184457,2.0552853400824134,-0.3203103927432309,1.2634200958071986,-2.2671716796875003,75.34248508103653,26.69867883662738,0.7918652442752144,2,-0.8222227096557617,-0.33333301544189453,-0.35555410385131125,-4.177776336669915,1.9377784729003906,3,0.07800544016487021,1.1000102997219428,33.288890838623054,1.507245835976664,32.46666717529297,-1.0778151639378482,32.137779235839844,0.07800544016487021
4248,2002-02-15,32.01333236694336,32.697776794433594,31.96444320678711,32.53333282470703,3732525.0,-0.015983620877869753,-1.3740976986297986,0.7312487259540592,47.75609449741985,44.8479123234978,-0.4697815739358404,0.07464267612353126,-0.08236044692419853,-4.403219055824788,9.808956982625453,0.7333335876464844,-0.39700128149162595,-0.02288999557494975,-1.591609590097086,1.5458295989471829,-0.8072497928360178,0.7614698016861183,-1.5631409669189473,42.664082907838846,-6.289619024986166,0.7843597972610664,2,-0.30222225189208984,-0.30222225189208984,0.29777956008911133,-3.524442672729492,3.0355567932128906,4,0.0828822048537774,1.0000085831015737,32.53333282470703,1.1000102997219428,33.288890838623054,1.507245835976664,32.46666717529297,0.0828822048537774
4249,2002-02-19,30.626667022705078,32.231109619140625,30.435556411743164,31.68888854980469,11907675.0,-0.043315245296679517,-1.486153512988179,2.0427319077137582,45.89780439748236,45.72152581218043,0.8377653246055807,1.382734982530124,1.268153812245103,-2.878210417954943,9.843160430514377,1.795553207397461,-0.5358509873006163,-1.3146664619445794,-2.985316690167579,0.35598376627842043,-2.149991576056081,-0.4793413478330777,2.7066650390625,6.595079607363805,-45.757536505905435,0.8353251141115003,2,1.0844430923461914,1.0844430923461914,1.6844449043273926,-2.137777328491211,4.342220306396477,1,0.1602089381245566,-1.3740976986297986,32.01333236694336,1.0000085831015737,32.53333282470703,1.1000102997219428,33.288890838623054,0.1602089381245566
4250,2002-02-20,32.07110977172852,32.07110977172852,30.9777774810791,31.0,10549350.0,0.04716291028183406,1.0414943818223905,-1.0083675997917112,48.48213840960387,47.127936611434095,-0.5020047773319369,-0.06135324425179789,-0.14152470286883911,-4.155274500630625,10.200962215031083,1.4444427490234446,-0.5921406036078878,0.12755422592163868,-1.54369201184781,1.7988004636910837,-0.7080688929630838,0.9631773448063612,1.204266777038569,56.441683467509954,5.014618686801079,0.8356231188847228,2,-0.3599996566772532,-0.3599996566772532,0.24000215530394797,-3.5822200775146555,3.1288909912109304,2,0.10934040373967724,-1.486153512988179,30.626667022705078,-1.3740976986297986,32.01333236694336,1.0000085831015737,32.53333282470703,0.10934040373967724
4251,2002-02-21,31.399999618530273,32.248889923095696,31.25777816772461,31.68000030517578,5331825.0,-0.02092569162635738,-2.511818633397625,-0.2614117563260128,42.63735973522653,47.87308774690837,0.3548255723501299,0.5191088029082742,0.5475250409635848,-3.319769513097924,10.302101349418841,0.9911117553710866,-0.5995187695113842,-0.46911144256591797,-2.095085575108712,1.156862689976876,-1.282098508837315,0.34387562370547897,1.8185805274963371,33.28219031652723,-11.504987267582528,0.8129870662713962,2,0.3111104965209961,0.3111104965209961,0.9111123085021973,-2.9111099243164062,3.9244441986083984,3,0.11832978459169619,1.0414943818223905,32.07110977172852,-1.486153512988179,30.626667022705078,-1.3740976986297986,32.01333236694336,0.11832978459169619
4252,2002-02-22,30.04888916015625,31.08444404602051,29.20000076293945,30.31999969482422,20461725.0,-0.04302899601236565,1.0938267575695277,0.9682495350849109,39.85209195519035,47.66545583688716,1.8410116240034817,1.7572940929271894,1.9278949332567663,-1.8313866044818248,10.653851474714376,2.199998855590824,-0.5190211685609398,-1.6913330078124993,-3.466310026304292,0.08364401067929705,-2.578821517058394,-0.8038444985666011,3.114030511184694,24.269375442377335,-17.26342622121238,0.887488509245898,2,1.2177772521972656,1.2177772521972656,2.2622227668762207,-1.1711111068725621,3.2888870239257812,4,0.182369455091292,-2.511818633397625,31.399999618530273,1.0414943818223905,32.07110977172852,-1.486153512988179,30.626667022705078,0.182369455091292
4253,2002-02-25,30.77777862548828,31.06222152709961,29.933332443237305,30.08888816833496,9124875.0,0.02425678571501111,-1.2577738613627216,-2.5409947938652033,45.83670868114595,47.1318253332671,1.1750775936193065,0.9755082646709212,1.2244427711152426,-2.4024688574785245,11.450741610316323,1.1288890838623047,-0.34005559444303657,-0.8971103668212876,-2.714426081606419,0.9202053479638472,-1.8057682242138569,0.011547490571281571,2.2266242895166,51.74926931315454,8.928263187285111,0.9086578573925674,2,0.4888877868652344,0.4888877868652344,1.5999994277954102,-1.4888896942138672,2.5511093139648438,0,0.11999997521135408,1.0938267575695277,30.04888916015625,-2.511818633397625,31.399999618530273,1.0414943818223905,32.07110977172852,0.11999997521135408
4254,2002-02-26,31.11111068725586,31.422222137451172,30.50666618347168,30.77777862548828,6173550.0,0.010830283297038612,-1.0913681477156874,0.4838680203888952,50.20763504565193,47.442512878698885,0.7608040255907476,0.5680383306454857,0.9496017658366043,-2.586872183776677,12.1484250208125,0.9155559539794922,-0.13774754704851588,-0.4982227325439439,-2.296520841423792,1.3000753763359079,-1.397371786983868,0.4009263218959802,1.741116141666403,62.6821712409667,14.275914685849472,0.8991490544399257,2,0.15555572509765625,0.15555572509765625,1.266667366027832,-1.1777772903442418,3.1155548095703125,1,0.12657145263905467,-1.2577738613627216,30.77777862548828,1.0938267575695277,30.04888916015625,-2.511818633397625,31.399999618530273,0.12657145263905467
4255,2002-02-27,29.20000076293945,30.67111015319824,29.0,30.666667938232425,19467450.0,-0.06142853411849625,1.2650650065795148,-4.400018310616746,44.77778192802777,46.44014562118607,2.4136256094694204,2.4301227487639245,2.9146785749375717,-0.56269168560803,13.830380965483648,2.1111106872558594,-0.0748552780485916,-2.299110507965093,-4.3957663439212915,-0.20245467200889777,-3.347438425943192,-1.2507825899869935,3.506137023343502,6.1559722758744435,-45.74567924449016,1.048327917978098,2,1.9666652679443395,1.9666652679443395,3.177777290344242,0.9222211837768555,4.991111755371104,2,0.19756460326822856,-1.0913681477156874,31.11111068725586,-1.2577738613627216,30.77777862548828,1.0938267575695277,30.04888916015625,0.19756460326822856
4256,2002-02-28,29.95555686950684,30.733333587646484,29.244443893432614,29.51111030578613,18295650.0,0.025875208452951215,-2.04545117607355,-0.3030316429028483,48.16626451953025,45.957097685475425,1.2689555793454268,1.5643507033924706,2.210086505240934,-1.1973649105681865,15.35727463472672,1.5333328247070348,-0.16274998692686538,-1.4226655960082972,-3.584869714198515,0.7395385221819204,-2.503767655103406,-0.3415635369131884,2.528212649599137,39.449596910725205,-17.747450371892633,1.0811020590951093,2,0.8933315277099574,1.2111091613769496,2.422221183776852,0.2333326339721573,4.822221755981442,3,0.17507415790260872,1.2650650065795148,29.20000076293945,-1.0913681477156874,31.11111068725586,-1.2577738613627216,30.77777862548828,0.17507415790260872
4257,2002-03-01,30.23555564880371,30.399999618530273,29.78666687011719,30.22222137451172,9035100.0,0.00934713984842972,2.5844122548391026,0.030001974096421257,46.21239754329452,45.78557580168372,0.7026291687723045,1.1334934945748643,1.9559837897902739,-1.3622831265809836,17.16687719924504,0.6133327484130824,-0.24746072745486458,-1.0100001335144029,-3.106534403283419,1.0865341362546097,-2.0582672683989074,0.03826700137010164,2.03918769915591,51.00917994680072,-7.8943770713492185,1.0482671348845063,3,0.3888893127441371,0.9311103820800781,1.8344449996948242,0.031110763549801135,4.35999870300293,4,0.16830807501751033,-2.04545117607355,29.95555686950684,1.2650650065795148,29.20000076293945,-1.0913681477156874,31.11111068725586,0.16830807501751033
4258,2002-03-04,31.040000915527344,31.11111068725586,30.053333282470703,30.239999771118164,6157350.0,0.02660593627143948,1.2452858834603588,59.995851809469315,45.46122413959526,45.73706688414071,-0.2842999313219323,0.2468434519741649,1.1364519536898428,-2.034944063881987,18.78268762546509,1.0577774047851562,-0.4595545863431738,-0.14533262252807688,-2.1895981782354923,1.898932933179335,-1.1674654003817864,0.876800155325629,1.0382578315547022,84.2202242307129,28.798851010933234,1.0221327778537064,3,-0.41555595397949574,0.1266651153564453,1.293332576751709,-0.7733345031738317,4.04888916015625,0,0.07402626291177894,2.5844122548391026,30.23555564880371,-2.04545117607355,29.95555686950684,1.2650650065795148,29.20000076293945,0.07402626291177894
4259,2002-03-05,29.88888931274414,30.77777862548828,29.77777862548828,30.666667938232425,8609175.0,-0.03708477992368153,1.0,-0.9722218910857849,40.02064544330849,44.796900998996776,0.839426867818073,1.3237064791992879,2.245751553403906,-0.7515847152472972,19.98292212818517,1.2622222900390625,-0.6515861501815472,-1.2062220573425293,-3.314364497999428,0.9019203833143727,-2.260293277670982,-0.15215083701408005,2.004673909512981,42.105291688877244,-8.04445803813114,1.0540712203284508,3,0.7355556488037074,1.2777767181396484,2.6800003051757812,0.37777709960937145,4.288887023925781,1,0.11509288922429861,1.2452858834603588,31.040000915527344,2.5844122548391026,30.23555564880371,-2.04545117607355,29.95555686950684,0.11509288922429861
4260,2002-03-06,30.475555419921875,30.773332595825195,29.91111183166504,30.26666641235352,5346225.0,0.019628233790794924,1.143645675265554,-0.26857128843983924,38.906403007233784,44.382350251442034,0.002938879414887907,0.7277997957296343,1.631968521677507,-1.2264416807817753,20.778803586837313,0.8844432830810547,-0.7546743483635332,-0.5900003433227532,-2.7163179637975006,1.5363172771519942,-1.653159153560125,0.4731584669146187,1.2443940089998193,65.95239871213111,21.11146941441656,1.0631588102373735,3,-0.26444435119628906,0.6911106109619141,2.2444448471069336,-0.20888900756836293,3.9599990844726562,2,0.12308586423505163,1.0,29.88888931274414,1.2452858834603588,31.040000915527344,2.5844122548391026,30.23555564880371,0.12308586423505163
4261,2002-03-07,32.439998626708984,33.151111602783196,31.88888931274414,32.0,15913125.0,0.06445963591866,-2.81209352696185,2.106375207728446,49.66399671288892,45.472561891186324,-2.009820461043997,-1.1385501703163499,-0.3255747596686476,-3.0881618376140025,20.237431578829202,2.675556182861321,-0.686734770206467,1.2751095771789558,-0.9154328106669567,3.4656519650248647,0.17983838325599777,2.3703807711019103,-3.4399986267089844,78.91957358314342,36.369752330687675,1.0952711939229547,3,-1.3644428253173864,-1.2733325958251953,0.07666873931884766,-1.3822212219238317,1.951110839843743,3,0.053980085256841503,1.143645675265554,30.475555419921875,1.0,29.88888931274414,1.2452858834603588,31.040000915527344,0.053980085256841503
4262,2002-03-08,33.51111221313477,33.75555419921875,32.93777847290039,33.11111068725586,7913250.0,0.03301829937637235,-1.1904727844932408,0.9090972143953414,55.18622016728671,46.51139650075751,-2.836453686931293,-2.072652627808484,-1.3863696964786882,-4.042539352479011,19.630958539489075,1.3155555725097656,-0.7291881387917769,2.1917786598205637,-0.2042227316502121,4.587780051291336,0.9937779640851758,3.3897793555559517,-4.428089981079108,93.85480700071943,49.19948598795265,1.1980006957353866,3,-2.1333351135253977,-2.1333351135253977,-1.101111412048347,-2.2888898849487376,1.5333328247070312,4,0.03779839965613063,-2.81209352696185,32.439998626708984,1.143645675265554,30.475555419921875,1.0,29.88888931274414,0.03779839965613063
4263,2002-03-11,33.297779083251946,33.639999389648445,32.671112060546875,33.639999389648445,5845950.0,-0.006366041464872962,4.662360245677594,-0.8555475023365134,60.06700834096267,47.6068824224587,-2.4899069032903576,-1.7827006924344246,-1.1678496266544514,-3.713944835727247,18.715293463721768,0.9688873291015696,-0.6531259120509354,1.8717787742614682,-0.6800671074552298,4.423624655978166,0.595855833403121,3.1477017151198154,-4.027855572509758,88.49168065212162,37.410036707522835,1.2759229408583486,3,-1.920001983642571,-1.920001983642571,-0.8877782821655202,-2.075556755065911,1.2488861083984446,0,0.038974829681882595,-1.1904727844932408,33.51111221313477,-2.81209352696185,32.439998626708984,1.143645675265554,30.475555419921875,0.038974829681882595
4264,2002-03-12,33.088890075683594,33.488887786865234,32.799999237060554,32.91110992431641,5687100.0,-0.006273361567030733,-2.4444296095673113,-0.5194903635005317,54.22978594957387,48.657105091519384,-2.2025926787755807,-1.5799059900600056,-0.9708518852453594,-3.3879229235221935,18.89820797363022,0.6888885498046804,-0.42497958738245245,1.615334224700927,-1.026234297105617,4.256902746507471,0.29454996379765674,2.9361184856041973,-3.639541337402342,82.65901632024291,30.922944796385657,1.3207842609032716,3,-1.5888910293579102,-1.7111129760742188,-0.678889274597168,-1.8666677474975586,1.5777778625488281,1,0.06044324833578396,4.662360245677594,33.297779083251946,-1.1904727844932408,33.51111221313477,-2.81209352696185,32.439998626708984,0.06044324833578396
4265,2002-03-13,33.45333480834961,33.764442443847656,32.63111114501953,32.77777862548828,5492925.0,0.011014111740600185,-1.3394398970034136,3.799952793751761,58.75664248407958,49.83381375424709,-2.1235692041332186,-1.9675176719814047,-1.353657570762337,-3.624971772824491,19.580895612577237,1.133331298828125,-0.30580978573321005,1.93044557571411,-0.8236720757039606,4.68456322713218,0.5533867500050746,3.307504401423145,-3.8317378516308587,83.41248614402083,28.13002993309903,1.377058825709035,3,-1.6822242736816406,-2.0711135864257812,-1.0433340072631836,-1.8466682434082067,1.3644447326660156,2,0.021655285862248297,-2.4444296095673113,33.088890075683594,4.662360245677594,33.297779083251946,-1.1904727844932408,33.51111221313477,0.021655285862248297
4266,2002-03-14,34.04888916015625,34.066665649414055,33.54666519165039,33.555557250976555,4892625.0,0.017802540620195373,-1.0347648261758413,0.7302603716691335,68.23338995099161,52.28059068843565,-2.3215591707300796,-2.638492386119651,-1.958881882946045,-4.087664113066644,20.488112146524156,0.613330841064446,-0.24580297391778316,2.488000011444093,-0.38703090898816583,5.363030931876352,1.0504845512279672,3.9255154716602227,-4.178721474209766,98.76169875797903,37.9222666038785,1.4375154602161289,3,-2.1266670227050817,-2.5155563354492223,-1.6722221374511719,-2.415555000305176,0.4311103820800781,3,0.011356180885065514,-1.3394398970034136,33.45333480834961,-2.4444296095673113,33.088890075683594,4.662360245677594,33.297779083251946,0.011356180885065514
4267,2002-03-15,35.07110977172852,35.11111068725586,34.0,34.04888916015625,7157700.0,0.03002214277135562,1.0161278600129438,2.0720747889022766,69.06077011221332,54.90276246317099,-2.8895941426899796,-3.6478690103405427,-2.9435601755746106,-4.98023257489811,21.923145463446158,1.1111106872558594,0.08585009991708148,3.3833317756652903,0.12864932542701268,6.638014225903564,1.7559905505461515,5.010673000784429,-4.865222248704633,98.38705956004871,34.894228073327284,1.627341225119137,3,-2.6266651153564524,-3.015554428100593,-3.11110973358155,-3.4377756118774485,-1.3022193908691548,4,-0.019389186986148776,-1.0347648261758413,34.04888916015625,-1.3394398970034136,33.45333480834961,-2.4444296095673113,33.088890075683594,-0.019389186986148776
4268,2002-03-18,34.66666793823242,35.28889083862305,34.346668243408196,35.20000076293945,7195500.0,-0.011532051199079185,1.6499940991556628,-0.5217394549369481,65.68628902941936,57.754500639405535,-2.141847199360079,-3.198439449974618,-2.5183968489167228,-4.446819316696725,23.02131374383098,0.9422225952148509,0.3362715746092029,2.846223163604737,-0.6701248208795576,6.362571148089035,1.0880491713625915,4.604397155846886,-3.9702580987853366,76.58862012197135,12.45650799464876,1.7581739922421489,3,-2.066666603088379,-2.5222225189208984,-2.706667900085449,-3.0333337783813477,-1.1155586242675781,0,0.010897415935171129,1.0161278600129438,35.07110977172852,-1.0347648261758413,34.04888916015625,-1.3394398970034136,33.45333480834961,0.010897415935171129
4269,2002-03-19,35.53333282470703,35.635555267333984,34.53333282470703,34.54666519165039,6676425.0,0.02499994773131342,-1.1754411061628751,-1.8500035762820972,80.77754860744722,62.40685015054036,-2.373216298487968,-3.8774609322074234,-3.3678836599752984,-5.18689253592575,23.042501174512257,1.1022224426269531,0.6474646015710235,3.467554759979251,-0.3682599504282251,7.303369470386727,1.5496474047755129,5.385462115182989,-4.285825265358831,96.5976254353432,24.093747775275048,1.9179073552037385,3,-1.7711105346679688,-3.215555191040039,-3.6888885498046875,-3.899998664855957,-1.4044456481933594,1,-0.02776738219080288,1.6499940991556628,34.66666793823242,1.0161278600129438,35.07110977172852,-1.0347648261758413,34.04888916015625,-0.02776738219080288
4270,2002-03-20,35.57777786254883,35.82666778564453,35.155555725097656,35.53333282470703,5676075.0,0.0012507984562284413,1.4754011861461507,0.045045602341397026,79.35035888600055,65.70533483644165,-1.8079213421206788,-3.842744710293431,-3.3937069154173827,-5.107247269111156,23.110854341412583,0.671112060546875,0.942230838738169,3.3366663932800265,-0.8082933090847959,7.481626095644849,1.2641865420976188,5.409146244462438,-3.7159436240826196,89.08378772237737,11.886585623075035,2.0724798511824103,3,-1.3488883972167969,-3.1644439697265625,-3.7333335876464844,-3.944443702697754,-2.0266685485839844,2,-0.02560896095974252,-1.1754411061628751,35.53333282470703,1.6499940991556628,34.66666793823242,1.0161278600129438,35.07110977172852,-0.02560896095974252
4271,2002-03-21,35.115554809570305,35.46222305297852,34.684444427490234,35.400001525878906,4950675.0,-0.012991903394424353,2.8043437698248828,-6.399965668183149,75.00000488562829,67.90686647181295,-1.0351112625510908,-3.25476256109404,-2.93103084466744,-4.52874878009662,23.21396514807912,0.8933334350585938,1.44247546850589,2.6886655807495075,-1.6271064680050387,7.00443762950405,0.530779556372238,4.8465516051267805,-2.619347203555563,61.0704813615951,-18.636310769021705,2.1578860243772717,3,-0.8866653442382741,-2.7022209167480398,-3.2711105346679616,-3.482220649719231,-1.955554962158196,3,-0.008479867972170707,1.4754011861461507,35.57777786254883,-1.1754411061628751,35.53333282470703,1.6499940991556628,34.66666793823242,-0.008479867972170707
4272,2002-03-22,35.52888870239258,35.831111907958984,34.77777862548828,34.77777862548828,4038300.0,0.011770678124374268,-1.804737454227802,-2.6406002735830683,73.95636069588022,69.45012784458154,-1.2651696500757907,-3.4114029695340378,-3.344830666018744,-4.8166879963235445,22.105265959579494,1.0533332824707031,1.9709295189396911,2.8279994964599595,-1.5475056821494206,7.203504675069336,0.640246907155273,5.01575208576465,-2.499807467637069,79.64064162328027,0.48391684094970344,2.1877525893046887,3,-1.2977771759033203,-3.113332748413086,-3.5788888931274414,-3.895554542541504,-2.484443664550774,4,-0.029522149396291608,2.8043437698248828,35.115554809570305,1.4754011861461507,35.57777786254883,-1.1754411061628751,35.53333282470703,-0.029522149396291608
4273,2002-03-25,34.47111129760742,35.44444274902344,34.47111129760742,35.439998626708984,4401900.0,-0.029772318904923267,-1.009173661747799,-1.2899405278848546,74.70053834417001,71.72465588842557,-0.026208039041407005,-2.174216529321754,-2.2799043585559744,-3.624555640291227,20.82543826205428,1.0577774047851562,2.193008685160656,1.5855554580688462,-2.759853809460516,5.930964725598205,-0.5871491756958349,3.7582600918335274,-0.9376645416752893,0.0,-80.37999413270624,2.17270463376468,3,-0.23999977111816406,-2.0555553436279297,-2.5155563354492188,-2.8377771377563477,-1.5955543518066406,0,-0.020371287443720854,-1.804737454227802,35.52888870239258,2.8043437698248828,35.115554809570305,1.4754011861461507,35.57777786254883,-0.020371287443720854
4274,2002-03-26,35.04888916015625,35.35555648803711,34.537776947021484,34.58222198486328,6153075.0,0.016761219490737167,-1.9439973632892966,-0.4816526765044018,74.6762720237114,73.49350361505134,-0.33159238818461034,-2.573821043073977,-2.828341176191998,-4.056371169466161,19.88408115970782,0.8844451904296875,2.2659934075707113,1.9664443969726548,-2.39724099808943,6.3301297920347395,-0.21539830055839104,4.148287094503697,-1.1018626768592839,42.48364729773699,-38.0804930165443,2.1818426975310423,3,-0.3600006103515625,-2.633333206176758,-3.3377790451049805,-3.415555000305176,-2.6088905334472656,1,-0.042734017598882734,-1.009173661747799,34.47111129760742,-1.804737454227802,35.52888870239258,2.8043437698248828,35.115554809570305,-0.042734017598882734
4275,2002-03-27,34.968887329101555,35.04888916015625,34.364444732666016,35.04888916015625,4797450.0,-0.002282578220642706,16.11071905397673,-0.17143230827081485,67.12823706015625,73.37070884940296,-0.01564672176674975,-2.1496843799202523,-2.7158842714010873,-3.8479832233889297,18.02051005083362,0.6844444274902344,2.290604610254448,1.5979982376098576,-2.4352740425338624,5.631270517753578,-0.4186379024620024,3.6146343776817176,-0.6827254693654226,41.21198091958399,-37.92599554826985,2.01663614007186,3,-0.05333137512206321,-2.553331375122063,-3.257777214050286,-3.335553169250481,-2.9244422912597514,2,-0.02402135774817249,-1.9439973632892966,35.04888916015625,-1.009173661747799,34.47111129760742,-1.804737454227802,35.52888870239258,-0.02402135774817249
4276,2002-03-28,35.20000076293945,35.55555725097656,34.844444274902344,35.413333892822266,4516875.0,0.0066091160311401165,1.8571384780442945,2.6666030898338278,62.90760837875581,72.68702421235213,-0.07409527131689941,-2.0740917554093983,-2.928954538475949,-3.9672238183132364,16.273049523697136,0.7111129760742188,2.453152497985805,1.566889476776126,-2.204904758834047,5.3386837123863025,-0.3190076410289606,3.4527865945812124,-0.8355560302734375,56.96970958026208,-19.467838516758633,1.8858971178050883,3,-0.11111068725585938,-2.784444808959961,-3.4888906478881836,-3.566666603088379,-3.288888931274414,3,-0.046843506057836715,16.11071905397673,34.968887329101555,-1.9439973632892966,35.04888916015625,-1.009173661747799,34.47111129760742,-0.046843506057836715
4277,2002-04-01,35.32444381713867,35.44444274902344,34.44889068603516,34.77777862548828,4807800.0,0.0035353139631246755,1.5310761859964226,-2.5624955296473786,65.70247005678301,72.68882210428141,-0.17748862659034614,-1.8948924852393816,-3.0278052362227257,-3.9803474391336735,14.277263002884016,0.9955520629882741,2.5439810443809208,1.4368881225585923,-2.0453353994504226,4.919111644567604,-0.3042236384459116,3.1779998835630963,0.5066680908203125,80.59684284355454,5.449258730792039,1.7411117610045057,4,-0.22666549682617188,-2.9088878631591797,-3.6133337020874023,-3.6911096572875977,-2.822223663330078,0,-0.06127326394524635,1.8571384780442945,35.20000076293945,16.11071905397673,34.968887329101555,-1.9439973632892966,35.04888916015625,-0.06127326394524635
4278,2002-04-02,33.33777618408203,34.53333282470703,32.97777938842773,33.77777862548828,16928325.0,-0.05624059202010001,-1.6819978558697004,-0.8048846865077981,51.511862433587794,69.43707919607482,1.788982722895966,0.28748452622802745,-1.0363834850808757,-1.9010855358374634,12.792468732121726,2.3466644287109446,2.4283204110595733,-0.6646682739257841,-3.8937347465859204,2.564398198734356,-2.2792015102558523,0.9498649624042841,2.4656912994384754,13.965392475608784,-57.743922291493504,1.6145332363300695,4,1.0666694641113281,-0.9222202301025391,-2.0711097717285156,-1.704442024230957,-0.09333038330078125,1,-0.008798761639664643,1.5310761859964226,35.32444381713867,1.8571384780442945,35.20000076293945,16.11071905397673,34.968887329101555,-0.008798761639664643
4279,2002-04-03,33.328887939453125,33.799999237060554,33.133331298828125,33.57777786254883,7787700.0,-0.0002666118033737286,-1.0833268761958343,0.5656557775003468,49.20991664442593,66.0881411692332,1.6229571139239312,0.5979604920853632,-1.0227463849296896,-1.810352956853599,11.06292882010218,0.666667938232429,2.2102537941763245,-0.8455564498901396,-3.4600221506062283,1.7689092508259492,-2.1527893002481804,0.46167640046790126,2.361552020263673,13.620589893584986,-54.26991975781275,1.3072328503580435,4,1.0755577087402344,-0.9133319854736328,-2.0622215270996094,-1.6955537796020508,-0.60888671875,2,-0.013601743762824858,-1.6819978558697004,33.33777618408203,1.5310761859964226,35.32444381713867,1.8571384780442945,35.20000076293945,-0.013601743762824858
4280,2002-04-04,34.22666549682617,34.26666641235352,33.11999893188477,33.37777709960937,8088525.0,0.026936919077648058,1.4688977137858295,-3.4106981377883647,51.08694790216233,63.43113483773697,0.573699825306754,-0.004621277220593356,-1.889197657583864,-2.622363698458358,9.096371432242092,1.14666748046875,2.0808057486020815,-0.13533439636230327,-2.0866202272983685,1.815951434573762,-1.1109773118303323,0.8403085191057258,1.3552680400390642,48.448166404981876,-14.895513732279298,0.9756429154680322,4,0.1777801513671875,-1.8111095428466797,-2.9599990844726562,-2.5933313369750977,-2.7555541992187464,3,-0.05220102058387388,-1.0833268761958343,33.328887939453125,-1.6819978558697004,33.33777618408203,1.5310761859964226,35.32444381713867,-0.05220102058387388
4281,2002-04-05,34.191112518310554,34.444442749023445,33.928890228271484,34.133331298828125,3831075.0,-0.0010387508686440228,-1.2095264564753887,0.06806692101325988,43.88135203007154,60.08946720820268,0.5188980458652637,0.1779719487286755,-1.8498818479012016,-2.4948446484120055,9.369883299289993,0.5155525207519602,1.700709789639049,-0.25844306945800355,-1.9915568783994786,1.4746707394834715,-1.1249999739287446,0.6081138350127375,1.2866548526171826,49.189246869495854,-9.320088818887804,0.8665569044707389,4,0.07555580139159446,-1.6533346176147532,-3.024446487426765,-2.5577783584594798,-2.9911117553711044,4,-0.0627843706261132,1.4688977137858295,34.22666549682617,-1.0833268761958343,33.328887939453125,-1.6819978558697004,33.33777618408203,-0.0627843706261132
4282,2002-04-08,34.77777862548828,34.97777938842773,33.57777786254883,33.799999237060554,4918950.0,0.017158438669216958,1.0322556530454703,16.922096784839677,50.753463105477586,57.428681070570185,-0.20731950989809178,-0.32562822968336036,-2.417436929565916,-2.986122131958677,9.92766314668742,1.4000015258788991,1.3551542021570384,0.2648897171020508,-1.4156069958165816,1.9453864300206831,-0.5753586393572689,1.1051380735613705,0.5999892261394564,89.9999618530277,32.38221896550763,0.8402483564593164,4,-0.5111103057861328,-1.9733333587646484,-3.7700014114379883,-3.144444465637207,-2.691112518310554,0,-0.08242811666304328,-1.2095264564753887,34.191112518310554,1.4688977137858295,34.22666549682617,-1.0833268761958343,33.328887939453125,-0.08242811666304328
4283,2002-04-09,34.59555435180664,35.142223358154304,34.57333374023437,35.133331298828125,2827350.0,-0.0052396754733521345,1.047982312187149,-0.5499982443751771,42.990031668941235,53.90798769781794,-0.006243154311277976,-0.04341891441407597,-2.2003448613763865,-2.7139938087818436,10.715671782072086,0.5688896179199361,1.068859108708125,0.017776679992678623,-1.5623938215427913,1.5979471815281485,-0.7723085707750599,0.8078619307604171,0.6862139612930989,72.96694673221197,19.44215521271917,0.7900852507677358,4,-0.3288860321044922,-1.7911090850830078,-3.6999988555908203,-2.9622201919555664,-2.762222290039066,1,-0.06050876296736463,1.0322556530454703,34.77777862548828,-1.2095264564753887,34.191112518310554,1.4688977137858295,34.22666549682617,-0.06050876296736463
4284,2002-04-10,35.088890075683594,35.0977783203125,34.342220306396484,34.551109313964844,3779100.0,0.014260090150895133,1.72000054931473,-1.0000070934562866,46.57535271523526,51.62433388171561,-0.5512811391714934,-0.39973159426894966,-2.6632506130914706,-3.140681761396248,11.460603872221068,0.7555580139160156,0.771888393595006,0.4111124038696303,-1.0182716358380404,1.840496443577301,-0.303579615984205,1.1258044237234657,0.10071868042926724,97.3626427523133,46.339122028403494,0.7146920198538338,4,-0.8222217559814453,-2.284444808959961,-4.193334579467773,-3.433334350585941,-2.922222137451172,2,-0.052564907893183355,1.047982312187149,34.59555435180664,1.0322556530454703,34.77777862548828,-1.2095264564753887,34.191112518310554,-0.052564907893183355
4285,2002-04-11,34.17777633666992,35.11111068725586,34.0977783203125,35.0977783203125,4126950.0,-0.02596587515445714,1.1408429137300886,-1.7107379979570991,43.81956766916353,49.50344046953869,0.2635245992043238,0.5991573599988982,-1.6988556634139442,-2.177689686747179,11.986257476335304,1.0133323669433594,0.5126761209011903,-0.5362234115600586,-1.8683692242264343,0.7959224011063171,-1.2022963178932429,0.12984949477312568,-1.1999969482421946,38.35214942332528,-10.92955552277693,0.6660729063331878,4,0.03333473205566406,-1.3066644668579102,-3.2822208404541016,-2.522220611572269,-1.1311111450195312,3,-0.04265271975587026,1.72000054931473,35.088890075683594,1.047982312187149,34.59555435180664,1.0322556530454703,34.77777862548828,-0.04265271975587026
4286,2002-04-12,34.43555450439453,34.57333374023437,34.008888244628906,34.217777252197266,4481550.0,0.007542274406191707,1.2882814614344078,-0.23671389417555033,42.64354168302941,46.9413373168994,-0.12750203575479446,0.39192675835592894,-1.9304936472598797,-2.3865314350513813,12.262815239191374,0.5644454956054616,0.20358674983575042,-0.29777851104736186,-1.6001725309399362,1.0046155088452124,-0.948975520993649,0.3534184988989253,-1.4151084899902386,54.82943600497403,9.00012657008483,0.6511970099462883,4,-0.3755531311035156,-0.5755538940429688,-3.7466659545898438,-2.7799987792968786,-1.9955558776855469,4,-0.08608669874645969,1.1408429137300886,34.17777633666992,1.72000054931473,35.088890075683594,1.047982312187149,34.59555435180664,-0.08608669874645969
4287,2002-04-15,34.39110946655273,34.942222595214844,34.11999893188477,34.64444351196289,2929275.0,-0.0012906729245824033,-1.0670438743706736,-1.1632713832787729,49.376717800454536,46.70409902432905,-0.256329164071154,0.4035036682037543,-1.8765063912616924,-2.278505703580649,11.907345571235146,0.822223663330071,0.012166986283872916,-0.30822353363037536,-1.6089923078616195,0.9925452406008688,-0.9586079207459974,0.3421608534852467,-1.3288501586914023,33.725348960103105,-17.1615855788066,0.650384387115622,4,-0.2599983215331889,-0.15999794006346946,-3.269998550415032,-2.7355537414550746,-2.911109924316399,0,-0.09278876875771658,1.2882814614344078,34.43555450439453,1.1408429137300886,34.17777633666992,1.72000054931473,35.088890075683594,-0.09278876875771658
4288,2002-04-16,35.044445037841804,35.22222137451172,34.46666717529297,34.46666717529297,3512475.0,0.018997222870186237,-1.6153795366463974,-2.2806956783616568,49.965779398434194,46.78808377477441,-0.7175753835843253,-0.23197197655505164,-2.4917356690158314,-2.8809895424468905,11.504989909714617,0.8311119079589915,-0.13960874670405587,0.3262231826782269,-0.983489256992705,1.6359356223491588,-0.328633037157239,0.9810794025136929,-1.9412087023925864,85.34810166379575,32.018562290915185,0.6548562198354675,4,-0.8733348846435618,-0.8133335113525462,-3.666667938232429,-3.3888893127441513,-3.897777557373054,1,-0.08440079240719034,-1.0670438743706736,34.39110946655273,1.2882814614344078,34.43555450439453,1.1408429137300886,34.17777633666992,-0.08440079240719034
4289,2002-04-17,34.54666519165039,35.43111038208008,34.395557403564446,35.11111068725586,3277125.0,-0.014204243943766293,-1.3897530701175,-0.9769247529066768,46.94534276751957,46.32790542648077,-0.03228260257573368,0.198264277367187,-1.9430813638101938,-2.3260075576520265,10.911292087441538,1.035552978515632,-0.3461057847310727,-0.12222328186035014,-1.3757863594164235,1.1313397956957232,-0.7490048206383833,0.504558256917683,-1.3586694546386724,37.812443841245404,-16.345572011062465,0.6267815387780362,4,-0.0422210693359375,-0.3155536651611328,-3.1688880920410156,-2.891109466552738,-2.793333053588867,2,-0.07854110128518577,-1.6153795366463974,35.044445037841804,-1.0670438743706736,34.39110946655273,1.2882814614344078,34.43555450439453,-0.07854110128518577
4290,2002-04-18,34.66666793823242,34.799999237060554,34.168888092041016,34.444442749023445,3036150.0,0.003473641982990383,1.5818241403256432,-0.39370531067946785,46.078441272266865,46.57202645339136,-0.09309749918202925,0.006855121929511654,-1.9895639072967413,-2.3954067625228532,10.055739945486163,0.6311111450195384,-0.2934689173242475,0.0433349609375,-1.1351266405419977,1.2217965624169977,-0.5458958398022489,0.6325657616772489,-1.3440853225166052,46.250137463220206,-7.2402437052151924,0.5892308007397494,4,-0.16222381591796875,-0.43555641174316406,-3.2277798652648926,-3.011112213134769,-3.9333343505859375,3,-0.07211538197020817,-1.3897530701175,34.54666519165039,-1.6153795366463974,35.044445037841804,-1.0670438743706736,34.39110946655273,-0.07211538197020817
4291,2002-04-19,34.817779541015625,34.88888931274414,34.51555633544922,34.59999847412109,2749500.0,0.0043589883819363795,1.0740685796634595,0.9800017165909138,46.28908683803344,46.07598464589756,-0.16312216977190985,-0.17677208407238254,-2.0441109153946684,-2.5005544029799296,9.671329531579103,0.3733329772949219,-0.20244328342046458,0.2093353271484375,-0.9503161107472025,1.3689867650440775,-0.37049039179938603,0.789161046096261,-1.3686852593179495,53.220541169624425,3.028452337678516,0.5798257189478214,4,-0.09778022766113281,-0.4133338928222656,-3.2411136627197266,-3.1622238159179723,-3.817779541015625,4,-0.05086810166279698,1.5818241403256432,34.66666793823242,-1.3897530701175,34.54666519165039,-1.6153795366463974,35.044445037841804,-0.05086810166279698
4292,2002-04-22,34.47999954223633,35.066665649414055,34.444442749023445,34.817779541015625,3157200.0,-0.009701365314849775,-2.0434466223213565,-1.5510071816429691,61.03002445247163,48.08042828851205,0.14301536446566843,0.08263548470427651,-1.6106974559293832,-2.136758910985023,9.059736453598049,0.6222229003906108,-0.19820250836508535,-0.07600021362304688,-1.1522540455900767,1.000253618343983,-0.6141271296065582,0.4621267023604645,-0.9119842945157117,24.647912863722635,-28.882110259449103,0.5381269159835143,4,0.23999977111816406,-0.07555389404296875,-2.75222206115723,-2.8244438171386754,-4.059999465942383,0,-0.05916476051655517,1.0740685796634595,34.817779541015625,1.5818241403256432,34.66666793823242,-1.3897530701175,34.54666519165039,-0.05916476051655517
4293,2002-04-23,33.76889038085937,34.622222900390625,33.51555633544922,34.42222213745117,7387650.0,-0.020623815858984762,1.1012657311000453,1.9341931403661543,53.741509397240115,48.87666791984592,0.8096767051500819,0.7783447476533425,-0.8341739185260835,-1.4053502878796635,8.398460230649354,1.1066665649414062,-0.14023847368111575,-0.7519983291626033,-1.8842722762531636,0.38027561792795694,-1.31813530270788,-0.18586135561732675,1.6622200012207102,13.225105595726811,-43.479698827834724,0.5661369735452789,4,0.7044429779052805,0.6355552673339915,-1.518890380859368,-1.7133350372314382,-3.7355575561523366,1,-0.06778104974158139,-2.0434466223213565,34.47999954223633,1.0740685796634595,34.817779541015625,1.5818241403256432,34.66666793823242,-0.06778104974158139
4294,2002-04-24,33.551109313964844,34.044445037841804,33.488887786865234,33.799999237060554,4041000.0,-0.006449162659427077,-1.976202397130838,0.3809548833108605,43.50428748643771,48.84163678843194,0.878798950844434,0.9256195486046721,-0.5835387134133043,-1.1599562072398797,7.711922613659686,0.5555572509765696,-0.19420391381884627,-0.89489040374756,-2.077147901906514,0.28736709441139396,-1.4860191528270406,-0.3037616546680795,1.841689987182619,3.9436177028807853,-51.58294223579858,0.5911287490794773,4,0.9088897705078125,0.8533363342285156,-1.1788859367370605,-1.4066638946533203,-2.7511100769042933,2,-0.07166504722677836,1.1012657311000453,33.76889038085937,-2.0434466223213565,34.47999954223633,1.0740685796634595,34.817779541015625,-0.07166504722677836
4295,2002-04-25,34.12888717651367,34.26666641235352,33.155555725097656,33.155555725097656,5177475.0,0.017220827399240246,-1.2831085662328239,-3.9106904743657402,49.45817893381619,49.59881870518603,0.32783188599802315,0.29690689903870293,-1.1316738907844837,-1.7089647241321586,7.308517520588814,1.1111106872558665,-0.1587478415236916,-0.2751125335693345,-1.4386913738720395,0.8884663067333705,-0.856901953720687,0.30667688658201797,1.1877556640625002,50.93016571321374,-5.175034999179616,0.5817894201513526,4,0.1644458770751953,0.2755584716796875,-1.0888872146606445,-1.8111095428466797,-4.628887176513672,3,-0.06960540571293294,-1.976202397130838,33.551109313964844,1.1012657311000453,33.76889038085937,-2.0434466223213565,34.47999954223633,-0.06960540571293294
4296,2002-04-26,33.551109313964844,34.38666534423828,33.47111129760742,34.288890838623054,4018050.0,-0.016929291000921776,-1.039601099652853,-0.7579961826825546,39.30233857896801,48.479443236131964,0.8570896979944607,0.7850711457004778,-0.5568627859306972,-1.113575238690899,6.408051621727949,0.9155540466308594,-0.20624034276660552,-0.7704458236694336,-1.93020640329172,0.3893147559528529,-1.3503261134805769,-0.19056553385829034,1.6358682996826204,20.697584363634988,-29.834615434895895,0.579880289811145,4,0.7422237396240234,0.8533363342285156,-0.2299976348876953,-1.1377754211425781,-4.997776031494141,4,-0.08398457708060125,-1.2831085662328239,34.12888717651367,-1.976202397130838,33.551109313964844,1.1012657311000453,33.76889038085937,-0.08398457708060125
4297,2002-04-29,33.15999984741211,33.733333587646484,33.15999984741211,33.51111221313477,2849175.0,-0.01165712474341185,-2.2658134329979793,0.4759028980636539,37.92075864627969,47.14110759700368,1.1792075612021051,1.0600616318831868,-0.14896835172373812,-0.7151815997226691,6.023593283698882,0.573333740234375,-0.1714629005274162,-1.053333091735837,-2.222961549484012,0.11629536601233781,-1.6381473206099244,-0.4685188628617496,1.9050924529223678,0.30300823454137815,-45.43365930181805,0.5848142288740862,4,1.1333332061767578,1.24444580078125,0.16111183166503906,-0.7466659545898438,-3.7866668701171875,0,-0.06513871704920049,-1.039601099652853,33.551109313964844,-1.2831085662328239,34.12888717651367,-1.976202397130838,33.551109313964844,-0.06513871704920049
4298,2002-04-30,33.044445037841804,33.24444580078125,32.084442138671875,33.164443969726555,8300925.0,-0.003484765081484875,7.2856636830560895,0.34176788857256074,31.629428891285386,45.43933938853322,1.0965404811893293,1.2147973396815885,-0.0008615280812236392,-0.5916632118257397,6.537108665203014,1.160003662109375,-0.15078650301255436,-1.1542213439941307,-2.376259598196711,0.0678169102084496,-1.7652404710954173,-0.5432022168928441,1.9060750679784633,41.698949817237356,2.389653340506378,0.6110191271012897,4,0.5311088562011648,0.7755546569824148,0.278888702392571,-0.6288890838623118,-2.6977787017822337,1,-0.07942166856009836,-2.2658134329979793,33.15999984741211,-1.039601099652853,33.551109313964844,-1.2831085662328239,34.12888717651367,-0.07942166856009836
4299,2002-05-01,32.87555694580078,32.97777938842773,32.235557556152344,32.955554962158196,6914025.0,-0.0051109374615798675,10.928332771358878,0.6666560701910742,36.49775060734005,44.37481820354135,1.1213781398559135,1.42082825486537,0.24399044361892663,-0.42238349335485026,7.0783750560136305,0.8088874816894602,-0.1981822599905385,-1.300442886352542,-2.6044748274684437,0.0035890547633599112,-1.9524588569104893,-0.6484269157945945,1.8456769226476126,34.36308022680501,-4.857964436923993,0.65201597055795,5,0.6999969482421875,0.9444427490234375,0.44777679443359375,-0.46000099182128906,-2.6155567169189418,2,-0.08645402192819096,7.2856636830560895,33.044445037841804,-2.2658134329979793,33.15999984741211,-1.039601099652853,33.551109313964844,-0.08645402192819096
4300,2002-05-02,32.439998626708984,32.942222595214844,32.311111450195305,32.688888549804695,5275125.0,-0.013248697803351805,-1.4912399581384774,3.1112011825858406,30.044486897689396,42.56986265461424,1.3498146961689201,1.8083879219880572,0.705451795912829,0.038217322649501284,8.060191746320799,0.6311111450195384,-0.32056638858863806,-1.6466678619384751,-3.163513338013807,-0.1298223858631431,-2.405090599976141,-0.8882451239008091,2.070291903357287,15.44404935096783,-20.901994262624626,0.7584227380376659,5,1.1355552673339844,1.3800010681152344,1.1122236251831055,-0.024442672729492188,-2.5666656494140625,3,-0.05055485385557834,10.928332771358878,32.87555694580078,7.2856636830560895,33.044445037841804,-2.2658134329979793,33.15999984741211,-0.05055485385557834
4301,2002-05-03,32.044445037841804,32.702220916748054,32.004444122314446,32.444442749023445,6436800.0,-0.012193391048466506,-1.9074060828583697,1.607126982910522,28.073147015463945,38.90798738383562,1.464620263635048,2.1448397211810786,1.144481311319538,0.4519418771107979,9.03229227626163,0.697776794433608,-0.4031929577863167,-1.9348880767822223,-3.7035180169105146,-0.16625813665392997,-2.8192030468463685,-1.0505731067180761,2.271777620912914,2.3136768619083274,-32.944331101420126,0.8843149700641478,5,1.268888473510735,1.7355556488037038,1.6211109161376882,0.3711109161376882,-2.917778015136726,4,-0.07940362315019112,-1.4912399581384774,32.439998626708984,10.928332771358878,32.87555694580078,7.2856636830560895,33.044445037841804,-0.07940362315019112
4302,2002-05-06,31.91111183166504,33.31999969482422,31.78222274780273,32.04888916015625,6475500.0,-0.004160883610850763,-6.775277864840634,0.3444452921597986,17.571342221969516,34.889079919916654,1.3356985485405986,2.163311977281495,1.3641944723086539,0.6160546950463797,9.268683672367104,1.537776947021488,-0.5047964969851364,-1.9248879432678194,-3.8762643252870177,0.0264884387513753,-2.900576134277415,-0.9491997522582238,2.173932973445652,8.381520097043516,-19.691924000886434,0.975688191009598,5,1.1733322143554688,1.7022209167480469,1.841111183166504,0.5044441223144531,-3.1177787780761683,0,-0.10522286302360828,-1.9074060828583697,32.044445037841804,-1.4912399581384774,32.439998626708984,10.928332771358878,32.87555694580078,-0.10522286302360828
4303,2002-05-07,32.502220153808594,32.97777938842773,32.022220611572266,32.022220611572266,5289750.0,0.01852358906395124,-2.981498700617475,-3.4838790060220113,29.241878235110946,33.30436778088034,0.6101850861475313,1.4833894273699855,0.8446179217980045,0.053088878017973684,9.374611393155885,1.0666675567626882,-0.6208244851434443,-1.2291129112243624,-3.2328107555893837,0.7745849331406625,-2.230961833406873,-0.22726398904185174,1.306486004425139,46.820665857972585,19.153822075612474,1.0018489221825118,5,0.5822238922119141,1.1044464111328125,1.2544469833374023,-0.08666419982910156,-4.722219467163082,1,-0.09626687536134448,-6.775277864840634,31.91111183166504,-1.9074060828583697,32.044445037841804,-1.4912399581384774,32.439998626708984,-0.09626687536134448
4304,2002-05-08,33.24444580078125,33.400001525878906,32.737777709960945,33.311111450195305,5324625.0,0.022836152221610062,4.418164794007432,-0.1388869020654868,37.179493351563174,31.94006938285223,-0.2012824029467879,0.6281007136140602,0.17327767079056855,-0.6421995217866368,9.529981815012995,0.8977813720703125,-0.8119044317407287,-0.39466505050658895,-2.3027819746217375,1.5134518736085596,-1.3487235125641632,0.5593934115509853,0.3210823482007612,90.38461085002984,62.380519066517,0.954058462057574,5,-0.1600017547607422,0.36222076416015625,0.16555500030517578,-0.8288898468017578,-5.531112670898441,2,-0.0871658225884332,-2.981498700617475,32.502220153808594,-6.775277864840634,31.91111183166504,-1.9074060828583697,32.044445037841804,-0.0871658225884332
4305,2002-05-09,32.720001220703125,33.14666748046875,32.43111038208008,33.0,4033575.0,-0.015775404505789625,1.496127641454197,4.200045777066138,32.282283636822896,31.160063278169442,0.11431634915181377,1.093813122079787,0.8255852692527554,-0.06522982371933495,10.072143309925066,0.8133354187011719,-0.9320894561590549,-0.8462208747863755,-2.7789130263230533,1.0864712767503057,-1.812566950554718,0.12012520098196688,0.6800003051757812,57.967040092810365,31.783157396941014,0.96634607576834,5,0.037776947021484375,0.8866653442382812,0.6899995803833008,-0.3044452667236328,-4.546669006347656,3,-0.07518340159060732,4.418164794007432,33.24444580078125,-2.981498700617475,32.502220153808594,-6.775277864840634,31.91111183166504,-0.07518340159060732
4306,2002-05-10,31.471111297607425,32.711109161376946,31.373332977294922,32.711109161376946,6567525.0,-0.03816900600558293,1.1577072399387318,4.428583106266992,27.97658503351977,30.0551550989739,1.1590129474368034,2.223212477270291,2.1661047010155237,1.2230693753626518,11.097467186057976,1.3466682434082031,-1.007365147772937,-1.946888637542724,-4.046363472468951,0.15258619738350276,-2.9966260550058372,-0.8971512200796106,1.9288902282714808,4.824583693313858,-20.66323233364489,1.0497374174631136,5,0.9155559539794886,1.9311103820800746,1.9388895034790004,0.9444446563720668,-5.464445114135746,4,-0.05076968223978717,1.496127641454197,32.720001220703125,4.418164794007432,33.24444580078125,-2.981498700617475,32.502220153808594,-0.05076968223978717
4307,2002-05-13,31.20000076293945,31.81333351135254,30.71333312988281,31.79999923706055,4664400.0,-0.008614584089650101,2.5106375207728524,0.4838705707904534,29.902643679807483,29.863290075476353,1.2548168878138775,2.3642095469668085,2.5185570396706716,1.5178649241181894,11.991543293815338,1.1000003814697301,-1.1856917812372956,-2.0584437370300357,-4.324924602843918,0.20803712878384673,-3.1916841699369733,-0.925203304123098,1.9466667175293004,18.114168230880832,-8.556123986722191,1.1332404329069405,5,0.8566665649414098,1.8722209930419957,2.202222347259525,1.2155551910400426,-5.366668701171875,0,-0.06645300286970368,1.1577072399387318,31.471111297607425,1.496127641454197,32.720001220703125,4.418164794007432,33.24444580078125,-0.06645300286970368
4308,2002-05-14,32.08666610717773,32.213333129882805,31.81999969482422,32.066665649414055,7364700.0,0.02841876033834878,1.8780372070952545,-0.033334181045992256,39.62858560053941,30.21116063027628,0.24362252488867853,1.311852610592787,1.69928007693958,0.6350883508477594,12.468757904414657,1.0133323669433558,-1.2424608504405228,-1.0238894462585506,-3.1831430973892623,1.135364204872161,-2.1035162718239064,0.055737379306805224,0.6706678771972747,51.11657915586368,20.680418406030867,1.0796268255653558,5,-0.029998779296867895,0.985555648803718,1.4488906860351634,0.3288898468017649,-6.753334045410153,1,-0.10263867996096188,2.5106375207728524,31.20000076293945,1.1577072399387318,31.471111297607425,1.496127641454197,32.720001220703125,-0.10263867996096188
4309,2002-05-15,31.833332061767575,32.69333267211914,31.60666656494141,32.08666610717773,4797150.0,-0.007895305936863384,-2.0754771981344757,-12.66641235933608,32.959418016237294,30.53504186567049,0.37277046295202254,1.4245240307429192,2.055557587587618,0.8844197387763053,12.554399372216679,1.0866661071777308,-1.2719417113870577,-1.1415568351745655,-3.261490681617044,0.9783770112679129,-2.2015237583958047,-0.08158991195332632,-1.1199989318847656,46.02733412344557,17.4323844203585,1.0599669232212383,5,0.2233352661132848,1.2388896942138707,1.702224731445316,0.5822238922119176,-7.346664428710934,2,-0.1273297865035684,1.8780372070952545,32.08666610717773,2.5106375207728524,31.20000076293945,1.1577072399387318,31.471111297607425,-0.1273297865035684
4310,2002-05-16,32.16666793823242,32.933334350585945,31.953332901000977,32.0,4896600.0,0.010471284495699784,-6.538410751489241,-0.6578979069417349,39.33586858532469,31.786455373432794,-0.003816059155866469,0.9426199034839158,1.8122481439436342,0.5533077631479415,12.821897518217881,1.10000228881837,-1.2531305259815042,-0.6832209587097182,-2.6740246832965724,1.307582765877136,-1.6786228210031453,0.31218090358370887,-1.413734817504885,65.4654959103717,34.3897645296872,0.9954018622934271,5,-0.1100006103515625,0.9055538177490234,1.3688888549804688,0.2488880157470703,-7.960000991821293,3,-0.1384456362375197,-2.0754771981344757,31.833332061767575,1.8780372070952545,32.08666610717773,2.5106375207728524,31.20000076293945,-0.1384456362375197
4311,2002-05-17,33.04666519165039,33.279998779296875,32.299999237060554,32.299999237060554,6127050.0,0.027357426485944192,-1.625001277243637,4.4799615481448845,49.18814711178758,35.29943369452369,-0.8120987011592504,-0.08102214128794571,0.9710295532350983,-0.3135067276067218,12.866258424882263,1.1133308410644531,-1.2498207563140937,0.28533201217651083,-1.4819113066611607,2.0525753310141823,-0.5982896472423249,1.1689536715953466,-2.2065160217285182,90.90907739776112,53.62994660959894,0.8836216594188359,5,-0.9899978637695312,0.025556564331054688,0.4944462776184082,-0.6311092376708984,-10.099998474121094,4,-0.14746822255839065,-6.538410751489241,32.16666793823242,-2.0754771981344757,31.833332061767575,1.8780372070952545,32.08666610717773,-0.14746822255839065
4312,2002-05-20,32.439998626708984,33.33333206176758,32.35333251953125,33.09999847412109,2956050.0,-0.01835787548979939,-1.3520024902381749,-0.8839292100503734,45.954775755205326,37.15642230786751,-0.1369183458022789,0.38470029519159255,1.575694319130065,0.2984068945058951,12.703859727296251,0.9799995422363281,-1.1859681759478562,-0.21933450698852397,-1.7938900261868156,1.3552210122097677,-1.0066122665876662,0.5679432526106218,-1.4534584802246115,48.262507318258535,11.065647047397832,0.7872777595991453,5,-0.383331298828125,0.6322231292724609,1.5200023651123047,-0.024442672729492188,-8.566665649414062,0,-0.1983148186060809,-1.625001277243637,33.04666519165039,-6.538410751489241,32.16666793823242,-2.0754771981344757,31.833332061767575,-0.1983148186060809
4313,2002-05-21,31.479999542236328,32.639999389648445,31.20000076293945,32.54666519165039,4295850.0,-0.02959306797510941,1.2978688434777754,1.6161604485160421,41.55458813274162,37.64254395022068,0.7407249999561003,1.2273564103171708,2.5293724751694953,1.2567046973184688,13.873864282475356,1.439998626708995,-1.091480898695366,-1.0648890495300307,-2.632594615071561,0.502816516011503,-1.8487418323007958,-0.28103626675926563,-0.30571604252929774,13.124955296473932,-23.421166158017837,0.7838527827707668,5,0.5433330535888672,1.5922222137451172,2.7011117935180664,0.9355564117431641,-6.713333129882809,1,-0.179373175431362,-1.3520024902381749,32.439998626708984,-1.625001277243637,33.04666519165039,-6.538410751489241,32.16666793823242,-0.179373175431362
4314,2002-05-22,31.14666748046875,31.626667022705078,30.8799991607666,31.29333305358887,3196500.0,-0.010588693348624445,-1.1960748014821172,0.13749910592947906,42.07517294705142,38.730642762468285,0.8327682492232995,1.4454253597883593,2.859114084316161,1.5790704717327841,15.168841217861079,0.7466678619384766,-0.9419877617548948,-1.2779990196228042,-2.8889845711183497,0.3329865318727414,-2.083491795370577,-0.4725062438750314,2.186664581298828,10.86963451202835,-27.174823155332952,0.8054927757477732,5,0.8766651153564453,1.9255542755126953,3.054443359375,1.2688884735107422,-6.9466667175293,2,-0.18664389769295753,1.2978688434777754,31.479999542236328,-1.3520024902381749,32.439998626708984,-1.625001277243637,33.04666519165039,-0.18664389769295753
4315,2002-05-23,31.753332138061523,31.86000061035156,31.20000076293945,31.26666641235352,2815500.0,0.01947767471345685,-1.1290419834059628,-3.3182001430521093,48.26120430516181,40.984489348206296,0.08332375904359424,0.6868817524561166,2.2440855025356754,0.9596754775795944,16.05385841454022,0.713333129882809,-0.8873332923891226,-0.5525566101074233,-1.973580129192527,0.868466908977684,-1.2630683696499787,0.15795514943512856,1.5309332656860377,35.597817847655165,-6.678570832514836,0.7105117595425531,5,0.2700004577636719,1.136667251586907,2.614445686340332,0.6622238159179688,-7.659999847412113,3,-0.22884730564369982,-1.1960748014821172,31.14666748046875,1.2978688434777754,31.479999542236328,-1.3520024902381749,32.439998626708984,-0.22884730564369982
4316,2002-05-24,30.733333587646484,31.753332138061523,30.70000076293945,31.56666755676269,3701550.0,-0.03212256735703034,-1.3407373812939776,-1.7123333842831607,43.638976055366804,42.51074850104622,1.1037320157404231,1.5652046797818926,3.224495776288812,1.961947669071094,17.282331925129718,1.0533313751220739,-0.9591257130936661,-1.431666374206543,-2.891087652567464,0.027754904154374316,-2.1613770133870034,-0.7019557350260826,2.5028464912414563,1.2658044478440067,-43.426841136527344,0.7297106391804593,5,1.2833328247070312,2.1499996185302663,3.634444236755371,1.6822223663330078,-7.906665802001953,4,-0.21236442257792698,-1.1290419834059628,31.753332138061523,-1.1960748014821172,31.14666748046875,1.2978688434777754,31.479999542236328,-0.21236442257792698
4317,2002-05-28,31.0,31.333332061767575,30.78000068664551,31.0,3481050.0,0.008676781241222287,-1.515150464267454,-0.0,41.59204874501403,42.728911072654505,0.900398524149157,1.1894005754466832,2.8875692823557984,1.6965249381425025,18.22264439331269,0.5999984741210902,-0.9545930996532732,-1.056999969482419,-2.5260487052684226,0.4120487663035881,-1.7915243373754208,-0.32247560158941724,2.134732906250001,15.463889145605622,-27.76328596612464,0.7345243678930028,5,1.0166664123535156,1.8833332061767507,3.562222480773926,1.4155559539794922,-7.780000686645511,1,-0.2597849445958291,-1.3407373812939776,30.733333587646484,-1.1290419834059628,31.753332138061523,-1.1960748014821172,31.14666748046875,-0.2597849445958291
4318,2002-05-29,30.420000076293945,30.98666763305664,30.08666610717773,30.899999618530273,4055250.0,-0.018709674958259814,1.7550972744470763,-100.0,33.89914506310093,42.83332518897269,1.3623893081653407,1.6471528919871972,3.4021592279323443,2.268021614258494,18.344227959113436,0.9133338928222692,-0.8159190091281943,-1.5057776451110847,-3.069264316355543,0.0577090261333737,-2.287520980733312,-0.7240343094888573,2.617343544223637,18.79701593352126,-17.70228809911216,0.7817433356222284,5,1.289999008178711,1.9344444274902344,4.1422224044799805,1.9955558776855469,-5.8133335113525355,2,-0.21520930580472897,-1.515150464267454,31.0,-1.3407373812939776,30.733333587646484,-1.1290419834059628,31.753332138061523,-0.21520930580472897
4319,2002-05-30,30.03333282470703,30.31333351135254,29.753332138061523,30.20000076293945,3490950.0,-0.01271095498412711,1.84746387353312,0.34722520245729577,34.440133882709034,42.28935466645983,1.6392611496165657,1.9077831730725379,3.689635307860698,2.6368962768532356,18.55700670159582,0.6666679382324219,-0.6889429676839001,-1.7503336906433091,-3.4601619631668186,-0.040505418119799685,-2.605247826905064,-0.8954195543815544,2.826970145010158,13.291160442589028,-19.64609039046041,0.8549141362617553,5,1.5099992752075195,2.036665916442871,4.405556678771973,2.382223129272461,-5.979999542236328,3,-0.17536070482397048,1.7550972744470763,30.420000076293945,-1.515150464267454,31.0,-1.3407373812939776,30.733333587646484,-0.17536070482397048
4320,2002-05-31,30.79999923706055,31.059999465942386,30.49333381652832,30.63333320617676,3487050.0,0.025527183973495626,-1.5373194238644223,-0.9999885559955353,45.88330572927367,41.922150068402736,0.7357137773629638,1.0666396351322867,2.8292085318352314,1.8569986092643624,18.430153291202387,1.0266666412353551,-0.6781601388612088,-0.9016673088073688,-2.6360887959350556,0.8327541783203181,-1.7688780523712104,-0.03445656524352714,1.8117460661241829,52.33335494995135,15.185705046854487,0.8672107435638433,5,0.7433328628540004,1.269999504089352,3.6322231292724574,1.6155567169189418,-6.986665725708011,4,-0.21428567005221077,1.84746387353312,30.03333282470703,1.7550972744470763,30.420000076293945,-1.515150464267454,31.0,-0.21428567005221077
4321,2002-06-03,29.5,30.666667938232425,29.5,30.5,3770700.0,-0.04220776848254937,-1.3333358764648509,-6.000022888270905,40.74072919783254,41.34281156202798,1.6536057843013694,2.2833079597620483,4.033309275232796,3.1295440897620495,18.26184221515322,1.2999992370605504,-0.6330384943672023,-2.07444429397583,-4.058335391284217,-0.0905531966674431,-3.0663898426300236,-1.0824987453216366,2.883072249974873,0.0,-37.92127044877684,0.9919455486541935,6,1.5699996948242223,2.4433326721191406,4.848889350891113,2.915555953979492,-6.100000381469727,0,-0.18327687150340977,-1.5373194238644223,30.79999923706055,1.84746387353312,30.03333282470703,1.7550972744470763,30.420000076293945,-0.18327687150340977
4322,2002-06-04,28.553333282470703,29.946666717529297,28.13333320617676,29.933332443237305,7316700.0,-0.03209039720438289,1.578197394165953,1.3799991607666016,30.880221318639357,40.156770804905506,2.2249469533875263,3.1257806508959725,4.857774904510322,4.040134871872688,19.256054906719676,1.8133335113525355,-0.7019981196896943,-2.8532220840454094,-5.243782306078138,-0.46266186201268056,-4.048502195061772,-1.6579419730290468,3.5414317425066812,14.350801868593532,-20.996628563768265,1.195280111016364,6,1.443333625793457,2.380000114440918,5.79555606842041,3.862222671508789,-5.540000915527344,1,-0.2005603142783282,-1.3333358764648509,29.5,-1.5373194238644223,30.79999923706055,1.84746387353312,30.03333282470703,-0.2005603142783282
4323,2002-06-05,29.373332977294922,29.70000076293945,28.733333587646484,28.733333587646484,6774150.0,0.0287181775490859,-2.020837803685944,-0.4637679556941993,37.45750765241525,39.64369688327927,1.2009872171301126,2.1706437620659678,3.956683612327481,3.1983254154577168,20.303996087538927,1.1466674804687464,-0.91638527947444,-1.8767780303955064,-4.372636137942337,0.6190800771513203,-3.124707084168918,-0.6288489766220948,2.246060229426387,42.3690185712348,8.026663793832434,1.2479290537734133,6,0.6233339309692383,1.3933343887329102,4.975556373596191,3.0422229766845703,-7.280000686645508,2,-0.20948707689034995,1.578197394165953,28.553333282470703,-1.3333358764648509,29.5,-1.5373194238644223,30.79999923706055,-0.20948707689034995
4324,2002-06-06,30.34666633605957,30.666667938232425,30.07999992370605,30.166667938232425,9103950.0,0.03313663313308779,-2.320752068837052,0.28124776482368374,41.289071850083,38.86901549938162,0.11425486425105191,1.0214554820428035,2.8932705846554825,2.2162140282086966,21.584340713921552,1.2933349609375036,-1.0536761983607832,-0.7585556983947761,-3.098515043891439,1.581403647101883,-1.9285353711431057,0.4114239743535535,0.8543996705963934,75.62642725310465,43.35291010720678,1.1699796727483303,6,-0.4033336639404297,0.4200010299682617,3.3511104583740234,2.068889617919922,-7.913333892822266,3,-0.18914762193492007,-2.020837803685944,29.373332977294922,1.578197394165953,28.553333282470703,-1.3333358764648509,29.5,-0.18914762193492007
4325,2002-06-07,30.26000022888184,30.29333305358887,29.20000076293945,29.36666679382324,6500100.0,-0.0028558691164950467,1.2777777777777757,4.963007703637907,35.56629625480356,37.972051077096815,-0.03708466465646154,0.9637889585888537,2.889571800269888,2.2952121923439783,22.774193107710033,1.1466655731201207,-1.0853631050156984,-0.7222217559814403,-2.9612301875739497,1.516786675611069,-1.841725971777695,0.39728245981481436,0.5729378417166195,83.9473361255898,56.64984205911021,1.1195042157962554,6,-0.5266675949096715,0.5066671371459925,3.4377765655517543,2.1555557250976527,-7.926668167114265,4,-0.20511126567960647,-2.320752068837052,30.34666633605957,-2.020837803685944,29.373332977294922,1.578197394165953,28.553333282470703,-0.20511126567960647
4326,2002-06-10,29.873332977294922,30.733333587646484,29.79999923706055,30.399999618530273,4490100.0,-0.012778164199016118,-1.7722770033510942,-0.589552143204853,36.39575557343838,37.39468516914396,0.24000120228259902,1.2907970291890152,3.172067308092963,2.663085558833089,22.832055769551236,0.933334350585934,-1.1155541421767339,-1.029000091552735,-3.3082188583315,1.2502186752260336,-2.168609474942116,0.11060929183664925,-1.7399997711181605,66.92305830103675,40.531057604827566,1.1396093833893843,6,-0.276666641235348,0.8933343887329102,3.824443817138672,2.5422229766845703,-8.413333892822266,0,-0.2028564897846603,1.2777777777777757,30.26000022888184,-2.320752068837052,30.34666633605957,-2.020837803685944,29.373332977294922,-0.2028564897846603
4327,2002-06-11,29.126667022705078,30.546667098999023,28.86666679382324,29.96666717529297,4700700.0,-0.024994397349547337,-1.4705875753121802,1.594937075599819,37.23788419034443,37.76565618328213,0.774429073693014,1.975452285575745,3.799725614236195,3.3892635841981473,22.548296622475192,1.6800003051757848,-1.2847994965678247,-1.671999359130858,-4.079222244701491,0.7352235264397748,-2.8756108019161744,-0.46838791634554156,-0.9413338088989214,19.666671752929688,-8.056380177706188,1.203611442785317,6,0.46999931335449574,1.640000343322754,4.420000076293945,3.288888931274414,-7.7600002288818395,1,-0.19661252005630103,-1.7722770033510942,29.873332977294922,1.2777777777777757,30.26000022888184,-2.320752068837052,30.34666633605957,-0.19661252005630103
4328,2002-06-12,28.79333305358887,29.32666778564453,28.21999931335449,29.21999931335449,6218850.0,-0.011444288110835421,2.4583216608155176,0.5079359312627924,37.23787648691037,38.07651647263784,0.9529695867331256,2.1601600018931357,4.07177091955781,3.7008148862696295,22.914500840430264,1.1066684722900426,-1.3457431485774514,-1.840666675567622,-4.32620573321481,0.6448723820795621,-3.083436204391216,-0.5978971467440282,1.9400005340576136,22.81167873684012,-6.752269115985744,1.2427695288235927,6,0.8033332824707031,1.9733343124389613,4.555555343627926,3.6222229003906214,-7.993333816528324,2,-0.2007409380459022,-1.4705875753121802,29.126667022705078,-1.7722770033510942,29.873332977294922,1.2777777777777757,30.26000022888184,-0.2007409380459022
4329,2002-06-13,27.78000068664551,28.833332061767575,27.666667938232425,28.833332061767575,8160300.0,-0.03519329856871345,1.2151891628595086,2.4687477648237137,29.362883246445932,36.24091397454587,1.802617366599108,3.008504674236601,5.011062511118123,4.686250965950993,24.012010254990752,1.1666641235351491,-1.4444435251756715,-2.6513324737548807,-5.374739150866834,0.07207420335707226,-4.013035812310857,-1.2896291351989042,2.903066215515132,3.6956343263159512,-24.06800502556273,1.361703338555976,6,1.4200000762939418,2.7533340454101527,5.565554618835446,4.635555267333981,-8.21333312988282,3,-0.20470368090126834,2.4583216608155176,28.79333305358887,-1.4705875753121802,29.126667022705078,-1.7722770033510942,29.873332977294922,-0.20470368090126834
4330,2002-06-14,27.71333312988281,27.79999923706055,26.13333320617676,26.666667938232425,9306150.0,-0.0023998399969352713,1.7322452042586962,-0.9936713330399873,32.590310257197416,35.33531187003086,1.548206724830635,2.8716649226411697,4.972445567208343,4.7322994221687615,25.69070000804904,1.666666030883789,-1.4326264754166438,-2.4953332901001026,-5.34655690522737,0.35589032502716833,-3.9209450976637363,-1.069721482536469,2.8490778137207045,34.347821579989294,3.0988578592510905,1.4256118075636348,6,0.7200002670288121,2.019999504089359,5.632222175598148,4.702222824096683,-8.633333206176758,4,-0.19052203724106254,1.2151891628595086,27.78000068664551,2.4583216608155176,28.79333305358887,-1.4705875753121802,29.126667022705078,-0.19052203724106254
4331,2002-06-17,28.17333221435547,28.20000076293945,27.166667938232425,27.71333312988281,6590100.0,0.01659847562603911,3.0259497057250146,0.4394901905043125,34.06014086561237,35.688636264138964,0.9836730915828724,2.1374356862342694,4.411482627401526,4.240379573032698,27.72686056009609,1.0333328247070241,-1.3967990238629078,-1.7916675567626967,-4.447976474936787,0.8646413614113939,-3.119822015849742,-0.4635130976756514,2.123334065002439,46.22353662152124,12.441764823861291,1.328154459087045,6,0.26000118255615234,1.5600004196166992,5.008890151977539,4.242223739624023,-7.30666542053223,0,-0.20728822945594538,1.7322452042586962,27.71333312988281,1.2151891628595086,27.78000068664551,2.4583216608155176,28.79333305358887,-0.20728822945594538
4332,2002-06-18,26.00666618347168,27.333332061767575,25.60000038146973,26.666667938232425,20206800.0,-0.07690485507354305,-1.3529388919167706,-1.4347892790207786,28.8902987215166,34.73672416070578,3.0744119592267367,4.0026378492613865,6.431013402715841,6.3663886583783835,30.143323382536515,2.5733318328857386,-1.6116325672542686,-3.6366669654846184,-6.574238042924961,-0.6990958880442761,-5.105452504204791,-2.1678814267644455,4.040200111495359,10.91231810883853,-23.741911040490653,1.4687855387201714,6,2.160000801086426,3.4600000381469727,6.887778282165527,6.4088897705078125,-6.119998931884766,1,-0.1748269873163758,3.0259497057250146,28.17333221435547,1.7322452042586962,27.71333312988281,1.2151891628595086,27.78000068664551,-0.1748269873163758
4333,2002-06-19,25.833332061767575,26.559999465942386,25.520000457763672,25.96666717529297,10766850.0,-0.006664988141166117,-1.7368455395549938,0.20202236215830804,29.49217949644496,33.42595834363489,3.0092433664603853,3.932888777410671,6.458039032734366,6.506302933105861,31.60966165446397,1.0399990081787145,-1.6903354910612407,-3.527667713165286,-6.789498338305645,-0.2658370880249272,-5.158583025735467,-1.8967524005951049,3.8577849601196803,9.456693185350536,-26.747307675423777,1.6309153125701799,6,2.2933349609375036,3.5933341979980504,6.731112480163578,6.704445838928226,-6.393331527709961,2,-0.17290318017298445,-1.3529388919167706,26.00666618347168,3.0259497057250146,28.17333221435547,1.7322452042586962,27.71333312988281,-0.17290318017298445
4334,2002-06-20,25.333332061767575,26.166667938232425,25.26666641235352,25.933332443237305,6245250.0,-0.019354839662359402,-1.4545551489426134,4.499942780304888,22.593575166316114,31.984544889358503,3.0433574455483807,4.189853754123025,6.786999815067677,6.964242942158197,32.92352880231335,0.9000015258789062,-1.6055566706085784,-3.737000942230228,-7.34639118078432,-0.12761070367614025,-5.541696061507274,-1.9323058229531824,3.940673303707321,2.2726918055126926,-30.573667685017668,1.8046951192770444,6,2.6666679382324254,3.9666671752929723,7.231112480163578,7.471113204956058,-3.766664505004883,3,-0.17894735732567213,-1.7368455395549938,25.833332061767575,-1.3529388919167706,26.00666618347168,3.0259497057250146,28.17333221435547,-0.17894735732567213
4335,2002-06-21,24.48666763305664,25.666667938232425,24.399999618530273,25.03333282470703,5809650.0,-0.03342096596873245,-2.5185171449158745,0.9111080734837329,23.669463578043064,30.570512445425692,3.335740143129783,4.705455978253994,7.4786326661573845,7.779748085262142,34.709806282790204,1.266668319702152,-1.6797923559101378,-4.220332145690918,-8.142008699767416,-0.2986555916144198,-6.181170422729167,-2.259493868652669,4.306457058043691,2.280736537510762,-33.28619986647691,1.9608382770382493,6,2.986665725708008,4.379998207092285,8.077776908874512,8.317777633666992,-2.200000762939453,4,-0.20092566902210984,-1.4545551489426134,25.333332061767575,-1.7368455395549938,25.833332061767575,-1.3529388919167706,26.00666618347168,-0.20092566902210984
4336,2002-06-24,24.20666694641113,24.51333236694336,23.333332061767575,24.48666763305664,7792650.0,-0.011434822036278769,6.080069351857701,0.5121977600223365,25.451801550942065,29.260947707714323,3.047912822977189,4.713065929810266,7.58884149521699,8.011174562211838,36.28772494569464,1.1800003051757848,-1.8991180499621905,-4.173999500274661,-8.455414570077618,0.10741556952829612,-6.314707035176138,-2.0332919653731842,3.9714202345293934,21.833372116088867,-15.73908243557527,2.1407075349014786,6,2.1233329772949254,4.126665115356449,8.357777595520023,8.597778320312504,-2.2733345031738246,0,-0.21178739865568963,-2.5185171449158745,24.48666763305664,-1.4545551489426134,25.333332061767575,-1.7368455395549938,25.833332061767575,-0.21178739865568963
4337,2002-06-25,22.946666717529297,24.726667404174805,22.82666778564453,24.53333282470703,8725650.0,-0.05205178522393139,-1.0802946231484247,5.666650772133633,15.423236519632525,26.837098822461233,3.7314971513682806,5.627310888800487,8.662340629102964,9.206548641881483,37.99983463248827,1.8999996185302734,-2.118228169319778,-5.03133306503296,-9.766300017504136,-0.2963661125617847,-7.398816541268548,-2.6638495887973725,4.456259644343554,3.214258527257128,-32.357224816265855,2.367483476235588,6,2.883333206176758,5.133333206176758,9.617777824401855,9.924445152282715,-2.2799987792968714,1,-0.09064497032665386,6.080069351857701,24.20666694641113,-2.5185171449158745,24.48666763305664,-1.4545551489426134,25.333332061767575,-0.09064497032665386
4338,2002-06-26,23.873332977294922,24.399999618530273,22.333332061767575,22.333332061767575,7866600.0,0.04038348014431792,-1.6839822443287298,-0.9705891545554015,14.996385043879712,25.24082124439831,2.272514344806112,4.411201960304737,7.535033788076511,8.2302785799654,39.30256639895278,2.066667556762699,-2.336604328031889,-3.777333450317382,-8.702811013850933,1.1481441132161656,-6.240072232084156,-1.3145946685506082,2.7058668408568316,40.173910274399304,9.26968707439827,2.462738781766774,6,1.3933334350585902,3.613332748413086,8.69111156463623,9.398889541625977,-4.606666564941403,2,-0.16699242328247943,-1.0802946231484247,22.946666717529297,6.080069351857701,24.20666694641113,-2.5185171449158745,24.48666763305664,-0.16699242328247943
4339,2002-06-27,24.76666641235352,24.78666687011719,23.84666633605957,23.873332977294922,7039050.0,0.03741971998246818,1.0142846632988298,0.5800863012816394,22.679037368040554,24.13956870115866,1.0133531901988668,3.270766379412276,6.463350997584541,7.300832150792413,40.280191459846804,0.9400005340576207,-2.5233386538849665,-2.620666694641109,-7.572859871945401,2.3315264826631825,-5.096763283293253,-0.14457010598896503,0.9633598545213999,72.99997482301731,46.78925006207426,2.476096588652145,6,0.4999999999999929,2.3299999237060476,7.781110763549801,8.50555610656738,-5.886667251586918,3,-0.21507399460263998,-1.6839822443287298,23.873332977294922,-1.0802946231484247,22.946666717529297,6.080069351857701,24.20666694641113,-0.21507399460263998
4340,2002-06-28,24.20000076293945,25.06666755676269,24.20000076293945,24.70000076293945,6023550.0,-0.022880174504689044,-2.4666671752929688,-0.5597014288032363,22.28012611617214,22.83067817344308,1.1501984512900556,3.4969129762770983,6.83753677077782,7.837729101832284,42.206565641350245,0.8666667938232422,-2.7291256759524245,-2.857332420349124,-7.7309959159268224,2.0163310752285746,-5.294164168137975,-0.4205006725602729,-1.866668701171875,68.29270335053434,45.28071741966724,2.4368317477888497,6,0.633331298828125,2.896665573120117,8.34777641296387,9.072221755981449,-4.20000076293945,4,-0.10881541831228025,1.0142846632988298,24.76666641235352,-1.6839822443287298,23.873332977294922,-1.0802946231484247,22.946666717529297,-0.10881541831228025
4341,2002-07-01,24.09333229064941,24.666667938232425,24.00666618347168,24.28000068664551,3701250.0,-0.004407787972196875,-2.666670198787796,0.3733367919922017,23.76649437567366,22.261366579460528,0.6897952057556118,3.349489132730593,6.7416458278675755,7.92349959174523,43.52826737424586,0.6600017547607457,-2.787203823453055,-2.693667507171636,-7.596554040455924,2.2092190261126525,-5.14511077381378,-0.24222424052949165,-1.7053335189819343,64.39020135305344,39.2632445732432,2.4514432666421433,7,0.35333347320556996,2.9499998092651403,8.363333702087406,9.178890228271488,-3.5599994659423793,0,-0.0749861164382557,-2.4666671752929688,24.20000076293945,1.0142846632988298,24.76666641235352,-1.6839822443287298,23.873332977294922,-0.0749861164382557
4342,2002-07-02,22.82666778564453,24.166667938232425,22.46666717529297,23.76666641235352,5767650.0,-0.05257323850949713,-1.0481938785593354,5.035660277107769,21.65927432907722,21.39104378308634,1.6292752740408005,4.390217375825358,7.7977451540630724,9.162185111813429,44.28012662252424,1.7000007629394567,-2.9545788292176027,-3.6739987373352037,-8.806074719949173,1.4580772452787656,-6.240036728642188,-1.107960746028219,-0.3850956382751498,18.048853672748212,-7.066483032334414,2.566037991306985,7,1.4233322143554688,4.006664276123043,9.623332023620605,10.438888549804688,-9.793334960937498,1,-0.03913560011457462,-2.666670198787796,24.09333229064941,-2.4666671752929688,24.20000076293945,1.0142846632988298,24.76666641235352,-0.03913560011457462
4343,2002-07-03,23.21999931335449,23.399999618530273,21.666667938232425,22.13333320617676,6117750.0,0.017231228465037773,1.3963109945020848,-1.1560294624921252,26.985177352701527,21.878999581573606,0.9233594275755017,3.702063742047198,7.21700227745205,8.731026588250028,45.147545414382186,1.733331680297848,-3.1917357483652538,-2.973000526428226,-8.117724088279221,2.171723035422769,-5.545362307353724,-0.4006387455027287,1.8466682434082031,45.68622204121096,17.12359950156096,2.5723617809254975,7,0.4466686248779368,3.1433343887329173,9.230000495910648,10.04555702209473,-9.046666145324703,2,-0.10996259477292791,-1.0481938785593354,22.82666778564453,-2.666670198787796,24.09333229064941,-2.4666671752929688,24.20000076293945,-0.10996259477292791
4344,2002-07-05,24.60666656494141,24.70666694641113,23.540000915527344,23.63333320617676,2998650.0,0.05971866031836659,-1.0114967287268406,0.8957060060450169,36.163889796880916,23.267269161444478,-0.645060277026932,1.9640175090848437,5.662193664400103,7.298670327146503,46.74263831831734,1.4866676330566406,-3.157726350703097,-1.2993332862853961,-6.097139485291713,3.4984729127209206,-3.6982363857885545,1.0995698132177623,0.39200099945067635,86.47055754611735,56.217377276183655,2.398903099503158,7,-1.2399988174438512,1.756667137145996,7.425555229187008,8.35222244262695,-9.599999427795415,4,-0.21701436635046323,1.3963109945020848,23.21999931335449,-1.0481938785593354,22.82666778564453,-2.666670198787796,24.09333229064941,-0.21701436635046323
4345,2002-07-08,24.053333282470703,24.85333251953125,23.893333435058594,24.60666656494141,4231650.0,-0.022487128884782548,-1.1984720820830004,-0.5684930835751849,31.802118236113017,23.97285990424125,-0.17842276123632317,2.138145311951284,6.018862736539788,7.797381747566185,47.84464438733814,0.9599990844726562,-3.147288259483645,-1.5423332214355483,-5.940632029706848,2.855965586835751,-3.741482625571198,0.6568161827001013,0.8786942893981902,74.89540500260362,44.734793139878335,2.1991494041356496,7,-0.6866655349731445,2.3100004196167028,7.753332138061523,8.73888874053955,-9.233333587646483,0,-0.2150776385522526,-1.0114967287268406,24.60666656494141,1.3963109945020848,23.21999931335449,-1.0481938785593354,22.82666778564453,-0.2150776385522526
4346,2002-07-09,23.81333351135254,24.86666679382324,23.70000076293945,24.20000076293945,4029900.0,-0.009977817556499291,-2.8043493809921722,0.6987963020413119,38.32505213399097,26.517506083614414,-9.482941776539633e-05,2.003592349880897,6.07398104617436,7.967680970225267,49.51233024215984,1.166666030883789,-3.0348308641831565,-1.4793330192565932,-5.451101939627726,2.49243590111454,-3.4652174794421597,0.5065514409289733,1.0533868678436242,67.08332315086957,33.06327070219227,1.9858844601855659,7,-0.44666576385498047,2.386667251586914,7.9933319091796875,8.978888511657715,-8.460000038146974,1,-0.1601343847779484,-1.1984720820830004,24.053333282470703,-1.0114967287268406,24.60666656494141,1.3963109945020848,23.21999931335449,-0.1601343847779484
4347,2002-07-10,23.399999618530273,24.5,23.273332595825195,23.68000030517578,6222600.0,-0.01735724620936485,-3.599990701699801,0.7241386114194172,37.37024166645055,29.003490152788952,0.5412221866276674,2.0721408412850906,6.306427202457019,8.320267291608161,50.78838726972044,1.2266674041748047,-2.899337630348242,-1.606333541870118,-5.224239216463392,2.011572132723156,-3.415286379166755,0.20261929542651913,1.4666671752929652,54.16663438080588,16.335598751315665,1.8089528372966373,7,-0.033331871032714844,2.8000011444091797,8.106666564941406,9.265556335449219,-7.926666259765625,2,-0.12250712993829072,-2.8043493809921722,23.81333351135254,-1.1984720820830004,24.053333282470703,-1.0114967287268406,24.60666656494141,-0.12250712993829072
4348,2002-07-11,23.01333236694336,23.459999084472656,21.773332595825195,23.399999618530273,6734550.0,-0.01652424179018852,5.6579003836033115,1.380951083439486,37.81512335661424,30.685277484852698,0.8862701361766767,2.111858578057671,6.507709343815893,8.651624723852485,51.97532291557152,1.686666488647461,-2.7935369031832593,-1.7040007591247566,-4.95277900911146,1.5447774908619465,-3.32838988411811,-0.07961163413140326,1.8533344268798793,40.08618829225346,-2.150093465161113,1.6243891249933522,7,0.3533353805541992,3.1866683959960938,7.451667785644531,8.968890190124512,-7.379999160766602,3,-0.433661643742291,-3.599990701699801,23.399999618530273,-2.8043493809921722,23.81333351135254,-1.1984720820830004,24.053333282470703,-0.433661643742291
4349,2002-07-12,22.093332290649414,23.0,21.86666679382324,22.933332443237305,5154600.0,-0.03997683002290642,1.328762237707431,2.1724109014675053,37.52604793675292,32.37926879825056,1.5501984535780693,2.723625480865838,7.233256190222747,9.532544800811227,52.956960078901226,1.1466655731201207,-2.4798234358970213,-2.339667415618898,-5.452381529459949,0.7730466982221529,-3.8960244725394233,-0.7833103586983725,2.7093345260620083,10.344814828973782,-35.419391101782814,1.5563570569205254,7,1.173335075378418,4.106668472290039,8.288334846496582,9.888890266418457,-6.086666107177734,4,-0.35847915644538686,5.6579003836033115,23.01333236694336,-3.599990701699801,23.399999618530273,-2.8043493809921722,23.81333351135254,-0.35847915644538686
4350,2002-07-15,22.433332443237305,22.433332443237305,20.68666648864746,22.0,5716800.0,0.015389265327430346,7.061551734003547,-0.5158718625256016,40.814909567554764,34.27353715290401,1.0429160328054898,2.0741203263540164,6.7127859295892165,9.131981353122363,53.46874771577603,1.7466659545898438,-2.2139222671178587,-1.7356672286987305,-4.559135044742131,1.0878005873446703,-3.1474011367204326,-0.3239333206770283,2.306614395904539,41.78626380546144,-6.715661026451016,1.4117339080217006,7,0.3433341979980469,3.276667594909668,7.921667575836182,9.411112785339355,-6.526665687561035,0,-0.33105493019741405,1.328762237707431,22.093332290649414,5.6579003836033115,23.01333236694336,-3.599990701699801,23.399999618530273,-0.33105493019741405
4351,2002-07-16,22.333332061767575,22.52666664123535,21.540000915527344,21.86666679382324,6668700.0,-0.00445766948458326,1.3124948311663154,1.0769220611731978,46.38931657022127,37.02131962414224,0.9688954281110256,1.8068054793567008,6.640185112551126,9.18093780724303,54.40292343831784,0.9866657257080078,-2.0774229395413357,-1.5436676025390668,-3.7677736341716788,0.6804384290935452,-2.655720618355371,-0.43161458672276254,2.2444835633544926,43.181787489027236,-10.592311221091542,1.1120530158163056,7,0.443334579467777,3.376667976379398,7.916667938232425,9.511113166809086,-6.933332443237301,1,-0.33641788633078296,7.061551734003547,22.433332443237305,1.328762237707431,22.093332290649414,5.6579003836033115,23.01333236694336,-0.33641788633078296
4352,2002-07-17,21.459999084472656,23.30666732788086,20.68000030517578,23.29333305358887,6323100.0,-0.039104463896364905,1.824369319620951,-3.9285845659610894,35.7029959389739,37.98996613372806,1.8192978912067694,2.4475350553437387,7.331508408407899,10.019203642127994,54.883169355612,2.626667022705078,-1.9129052579620662,-2.189667224884033,-4.426647309699767,0.04731285993170076,-3.3081572672919,-1.0711771824761662,2.9621705751904273,28.057522366759972,-26.303518316562812,1.1184900424078679,7,1.3133344650268555,4.153334617614746,8.721667766571045,10.384446144104004,-5.69999885559082,2,-0.2845603854515334,1.3124948311663154,22.333332061767575,7.061551734003547,22.433332443237305,1.328762237707431,22.093332290649414,-0.2845603854515334
4353,2002-07-18,21.36666679382324,22.26000022888184,21.21333312988281,21.21333312988281,4716300.0,-0.004349128361191168,-12.652150116306645,-0.08363651496314467,27.74868626326561,37.05494351888191,1.812714302834518,2.3073789100787856,7.2189377394480765,10.06493177259959,55.36177986459223,1.0466670989990305,-1.7867182751347706,-2.0596662521362354,-4.270430124086662,0.15109761981419112,-3.1650481881114487,-0.9542843161610222,2.8309727045706055,26.142121658812034,-24.792918920958837,1.1053819359752133,7,1.406666755676273,3.6366672515869176,8.815000057220463,10.477778434753422,-5.9999999999999964,3,-0.27581903588079815,1.824369319620951,21.459999084472656,1.3124948311663154,22.333332061767575,7.061551734003547,22.433332443237305,-0.27581903588079815
4354,2002-07-19,20.799999237060547,21.593332290649414,20.600000381469727,21.19333267211914,3875100.0,-0.026521102342762504,-1.5042049940615578,-2.5652125237899766,27.74867933572338,36.60456141883862,1.9921123473750342,2.65302903967736,7.544944525252184,10.57489437554582,55.83730054511064,0.9933319091796875,-1.5207648521074226,-2.399667167663573,-4.714331811679369,-0.08500252364777694,-3.556999489671469,-1.2423348456556766,3.1865819097402124,7.389119516754953,-39.64215549063163,1.157332322007898,7,1.9333343505859375,3.9166669845581055,9.381667613983154,10.98888874053955,-5.57999897003174,4,-0.24839741444211427,-12.652150116306645,21.36666679382324,1.824369319620951,21.459999084472656,1.3124948311663154,22.333332061767575,-0.24839741444211427
4355,2002-07-22,19.56666755676269,20.85333251953125,19.200000762939453,20.100000381469727,6345300.0,-0.05929479449693231,-1.6105243503217899,1.3559305595965565,24.182508546086225,35.033167686849204,2.8184736406292785,3.6879508442692064,8.535229111943707,11.774288634968979,56.16919320739176,1.6533317565917969,-1.4000575697355586,-3.3869988441467314,-6.1315986097243815,-0.6423990785690812,-4.759298726935558,-2.0146989613579045,4.148987128811584,8.928574746084122,-34.42363529427729,1.372299882788825,7,2.283332824707035,4.133333206176761,10.300000190734867,11.982221603393558,-4.966667175292965,0,-0.18194214027317046,-1.5042049940615578,20.799999237060547,-12.652150116306645,21.36666679382324,1.824369319620951,21.459999084472656,-0.18194214027317046
4356,2002-07-23,19.07999992370605,20.13333320617676,18.666667938232425,19.733333587646484,6282450.0,-0.024872279944697984,1.01834729941663,1.225001788141047,26.54423015427794,33.83027751883002,2.8643229472659755,3.9746299595211134,8.808445041215805,12.211780282485094,56.24074401262084,1.466665267944336,-1.5005014293720649,-3.617333126068118,-6.792966615103314,-0.44169963703292225,-5.205149870585718,-2.0295163815505184,4.184089369604742,8.908018100083053,-36.089824509068436,1.5878167445175981,7,1.983333587646488,4.353334426879886,10.003333091735843,11.702221870422367,-5.479999542236325,1,-0.16631725265821706,-1.6105243503217899,19.56666755676269,-1.5042049940615578,20.799999237060547,-12.652150116306645,21.36666679382324,-0.16631725265821706
4357,2002-07-24,20.86666679382324,20.946666717529297,16.833332061767578,16.833332061767578,13033500.0,0.09364082165940335,-1.0396693698989279,-6.173468404688533,37.45558501304035,33.79032881398848,0.7604851718573933,2.133532210925928,6.833426820732139,10.381356781047202,56.301607315446375,4.113334655761719,-1.4742258809753217,-1.7266662597656293,-5.0025728822992725,1.549240362768014,-3.364619571032449,-0.0887129484988094,1.845731936878149,74.32432954898118,28.198518390119446,1.6379533112668214,7,-0.7966670989990199,1.2166652679443395,8.216666221618656,9.91555500030518,-6.866666793823239,2,-0.2619808534495389,1.01834729941663,19.07999992370605,-1.6105243503217899,19.56666755676269,-1.5042049940615578,20.799999237060547,-0.2619808534495389
4358,2002-07-25,19.886667251586914,20.86666679382324,19.126667022705078,20.86666679382324,6707550.0,-0.04696483400628293,2.5510215997602375,-0.24297500885498052,23.699855312160764,32.254085189033795,1.3972625855205862,2.9508379589922953,7.581219688066014,11.298612119256962,56.23366097898317,1.7399997711181605,-1.591485496243589,-2.507332515716552,-5.936860478525528,0.9221954470924238,-4.22209649712104,-0.7925685343120641,2.0026621454637414,64.14569418070364,22.168025652201294,1.7147639814044875,7,0.1833324432373047,1.8099985122680664,8.929999351501465,10.628888130187988,-5.753334045410156,3,-0.20750923070711003,-1.0396693698989279,20.86666679382324,1.01834729941663,19.07999992370605,-1.6105243503217899,19.56666755676269,-0.20750923070711003
4359,2002-07-26,19.440000534057614,20.06666755676269,18.600000381469727,19.86666679382324,6937650.0,-0.02246061202103422,2.548383524221748,0.4353739378204071,23.984966077518223,30.384091467918623,1.595787431333651,3.138917065125028,7.7938687887638025,11.697680266193561,56.633792130940066,1.4666671752929652,-1.6960068292774189,-2.6876659393310582,-6.1683129063868485,0.792981027724732,-4.427989422858953,-0.9473424558031631,1.741489236053411,63.371174252470965,24.501629080675585,1.7403234835278953,7,0.6299991607666051,2.0599994659423864,9.336666107177738,11.035554885864261,-5.7666673660278285,4,-0.20953362285655064,2.5510215997602375,19.886667251586914,-1.0396693698989279,20.86666679382324,1.01834729941663,19.07999992370605,-0.20953362285655064
4360,2002-07-29,21.56666755676269,21.57999992370605,19.906667709350586,20.06666755676269,7648200.0,0.10939644877989063,1.1921410473606047,-3.515628352764466,39.55363078510153,29.62457082512754,-0.7450995896671628,0.8483472264195484,5.442325213837467,9.525930522811809,56.82285936473323,2.1399993896484375,-1.7450255977192661,-0.4293322563171422,-3.776576807542881,2.9179122949085965,-2.1029545319300134,1.244290019295729,-4.733335494995114,99.71912155366365,61.75737067166975,1.6736222756128698,7,-1.496667861938473,-0.31666755676269176,7.083332061767582,8.782220840454105,-7.966667175292965,0,-0.2942813150446023,2.548383524221748,19.440000534057614,2.5510215997602375,19.886667251586914,-1.0396693698989279,20.86666679382324,-0.2942813150446023
4361,2002-07-30,22.286666870117188,22.80666732788086,21.226667404174805,21.56666755676269,7698600.0,0.033384819952340106,-1.257143363174265,0.4799995422363305,44.96684989976073,30.65388793188164,-1.6454512636554242,-0.014696274364524697,4.472810053802096,8.733211004139342,56.574370376676896,1.5799999237060547,-1.7112916703577064,0.38100032806396555,-2.8223433436777157,3.5843439998056468,-1.2206715078068768,1.982672163934808,-5.35840145111084,91.29463801046572,53.09489386727692,1.6016718358708408,7,-2.4666671752929688,-1.3366670608520508,5.8833327293396,7.628888130187988,-7.619999885559082,1,-0.344899779471018,1.1921410473606047,21.56666755676269,2.548383524221748,19.440000534057614,2.5510215997602375,19.886667251586914,-0.344899779471018
4362,2002-07-31,21.933332443237305,22.166667938232425,21.166667938232425,22.166667938232425,8152650.0,-0.015854072254907092,7.571349164180064,-0.3240773854463896,45.10278147129576,32.58212073277387,-1.3610416590427015,0.2827783761495475,4.586936049704402,8.993929703425913,55.83942839896828,1.119998931884762,-1.7560644911710206,0.07233266830444407,-3.1017173905422517,3.24638272715114,-1.5146923611189038,1.659357697727792,-4.769930947875977,79.23926719730855,39.57298793842784,1.5870250294233472,7,-2.113332748413086,-0.983332633972168,5.398333549499512,7.448888778686523,-5.933332443237305,2,-0.3799391671709691,-1.257143363174265,22.286666870117188,1.1921410473606047,21.56666755676269,2.548383524221748,19.440000534057614,-0.3799391671709691
4363,2002-08-01,20.666667938232425,21.76000022888184,20.600000381469727,21.700000762939453,4233600.0,-0.05775066366604176,1.01156317908043,4.42852822168627,43.72802768316967,34.35760388249014,-0.22810147397454017,1.4212119829412835,5.625689786599853,10.163078957187519,54.921281210084125,1.3333320617675781,-1.9089288852252189,-1.0666652679443338,-4.215863801622522,2.082533265733854,-2.641264534783428,0.5079339988947602,-3.277535809570317,49.12838556249031,5.5154820451074755,1.574599266839094,8,-0.8466682434082067,0.2833318710327113,6.288331985473629,8.46222114562988,-4.5000000000000036,3,-0.32258068684112273,7.571349164180064,21.933332443237305,-1.257143363174265,22.286666870117188,1.1921410473606047,21.56666755676269,-0.32258068684112273
4364,2002-08-02,19.26666641235352,20.63333320617676,18.86666679382324,20.63333320617676,8578650.0,-0.06774200514873352,1.585365240946967,1.3225814192157517,37.265417194703154,35.811260399003125,1.0409951895799132,2.5303754623017625,6.787559310706598,11.45976965900784,55.498220907057295,1.8000011444091868,-1.932219760996162,-2.199666786193845,-5.22623387297201,0.8269003005843203,-3.7129503295829274,-0.6863832428047623,-1.6608328757226616,10.152273205870351,-32.2999190746633,1.513283543389082,8,0.5533332824706996,1.6833333969116175,7.1099996566772425,9.615554809570309,-2.973333358764652,4,-0.26643598307620764,1.01156317908043,20.666667938232425,7.571349164180064,21.933332443237305,-1.257143363174265,22.286666870117188,-0.26643598307620764
4365,2002-08-05,18.8799991607666,19.606666564941406,18.833332061767575,19.200000762939453,4540800.0,-0.020069234776338485,-2.7419188120364812,0.23414749199960364,36.42557748656723,36.909187880368606,1.4751421679791363,2.6452191715460955,6.907134079891769,11.734009660193443,56.25175953207565,0.7733345031738317,-1.90633238207349,-2.327667331695558,-5.307208080312478,0.6518734169213616,-3.817437706004018,-0.8378969573870982,-1.0661322724857456,1.1745069538185922,-39.48407019635651,1.4897703743084605,8,0.9400005340576172,2.070000648498535,7.301667213439938,10.002222061157227,-2.326665878295895,0,-0.2757768127212886,1.585365240946967,19.26666641235352,1.01156317908043,20.666667938232425,7.571349164180064,21.933332443237305,-0.2757768127212886
4366,2002-08-06,20.0,20.239999771118164,19.253332138061523,19.299999237060547,5964750.0,0.059322080986147885,-1.487392291121711,-2.1874914318752126,44.37018369973059,37.67747662333417,0.5580525528512617,1.2910792751052114,5.56043103025878,10.497443632241833,56.77386624957757,1.3600006103515625,-1.8158721801443143,-1.0169998168945327,-3.774221214393279,1.7402215806042136,-2.395610515643906,0.36161088185484047,-1.9864210941351423,35.00001144408309,-6.9529205007716754,1.3786106987493736,8,0.703333854675293,0.8499994277954102,5.964999198913571,8.882221221923828,-3.666667938232422,1,-0.3199999809265137,-2.7419188120364812,18.8799991607666,1.585365240946967,19.26666641235352,1.01156317908043,20.666667938232425,-0.3199999809265137
4367,2002-08-07,20.53333282470703,20.893333435058594,19.593332290649414,20.64666748046875,5605500.0,0.026666641235351562,3.285718777116843,-0.1619064746241165,46.89209135639653,40.25439173936038,-0.030772203414251464,0.5607197642374544,4.793322489930645,9.833141581823753,56.96619567657706,1.3000011444091797,-1.5424699664130195,-0.3403336524963372,-2.8641210526181027,2.1834537476254283,-1.6022273525572182,0.9215600475645438,-2.3280303819615327,58.086556653113185,13.549816479391922,1.2618937000608823,8,0.17000102996826172,0.3166666030883789,5.211666107177734,8.166666030883782,-4.4266662597656286,2,-0.28571425253915794,-1.487392291121711,20.0,-2.7419188120364812,18.8799991607666,1.585365240946967,19.26666641235352,-0.28571425253915794
4368,2002-08-08,13.033332824707033,20.53333282470703,12.333333015441895,20.53333282470703,64861950.0,-0.36525974930750227,1.1866666158040364,66.17569841804105,30.907899817873542,41.02360659939986,7.146364866375196,7.667841755587615,11.986274161984097,17.163688379452026,57.31172448193117,8.199999809265137,-1.4557992507404443,-7.34133367538452,-11.500477833663913,-3.1821895171051278,-9.420905754524219,-5.261761596244822,9.773334503173826,8.177567464377335,-39.36202925962813,2.0795720791396963,8,4.536667346954344,5.566667079925535,12.508333206176756,15.66666603088378,3.0266666412353533,3,0.22762153128393336,3.285718777116843,20.53333282470703,-1.487392291121711,20.0,-2.7419188120364812,18.8799991607666,0.22762153128393336
4369,2002-08-09,14.173333168029785,14.300000190734865,13.233332633972168,13.5,32873100.0,0.0874680604458804,1.3021588360789138,-0.0897777557373047,36.68093394066398,40.70441806112902,5.789556384023502,6.223135617158327,10.558607071280662,15.845305390626628,57.67592609327787,1.266667366027832,-1.5765910597216362,-5.805333375930786,-10.715777332813357,-0.8948894190482157,-8.260555354372073,-3.350111397489499,8.423867473602296,21.495327831657775,-29.650687183692057,2.455221978441285,8,3.396667003631592,4.426666736602783,10.84166765213013,14.193333625793457,2.800000190734867,4,0.14063980198383552,1.1866666158040364,13.033332824707033,3.285718777116843,20.53333282470703,-1.487392291121711,20.0,0.14063980198383552
4370,2002-08-12,15.006667137145994,15.19333267211914,14.026666641235352,14.173333168029785,14285100.0,0.05879590631482001,-1.0710041340922096,1.2376250104455664,40.11007018397098,40.16477587048571,4.38942278701837,5.0645488598755986,9.416642971834714,14.835913936006628,57.49032214482821,1.166666030883789,-1.4738592689559233,-4.600666141510013,-9.841634510264589,0.6403022272445629,-7.221150325887299,-1.9801819571327268,7.385256151962283,31.230537274013436,-24.214905953450355,2.6204841843772875,8,2.243333339691164,3.593332767486574,9.858333587646486,13.13777828216553,0.9933328628540057,0,0.08573961857646517,1.3021588360789138,14.173333168029785,1.1866666158040364,13.033332824707033,3.285718777116843,20.53333282470703,0.08573961857646517
4371,2002-08-13,14.81999969482422,16.333332061767578,14.766667366027832,15.226667404174805,15335100.0,-0.012438967334706619,-5.10389991602696,-0.48800087890557836,34.08213494747629,38.94025959006133,3.805778347281569,4.911279526641939,9.328057179959997,14.851031444618409,57.13732996430139,1.566664695739746,-1.3559004934433645,-4.411666965484619,-9.901117041775128,1.0777831108058908,-7.156392003629874,-1.666941927339364,7.370751788810727,29.049842961265583,-23.015821066275358,2.7447250381452544,8,2.2266669273376447,3.780000209808348,10.04500102996826,13.206666946411131,1.280000686645506,1,0.11695908389605703,-1.0710041340922096,15.006667137145994,1.3021588360789138,14.173333168029785,1.1866666158040364,13.033332824707033,0.11695908389605703
4372,2002-08-14,15.353333473205565,15.466667175292967,14.899999618530273,14.899999618530273,11035650.0,0.03598743517974623,-1.500001051845455,-1.1147525221494206,37.778577533990955,38.27920957348592,2.5042653789576104,4.107590739495757,8.55051099401439,14.140907669882177,56.51725567782915,0.6466674804687464,-1.5507666873110466,-3.572999906539918,-9.217712939917584,2.07171312683775,-6.395356423228753,-0.7506433898510831,6.640269641065521,36.8292747318285,-13.142069061641983,2.822356516688834,8,1.2599997520446795,3.0633330345153826,9.430000782012941,12.673333168029787,0.6466665267944354,2,0.06382969472214572,-5.10389991602696,14.81999969482422,-1.0710041340922096,15.006667137145994,1.3021588360789138,14.173333168029785,0.06382969472214572
4373,2002-08-15,15.473333358764648,15.880000114440918,15.293333053588867,15.399999618530273,9955350.0,0.007815884789352578,-3.0930231010805342,0.16176541742487258,39.11452663477913,38.484666177938806,1.7546388628377265,3.713850344947275,8.1562228937686,13.859910463625859,55.76853352794634,0.5866670608520508,-1.907519463692445,-3.158333349227906,-8.881410233540223,2.5647435350844123,-6.019871791384066,-0.29679490707174594,6.3270643535298525,72.25810123408556,22.991084690069137,2.861538442156159,8,1.1399998664855957,2.423332691192627,9.310000896453857,12.553333282470703,-0.02000045776367365,3,0.040930625062634673,-1.500001051845455,15.353333473205565,-5.10389991602696,14.81999969482422,-1.0710041340922096,15.006667137145994,0.040930625062634673
4374,2002-08-16,15.633333206176758,15.899999618530273,14.93333339691162,15.486666679382324,6934200.0,0.010340360651603264,1.8431386573655335,1.9999869954223888,31.747333692506274,37.964861311932026,1.1455137600650076,3.3169943904445063,7.686760571048353,13.528983745166201,54.842345178983386,0.9666662216186541,-2.284168433525892,-2.7400002002716057,-8.51714680611294,3.037146405569729,-5.628573503192275,0.14857310264906154,5.977723212180692,69.6532124095697,25.6622873942837,2.8885733029206677,8,0.9800000190734863,2.186666965484619,9.150001049041748,12.066667556762695,-0.11999988555908203,4,0.02729208506840064,-3.0930231010805342,15.473333358764648,-1.500001051845455,15.353333473205565,-5.10389991602696,14.81999969482422,0.02729208506840064
4375,2002-08-19,16.00666618347168,16.280000686645508,15.640000343322756,15.699999809265135,6254100.0,0.023880574434850255,-2.0000111759065504,2.090909090909103,30.2598506224942,36.39704652557243,0.35954588182920233,2.8072071413588446,7.004716769522858,12.986436927654434,53.423907610036196,0.64666748046875,-2.579018658962198,-2.188667154312135,-8.03001965922666,3.652685350602388,-5.109343406769398,0.7320090981451273,5.41883576682746,79.14896026034124,39.442118224718804,2.9206762524572616,8,0.6066670417785645,1.8133339881896973,8.726667881011963,11.526668548583984,0.19333457946777344,0,0.06039153713914169,1.8431386573655335,15.633333206176758,-3.0930231010805342,15.473333358764648,-1.500001051845455,15.353333473205565,0.06039153713914169
4376,2002-08-20,15.90666675567627,16.053333282470707,15.600000381469727,15.953332901000975,4399650.0,-0.006247361358648673,2.675668570147111,-0.15217235813821198,30.749578812494008,34.60343402069437,-0.2035627739162713,2.800881480139381,6.8009437709034835,12.9112329085422,51.81347607722666,0.4533329010009801,-2.694890711083339,-2.1299999237060554,-8.042137363311578,3.7821375158994677,-5.086068643508817,0.8260687960967061,5.336991815925725,72.94683753548632,36.660902439315876,2.956068719802762,8,0.5266661643981934,1.9133334159851074,8.336666584014893,11.136667251586914,0.8266668319702148,1,0.005867555142589742,-2.0000111759065504,16.00666618347168,1.8431386573655335,15.633333206176758,-3.0930231010805342,15.473333358764648,0.005867555142589742
4377,2002-08-21,15.399999618530273,15.619999885559082,14.866666793823242,15.006667137145994,14598450.0,-0.03185250215700863,-1.2376235940972267,-8.428647334110265,32.31870993256233,34.76019070010424,-0.5605867099334869,3.0324774657839058,7.015758793985846,13.235984653344666,49.83813373585469,1.0399999618530273,-2.8000442884411676,-2.3633337020874023,-8.229873851451963,3.50320644727716,-5.2966037767696825,0.5699363725948778,5.665452441948517,37.735798130619145,2.947348559054305,2.933270074682281,8,-0.6166672706604004,2.4200005531311035,8.843333721160889,11.64333438873291,0.4266672134399414,2,0.04545459612201341,2.675668570147111,15.90666675567627,-2.0000111759065504,16.00666618347168,1.8431386573655335,15.633333206176758,0.04545459612201341
4378,2002-08-22,15.760000228881836,15.880000114440918,15.226667404174805,15.533332824707033,6130200.0,0.02337666358889945,1.7999942779603382,0.5762743096554813,37.34360410059673,34.833820717874545,-0.5510874440758808,2.474325703652738,6.372817943950395,12.72603661320289,47.687795779192705,0.6533327102661133,-3.1366601371028686,-1.7969997406005866,-7.639326615683107,4.0453271344819335,-4.718163178141847,1.1241636969406734,5.130809450696216,63.207529345716694,24.25753785871069,2.9211634375412596,8,-0.5800008773803711,1.809999942779541,8.433333396911621,11.280000686645508,-0.8866672515869141,3,0.01522841165181843,-1.2376235940972267,15.399999618530273,2.675668570147111,15.90666675567627,-2.0000111759065504,16.00666618347168,0.01522841165181843
4379,2002-08-23,15.366666793823242,15.666666984558105,15.34000015258789,15.613332748413086,4610850.0,-0.024957704907755618,-1.177784418193609,-1.0882286118193607,37.32564311421809,34.524439932346446,0.032767695379794404,2.684483340673463,6.5054746845198395,12.96575502773588,45.32597364048375,0.4200000762939453,-3.6100986749357737,-1.9866664886474616,-7.836596522488449,3.8632635451935258,-4.911631505567954,0.9382985282730321,5.352993352472087,35.37734448592026,-8.006020884765924,2.9249650169204933,8,0.1833329200744629,2.2033333778381348,8.521667003631592,11.673334121704102,-0.6999998092651367,4,0.005639876776176944,1.7999942779603382,15.760000228881836,-1.2376235940972267,15.399999618530273,2.675668570147111,15.90666675567627,0.005639876776176944
4380,2002-08-26,15.220000267028807,15.520000457763672,15.0,15.460000038146973,5074800.0,-0.009544459365344538,1.8888865341414827,0.97297485385544,31.453702163994308,34.232391845292895,0.23789511937003027,2.457280356134211,6.386534873660194,12.942059197499853,44.44959352198735,0.5200004577636719,-3.106303849145565,-1.8159996509552006,-7.38542561433564,3.7534263124252405,-4.60071263264542,0.9687133307350191,5.331933336649454,29.775297152638576,-14.062565251896284,2.7847129816902205,8,0.3533334732055682,2.34999990463257,8.504999637603762,11.78000068664551,-1.1000003814697248,0,0.019272867834589924,-1.177784418193609,15.366666793823242,1.7999942779603382,15.760000228881836,-1.2376235940972267,15.399999618530273,0.019272867834589924
4381,2002-08-27,14.600000381469727,15.31999969482422,14.513333320617676,15.233332633972168,9720900.0,-0.04073586561638831,-1.0000000000000044,2.638886902065482,27.132586487858134,33.04950395127813,0.9201722199402926,2.6054719339241927,6.713418327227913,13.386929584339331,44.6775245460705,0.8066663742065447,-2.823525025687747,-2.0516662120819085,-7.135143050288644,3.0318106261248268,-4.593404631185276,0.49007220702145915,5.787561210443808,6.341491667445888,-34.21952414339949,2.5417384191033676,8,0.7966666221618652,2.9699997901916504,8.175000190734863,11.700000762939453,-0.4266672134399414,1,0.1095890643606039,1.8888865341414827,15.220000267028807,-1.177784418193609,15.366666793823242,1.7999942779603382,15.760000228881836,0.1095890643606039
4382,2002-08-28,13.600000381469727,14.0600004196167,13.31999969482422,14.033332824707033,13507350.0,-0.0684931488953382,2.0410928302123352,0.6842102885572467,54.37693656722134,34.74532727710504,1.838661631847737,3.1085248410796567,7.472487190560724,14.194839800159947,45.03359942557361,1.280000686645506,-2.698531436795344,-2.6349996089935317,-7.239178511535677,1.9691792935486134,-4.937089060264604,-0.33291015772245913,6.626476638914376,10.937525029290027,-32.326849909424496,2.302089451271072,8,1.1999998092651367,3.9699997901916504,8.648333549499512,12.399999618530273,0.3733329772949219,2,0.2303921410506713,-1.0000000000000044,14.600000381469727,1.8888865341414827,15.220000267028807,-1.177784418193609,15.366666793823242,0.2303921410506713
4383,2002-08-29,14.0,14.06666660308838,13.333333015441895,13.40666675567627,7883250.0,0.02941173583166079,1.0183499242091123,-1.3692333763221198,48.48837385311677,36.60544285050621,1.3496181094413178,2.301464080134078,6.836824919501314,13.606035844369131,45.20289247609283,0.7333335876464862,-2.420408412463509,-1.901666593551635,-6.10256930555283,2.29923611844956,-4.0021179495522325,0.19878476244896248,6.068614140285259,28.977278038119003,-16.33679977101786,2.100451356000598,8,0.8000001907348633,3.570000171661377,7.076665878295898,11.083332061767578,-1.1666669845581055,3,0.1304762022835868,2.0410928302123352,13.600000381469727,-1.0000000000000044,14.600000381469727,1.8888865341414827,15.220000267028807,0.1304762022835868
4384,2002-08-30,14.133333206176758,14.399999618530273,13.899999618530273,13.979999542236328,4570950.0,0.00952380044119705,-2.1914875484699623,0.2584275622634231,41.32449814156682,37.83484813040317,1.0964357041923023,1.859155879828446,6.480638511463731,13.274879683226033,44.72182152215451,0.5,-2.265285205691862,-1.5116667270660393,-5.467002783788882,2.443669329656803,-3.4893347554274605,0.46600130129538186,5.780575311611635,36.96969224073501,-9.707569949610615,1.9776680283614212,8,0.5533332824707067,3.436666965484619,6.749999523162842,10.94999885559082,-0.6466665267944336,4,0.05235847484263356,1.0183499242091123,14.0,2.0410928302123352,13.600000381469727,-1.0000000000000044,14.600000381469727,0.05235847484263356
4385,2002-09-03,13.673333168029785,13.9399995803833,13.533332824707033,13.766667366027832,7542300.0,-0.03254717280322361,-1.1785628528367549,-0.6086999788533543,39.1959806219598,38.77333722034381,1.3305686597824895,2.0122547861179143,6.735140057904815,13.546921439489253,44.25067379333114,0.6000003814697248,-2.164366101527099,-1.7113334655761712,-5.449586000500549,2.0269190693482066,-3.58045973303836,0.15779280188601774,6.088963839711678,17.66667366027823,-29.94983235228499,1.8691262674621885,9,0.9266667366027832,3.896667003631592,7.111666679382324,11.409998893737793,-1.686666488647461,1,0.07264752524650508,-2.1914875484699623,14.133333206176758,1.0183499242091123,14.0,2.0410928302123352,13.600000381469727,0.07264752524650508
4386,2002-09-04,13.600000381469727,13.846667289733887,13.40666675567627,13.800000190734865,6293400.0,-0.005363197521692897,1.9999967488450272,2.1428352474762113,31.911964687018,38.728143304172214,1.1647804196822147,1.6669995670520485,6.606911925682148,13.425845345647069,44.33967762554028,0.4400005340576172,-1.955625451208343,-1.4646662712097172,-4.5838685600322435,1.6545360176128074,-3.0242674156209794,0.09493487320154514,6.0137173464257465,25.925991335691496,-22.10264750655566,1.5596011444112623,9,0.9999995231628418,3.9699997901916504,7.059999465942383,11.483331680297852,-1.3933334350585938,2,0.038235256581159005,-1.1785628528367549,13.673333168029785,-2.1914875484699623,14.133333206176758,1.0183499242091123,14.0,0.038235256581159005
4387,2002-09-05,14.666666984558105,15.033332824707033,13.466667175292967,13.600000381469727,14885550.0,0.07843136567420506,-1.3499990344045234,-5.3333381017094155,43.0379757254168,39.36085126248556,-0.018828907661889716,0.1457546391011988,5.3875432013862365,12.16970845959532,44.61902600593135,1.566665649414066,-1.7265636788053875,-0.10466637611389196,-1.866600988322947,1.6572682360951632,-0.9856336822184204,0.7763009299906365,4.801443049088295,78.43141874778053,32.085130096486154,0.8809673061045278,9,-0.17333364486694336,2.5833334922790527,5.718332767486572,10.416665077209473,-1.5466670989990234,3,-0.03363639585242717,1.9999967488450272,13.600000381469727,-1.1785628528367549,13.673333168029785,-2.1914875484699623,14.133333206176758,-0.03363639585242717
4388,2002-09-06,16.0,16.033332824707028,15.0,15.266667366027832,12977250.0,0.09090906726427361,1.5833376050087222,0.6874993853270641,52.63158038832714,41.06151095960879,-1.4690210342764978,-1.0054788133137222,3.8839793301556753,10.64230298166268,42.762257205595965,1.3666658401489222,-1.470230947044108,1.0803332805633552,-0.5609040341484572,2.721570595275166,0.25971462320745076,1.9009519379192596,3.3254144932823095,98.73098354221602,53.04712046323654,0.8206186573559053,9,-1.323333740234375,1.0466666221618652,4.384999752044678,9.083332061767578,-2.5,4,-0.12666666507720947,-1.3499990344045234,14.666666984558105,1.9999967488450272,13.600000381469727,-1.1785628528367549,13.673333168029785,-0.12666666507720947
4389,2002-09-09,16.166667938232422,16.266666412353516,15.399999618530273,15.966667175292967,6538350.0,0.010416746139526367,3.3333587647939575,0.2727285731934923,51.18344489159291,43.25370459600863,-1.6877609537644958,-1.070014400681222,3.516708227863578,10.288509609734952,40.742141263639276,0.8666667938232422,-1.2115640125526674,1.1473344802856449,-0.5443923689880634,2.839061329559353,0.3014710556487916,1.9931979049224982,3.0189049254930787,96.50354943618169,52.778621866367416,0.845863424636854,9,-1.3733348846435547,0.44666528701782227,4.218331813812256,8.916664123535156,-1.6400012969970703,0,-0.20618564911001547,1.5833376050087222,16.0,-1.3499990344045234,14.666666984558105,1.9999967488450272,13.600000381469727,-0.20618564911001547
4390,2002-09-10,16.293333053588867,16.566667556762695,16.139999389648438,16.233333587646484,5503650.0,0.007834954972811392,-2.4594548617823313,0.29999618531728356,52.848720584401946,46.111052828957945,-1.8396179389219878,-1.1545370369917975,3.205043927967594,9.971639776086604,39.1426034552846,0.4266681671142578,-1.0802189787855738,1.209666299819947,-0.5753209656287304,2.9946535652686244,0.3171726670956083,2.1021599325442857,2.7551950131709617,91.350176142998,49.20158032098108,0.8924936327243385,9,-1.3499994277954102,0.32000017166137695,4.0916666984558105,8.443332672119144,-3.3866662979125977,1,-0.17225857747923035,3.3333587647939575,16.166667938232422,1.5833376050087222,16.0,-1.3499990344045234,14.666666984558105,-0.17225857747923035
4391,2002-09-11,16.553333282470707,16.726667404174805,16.526666641235348,16.666667938232422,3451800.0,0.015957461130064576,-1.3999908447963514,-1.888927742632741,58.81753699425727,46.60445287640638,-2.004157818044817,-1.3470879888787906,2.7626902272882568,9.518602900257829,38.14999199922864,0.4333343505859375,-0.9086122902722611,1.3829998493194608,-0.5129531772986908,3.2789528759376125,0.435023336010385,2.3309763626285367,2.360890883262762,94.68300277501666,49.829133783317914,0.9479765133090755,9,-1.523333072662357,0.05999994277953746,3.831666469573971,7.793333053588864,-3.20666599273682,2,-0.27587595351108485,-2.4594548617823313,16.293333053588867,3.3333587647939575,16.166667938232422,1.5833376050087222,16.0,-0.27587595351108485
4392,2002-09-12,16.333332061767578,16.51333236694336,16.133333206176758,16.50666618347168,5324550.0,-0.013290448331400473,3.0714234624541468,1.529400875126268,54.479155211398314,47.270095249548774,-1.5149750599748941,-1.1066413883024317,2.834856439597722,9.547721814958361,37.18313721972664,0.42000007629394887,-0.6443598522192566,1.1139986991882331,-0.8512567072613351,3.079254105637803,0.13137099596344726,2.0966264024130172,2.449274280960058,77.21997059444078,33.254802426642584,0.9826277032247847,9,-1.266664981842041,0.280001163482666,4.443334579467773,8.013334274291992,-2.413331985473633,3,-0.2526529859155916,-1.3999908447963514,16.553333282470707,-2.4594548617823313,16.293333053588867,3.3333587647939575,16.166667938232422,-0.2526529859155916
4393,2002-09-13,16.106666564941403,16.15999984741211,15.673333168029785,15.686667442321776,5240700.0,-0.013877480477896165,-1.1790996338326225,-2.423060840476678,55.935828615194104,48.89357641328514,-1.0706423683702013,-0.8749547476383182,2.8953248267749387,9.591603467842098,36.527534883334766,0.659998893737793,-0.25252176010933525,0.8556665420532195,-1.1468779197017547,2.8582110038081936,-0.1456056888242685,1.8569387729307056,2.546954311240519,53.266307817055434,7.875491238028268,1.0012722308774868,9,-1.0399994850158656,0.3266663551330602,4.670000076293949,8.186665534973148,-1.9866666793823207,4,-0.1854304655367519,3.0714234624541468,16.333332061767578,-1.3999908447963514,16.553333282470707,-2.4594548617823313,16.293333053588867,-0.1854304655367519
4394,2002-09-16,16.059999465942386,16.31333351135254,15.69333267211914,16.106666564941403,6145050.0,-0.0028973778535028583,1.695650010573323,-0.1111123725876934,56.84782076310031,50.85489198452297,-0.8067781122027604,-0.8376296574237436,2.727122646536941,9.456837040993936,35.68618556182371,0.6200008392333984,-0.17160924918878884,0.7876661300659222,-1.2409488891636755,2.81628114929552,-0.22664137954887664,1.801973639680721,2.4672156530247342,36.70879428809967,-10.217039214428027,1.0143075096147993,9,-0.9933323860168493,-1.0799994468689,2.0250005722045863,5.77333307266235,-2.0799999237060582,0,-0.1594022136408687,-1.1790996338326225,16.106666564941403,3.0714234624541468,16.333332061767578,-1.3999908447963514,16.553333282470707,-0.1594022136408687
4395,2002-09-17,16.973333358764652,17.733333587646484,16.666667938232422,16.666667938232422,16527000.0,0.05687010729727149,-5.956543372662193,-6.571340989905846,68.4647286895327,54.9163102070246,-1.344129022469188,-1.7653399537169143,1.6229406697382522,8.35631320030651,34.66076216324409,1.673334121704098,-0.03669406212717341,1.6526666641235384,-0.4923402102404921,3.797673538487569,0.5801632269415222,2.7251701013055527,1.430004118131965,63.10679252078772,10.590959629047575,1.072503437182015,9,-1.3733329772949254,-1.4466667175293004,1.1116666793823207,4.723332881927487,-2.4333333969116246,1,-0.14414768542007672,1.695650010573323,16.059999465942386,-1.1790996338326225,16.106666564941403,3.0714234624541468,16.333332061767578,-0.14414768542007672
4396,2002-09-18,16.0,16.633333206176758,15.826666831970215,16.466667175292972,10021350.0,-0.057344856086388285,1.016667858760699,-1.5217469725900388,68.74999813735472,57.77320158612882,0.006086097539395041,-0.8270595593968757,2.39791794548033,9.144121800945875,33.74875202375976,1.1466665267944371,0.12501786665457537,0.6746666431427002,-1.4761065811500416,2.825439867435442,-0.4007199690036707,1.750053255289071,2.281937387667522,15.857609972283267,-40.18602644787754,1.0753866121463707,9,0.3666667938232422,-0.47333335876464844,1.9250001907348633,5.696666240692139,-1.5066671371459943,2,-0.19333332777023315,-5.956543372662193,16.973333358764652,1.695650010573323,16.059999465942386,-1.1790996338326225,16.106666564941403,-0.19333332777023315
4397,2002-09-19,16.100000381469727,16.533332824707028,15.533332824707033,15.533332824707033,9870900.0,0.00625002384185791,-2.5294062208638963,-1.2142862981672995,67.21311680445956,59.39337229903242,0.1461555043263516,-0.9190488726179424,2.1099588468429467,8.863539577723017,32.61330415219754,0.9999999999999947,0.3606338167745058,0.7396669864654548,-1.4388262079514291,2.9181601808823388,-0.34957961074298893,1.8289135836738968,2.062964918753284,25.75760728398845,-32.31722679287134,1.0892465972084422,9,0.46666622161865234,-0.573333740234375,1.7233328819274902,5.596665859222412,-0.913332939147951,3,-0.17101447369558975,1.016667858760699,16.0,-5.956543372662193,16.973333358764652,1.695650010573323,16.059999465942386,-0.17101447369558975
4398,2002-09-20,16.0,16.393333435058597,15.880000114440918,16.166667938232422,4603200.0,-0.006211203670828613,-1.524583628424442,-0.29411942900803534,65.38461417539199,60.971279997232315,0.27508389626015983,-0.8433873165563543,2.029428544744988,8.78238839840623,31.612031447552102,0.5133333206176793,0.662891211022858,0.6276666164398197,-1.5627077631925275,2.818040996072165,-0.4675205733763548,1.7228538062559924,2.0463726545273886,21.21213697532752,-37.89931477178057,1.0951871898161727,9,0.6333332061767578,-0.47333335876464844,1.5149998664855957,5.5333333015441895,-1.2200002670288068,4,-0.12999999523162842,-2.5294062208638963,16.100000381469727,1.016667858760699,16.0,-5.956543372662193,16.973333358764652,-0.12999999523162842
4399,2002-09-23,15.453332901000975,15.966667175292967,15.273332595825195,15.699999809265135,4014000.0,-0.034166693687439076,-1.2857151839933927,1.479990158156142,64.4637001202218,62.261833278990075,0.7933528288952036,-0.3055607628910284,2.4151493789778637,9.14558266896608,30.685544323992097,0.7266674041748047,0.8352901022838211,0.07666621208190705,-2.1140038557952447,2.267336279959059,-1.0186688218566697,1.1720012460204838,2.4787789607447035,7.317082626154319,-54.68072117850511,1.095335033938576,9,1.050000190734865,0.07333374023437678,1.801666736602785,6.080000400543215,-0.3999996185302699,0,-0.08628125880569926,-1.524583628424442,16.0,-2.5294062208638963,16.100000381469727,1.016667858760699,16.0,-0.08628125880569926
4400,2002-09-24,15.513333320617676,15.92666721343994,15.020000457763672,15.100000381469727,3646350.0,0.0038826847257535935,-2.162794024448456,-1.6756724363906297,65.58088141530183,63.01331599243947,0.6828866967785245,-0.3609655296358909,2.180620643293949,8.90755029249003,29.640453107907184,0.9066667556762678,0.8444076987908389,0.12199997901916504,-2.0681814160806624,2.3121813741189925,-0.9730907185307487,1.2170906765690788,2.3068029642019283,30.578494321103832,-34.495765615306354,1.0950906975499137,9,0.8633337020874023,0.013333320617675781,1.7033333778381348,6.019999980926514,-1.0066661834716815,1,-0.09883973654736744,-1.2857151839933927,15.453332901000975,-1.524583628424442,16.0,-2.5294062208638963,16.100000381469727,-0.09883973654736744
4401,2002-09-25,16.200000762939453,16.260000228881836,15.5,15.800000190734865,4229400.0,0.044263049605797855,1.923080591058561,0.967744242762639,63.31018190831119,63.99454118098535,-0.06612558385094758,-0.971424382560917,1.3270294291841438,8.051352278380133,28.26154153071419,0.7600002288818359,0.8710621286753586,0.7286674022674564,-1.4566898088015527,2.9140246133364656,-0.3640112032670473,1.82134600780196,1.5103994564925962,77.97363824043214,13.98631379833067,1.0926786055345046,9,0.176666259765625,-0.6733341217041016,1.0166659355163574,5.333332538604736,-2.460000991821289,2,-0.10246918042645958,-2.162794024448456,15.513333320617676,-1.2857151839933927,15.453332901000975,-1.524583628424442,16.0,-0.10246918042645958
4402,2002-09-26,16.733333587646484,17.020000457763672,16.333332061767578,16.333332061767578,4846650.0,0.03292177775245109,-2.433328882870167,1.0000023841823849,57.392471360946274,64.15639037495782,-0.5998297036339331,-1.3259626075307374,0.6576830397519515,7.351998029526939,26.18575490187042,0.8199996948242188,0.8883386927460108,1.1053335666656494,-0.9611841128925356,3.1718512462238344,0.07207472688655514,2.138592406444742,0.8695252877057627,85.66665649414062,24.997074144381138,1.0332588397790927,9,-0.35666656494140625,-1.2066669464111328,0.39333295822143555,4.799999713897705,-3.580000877380371,3,-0.1338645831124874,1.923080591058561,16.200000762939453,-2.162794024448456,15.513333320617676,-1.2857151839933927,15.453332901000975,-0.1338645831124874
4403,2002-09-27,15.826666831970215,16.733333587646484,15.733332633972168,16.733333587646484,4425750.0,-0.05418327142809265,1.2058842400776684,-2.266658242575674,47.017535053794745,63.0641364072572,0.2938429413654262,-0.29031443607969365,1.4180052177468347,8.076247341324787,24.14280591325337,1.0000009536743164,0.8143146658303735,0.10733346939086985,-1.812485689711874,2.0271526284936137,-0.852576110160502,1.0672430489422418,1.6708015261838263,40.33331871032715,-15.150681195170563,0.9599095795513715,9,0.5500001907348633,-0.3000001907348633,0.47499942779541016,5.706666469573975,-2.386667251586914,4,-0.040438040204121006,-2.433328882870167,16.733333587646484,1.923080591058561,16.200000762939453,-2.162794024448456,15.513333320617676,-0.040438040204121006
4404,2002-09-30,14.873332977294922,15.333333015441895,14.733332633972168,15.333333015441895,7284600.0,-0.06023592110687115,1.6086970944033834,0.5073529334423046,39.121558336048736,59.80378414575898,1.185851062656475,0.76028086754601,2.229167547871853,8.827916997054608,22.500784435958376,1.0933341979980469,0.7632162893967447,-0.883000373840332,-2.6998827116640527,0.9338819639833886,-1.7914415427521924,0.0254407950715283,2.5208526740048747,6.122460895549777,-42.97304644202417,0.9084411689118602,9,1.003333568572998,0.6533336639404297,1.501666784286499,6.566667079925537,-1.9133329391479492,0,-0.0062752070747160715,1.2058842400776684,15.826666831970215,-2.433328882870167,16.733333587646484,1.923080591058561,16.200000762939453,-0.0062752070747160715
4405,2002-10-01,14.666666984558105,15.173333168029785,13.813332557678224,15.0,9956850.0,-0.01389506931985618,3.0000056098542647,0.7246369299982378,35.427403784887105,56.10127366215147,1.152058145710404,1.1016634429608114,2.3280893197106494,8.838043588009278,20.811969622629437,1.3600006103515607,0.7075367206411851,-1.1393330574035652,-2.7601963240926253,0.48153020928549317,-1.9497646907480934,-0.3289014240590351,2.626301614024534,26.611250477704363,-16.027152468323276,0.8104316333445295,10,0.7499995231628418,0.8599996566772461,1.8933329582214355,6.163333415985107,-1.5333337783813477,1,0.026363610649897673,1.6086970944033834,14.873332977294922,1.2058842400776684,15.826666831970215,-2.433328882870167,16.733333587646484,0.026363610649897673
4406,2002-10-02,14.119999885559082,14.986666679382324,14.033332824707033,14.666666984558105,5270400.0,-0.037272755942068136,-1.6481451065994233,1.6400028610256776,33.7255037257099,52.38042776451261,1.5689995452870384,1.7805761137083387,2.7741275786835544,9.202938347029423,18.985957259132398,0.9533338546752912,0.6288488808584738,-1.7120001316070557,-3.194659993602631,-0.22934026961148035,-2.453330062604845,-0.970670200609268,3.0737760013607414,9.56342650489893,-27.5150468461389,0.741329930997788,10,1.2966666221618652,1.4066667556762695,2.451667070388794,6.463332653045654,-1.5399999618530273,2,0.02738436648164333,3.0000056098542647,14.666666984558105,1.6086970944033834,14.873332977294922,1.2058842400776684,15.826666831970215,0.02738436648164333
4407,2002-10-03,14.173333168029785,14.506667137145994,13.673333168029785,14.079999923706055,5331300.0,0.0037771446815129117,1.1929807169862992,-0.17073140947137408,35.41248145121148,49.050190795159224,1.356252006231589,1.7796310901780004,2.5611120193075223,8.970626328546157,18.20819923566971,0.8333339691162092,0.3728052364355925,-1.6340001583099362,-3.2116624523773964,-0.05633786424247589,-2.422831305343667,-0.8451690112762069,2.9232338614604814,16.339867040365665,-17.918850085789867,0.7888311470337297,10,1.1733336448669434,1.3533334732055664,2.310000419616699,6.093333721160889,-1.8466663360595703,3,-0.030573852443479876,-1.6481451065994233,14.119999885559082,3.0000056098542647,14.666666984558105,1.6086970944033834,14.873332977294922,-0.030573852443479876
4408,2002-10-04,13.973333358764648,14.40666675567627,12.92666721343994,14.393333435058596,12196650.0,-0.01411099329240828,5.626862867342502,-4.5000051089744435,34.611612766740336,45.73329220032795,1.3840881776302965,1.918368951169219,2.6274063816947226,8.974509867768756,18.328837425076593,1.47999954223633,0.16451485118664344,-1.732666635513306,-3.5063872889048397,0.04105401787822771,-2.619526962209072,-0.8458063088175383,3.027968990444652,43.49029867188259,9.147350313290929,0.8868603266957673,10,1.0000004768371582,1.3566670417785645,2.2116668224334717,6.293333530426025,-2.186666488647461,4,-0.058683252409790776,1.1929807169862992,14.173333168029785,-1.6481451065994233,14.119999885559082,3.0000056098542647,14.666666984558105,-0.058683252409790776
4409,2002-10-07,12.833333015441895,13.93333339691162,12.733332633972168,13.93333339691162,8978100.0,-0.08158399388702042,1.1818188123464406,2.619048051552884,20.456715473269796,40.71949598454661,2.361717756900333,2.9469306867851337,3.6320972642740514,9.913818905938268,18.669727306257556,1.2400007247924805,-0.0779778248919687,-2.7060002326965336,-4.878960768274638,-0.533039697118431,-3.792480500485585,-1.6195199649074823,4.074609947092057,4.098375392706582,-25.507067923852794,1.0864802677890513,10,2.0433335304260254,2.4000000953674316,3.3516671657562256,6.999999523162842,-0.5933332443237305,0,0.04727272051706488,5.626862867342502,13.973333358764648,1.1929807169862992,14.173333168029785,-1.6481451065994233,14.119999885559082,0.04727272051706488
4410,2002-10-08,13.486666679382324,14.0,12.5,13.199999809265135,11512200.0,0.050909117931740466,1.284263649764365,-0.2606061551853009,31.206388493386783,37.152407827332794,1.5540988986665223,2.1845505428380534,2.77969682220078,9.056233158946313,19.303933705122507,1.5,-0.30236537928575835,-1.9123332500457764,-4.23745480216747,0.4127883020759171,-3.074894026106623,-0.7497724739849296,3.3297840842097877,39.67828449076284,7.989570682867299,1.1625607760608467,10,1.2733335494995117,1.630000114440918,2.6416666507720947,5.9599995613098145,-0.7866668701171893,1,-0.039050912560958495,1.1818188123464406,12.833333015441895,5.626862867342502,13.973333358764648,1.1929807169862992,14.173333168029785,-0.039050912560958495
4411,2002-10-09,11.986666679382324,13.0,11.899999618530273,12.93333339691162,11426550.0,-0.11122095886696137,1.037037887363991,-3.302323415127455,24.567193746508494,33.50515475906193,2.674877320226628,3.5045665605934957,4.035884306226247,10.327133994562097,20.200644197532984,1.5866670608520508,-0.5355840637589218,-3.1839999198913578,-5.896474576727677,-0.47152526305503883,-4.540237248309516,-1.8277625914731992,4.740121729246784,3.324822219677468,-27.911461720263294,1.3562373284181592,10,2.3299999237060547,2.8299999237060547,4.098333358764648,7.263333797454834,1.6066665649414062,2,0.09566183472564216,1.284263649764365,13.486666679382324,1.1818188123464406,12.833333015441895,5.626862867342502,13.973333358764648,0.09566183472564216
4412,2002-10-10,12.206666946411133,12.43333339691162,11.326666831970215,12.0,13788300.0,0.018353748620308252,2.353535820593603,-0.2183101429302519,26.888716230757836,31.26861933428005,1.950342569366132,3.119493373937555,3.580991827006713,9.886674729271249,21.00959404703034,1.1066665649414045,-0.7967439915752639,-2.7576663970947273,-5.714558394292197,0.19922560010274104,-4.2361123956934605,-1.279220398495994,4.327049910614022,28.571432994778945,-3.770376633865446,1.4784459985987342,10,1.1233329772949219,2.323333263397217,3.87833309173584,6.793333530426025,1.6266660690307617,3,0.03058435025170292,1.037037887363991,11.986666679382324,1.284263649764365,13.486666679382324,1.1818188123464406,12.833333015441895,0.03058435025170292
4413,2002-10-11,13.119999885559082,13.31999969482422,12.460000038146973,12.93333339691162,8244750.0,0.07482246735801024,1.9318198074009416,0.9032237224627,36.39191692178009,30.965325843805758,0.6846954872253956,2.0774460537345103,2.4793713460139664,8.771284083208933,21.27221694573968,1.1133327484130877,-1.0878531805932443,-1.6950001239776604,-4.710080839220858,1.320080591265537,-3.202540481599261,-0.18745976635606176,3.101293969962775,67.08228794806493,30.270687204579247,1.5075403576215989,10,0.13000011444091797,1.4100003242492676,2.751667022705078,5.580000400543213,1.7533330917358398,4,-0.060467458880245295,2.353535820593603,12.206666946411133,1.037037887363991,11.986666679382324,1.284263649764365,13.486666679382324,-0.060467458880245295
4414,2002-10-14,13.5,13.633333206176758,13.033332824707033,13.119999885559082,5802450.0,0.028963423609414507,-1.1686725392226722,2.0357168402014785,38.680661084955965,31.326798877146743,0.09990789004036849,1.5766597589181384,1.9567503817569953,8.194706976837018,21.574274460174166,0.6000003814697248,-1.389185211895029,-1.187000036239624,-4.196892574368523,1.8228925018892763,-2.691946305304075,0.31794623282482526,2.4276162341087577,81.29675694823725,41.89164413973591,1.50494626906445,10,-0.34333324432373047,1.0300002098083496,2.361666440963745,5.200000286102295,1.8933334350585955,0,-0.12691356517650465,1.9318198074009416,13.119999885559082,2.353535820593603,12.206666946411133,1.037037887363991,11.986666679382324,-0.12691356517650465
4415,2002-10-15,14.526666641235352,14.793333053588867,14.326666831970215,14.666666984558105,10243500.0,0.07604938083224821,1.3728842325774235,-0.36842184515847304,40.93862413926592,32.128256700875184,-1.0601973177653807,0.3766054752479402,0.8089176621560483,6.965750966844677,22.667271046364437,1.2933330535888672,-1.556404923926669,-0.03800005912780691,-2.8489365959680413,2.7729364777124275,-1.443468327547924,1.3674682092923103,1.1248926287450942,92.30769865611683,55.39436130069167,1.4054682684201167,10,-1.4666666984558105,0.003333568572998047,1.176666498184204,4.173333644866943,1.8600006103515625,1,-0.15741167100415598,-1.1686725392226722,13.5,1.9318198074009416,13.119999885559082,2.353535820593603,12.206666946411133,-0.15741167100415598
4416,2002-10-16,12.90666675567627,14.533332824707033,12.0,14.533332824707033,14935500.0,-0.11151903775092875,2.114754617358555,11.619014856847038,31.459948684562534,31.68908639346975,0.41302551091552786,1.847711441919623,2.2503222483978202,8.388274050268553,23.727022319208473,2.533332824707033,-1.640442432482308,-1.5033332824707024,-4.322135813770462,1.3154692488290571,-2.912734548120582,-0.09393201682082264,2.4853989680235617,45.57692672726718,14.217921372231338,1.40940126564988,10,0.15333318710327148,1.62333345413208,2.871666669845581,5.793333530426025,4.5666666030883825,2,-0.01601241825820321,1.3728842325774235,14.526666641235352,-1.1686725392226722,13.5,1.9318198074009416,13.119999885559082,-0.01601241825820321
4417,2002-10-17,13.346667289733887,14.013333320617676,13.239999771118164,13.366666793823242,12933000.0,0.03409095023423525,-5.628538964887256,0.012294781621203926,37.4154299712446,32.000621638414664,-0.17496917644972143,1.255217502028298,1.6159634699624092,7.747092569952677,24.669843576587354,1.1066665649414062,-1.6813117921962775,-0.925666093826294,-3.6647539113461995,1.8134217236936117,-2.2952100025862467,0.44387781493365885,1.8014745004621684,48.21005099995835,17.243243075500022,1.3695439087599526,10,-0.2866673469543457,1.183332920074463,2.47499942779541,5.353332996368408,3.6066656112670863,3,0.01848146426633246,2.114754617358555,12.90666675567627,1.3728842325774235,14.526666641235352,-1.1686725392226722,13.5,0.01848146426633246
4418,2002-10-18,13.920000076293945,13.986666679382324,13.100000381469727,13.333333015441895,6251250.0,0.04295699998463731,1.46296102519951,-29.334080396738354,44.968334455796594,34.72413485869542,-0.8455852014667613,0.546063490222112,1.0927117783722018,6.983131255658492,25.68689353287495,0.8866662979125977,-1.6536469329199477,-0.24833331108093226,-2.8665024857896455,2.3698358636277828,-1.5574178984352898,1.0607512762734252,0.9988532164085591,68.73509314713239,33.195292840754355,1.3090845873543575,10,-0.8600001335144043,0.6100001335144043,1.9200000762939453,4.679999828338623,3.1333332061767614,4,-0.006226081923637827,-5.628538964887256,13.346667289733887,2.114754617358555,12.90666675567627,1.3728842325774235,14.526666641235352,-0.006226081923637827
4419,2002-10-21,14.119999885559082,14.18000030517578,13.333333015441895,13.853333473205565,5899200.0,0.014367802310988553,3.3793069429029785,0.454544715645399,47.11267392802312,36.491499906988345,-0.9430492737603373,0.2540787975867058,0.9093984019025676,6.597904582841515,26.32702125811739,0.8466672897338849,-1.6458026589643033,0.018333148956298118,-2.529010987528679,2.565677285441275,-1.2553389192861903,1.2920052171987866,0.5833222194994843,75.8949915705652,37.60541284623022,1.273672068242488,10,-1.059999942779541,0.4100003242492676,1.630000114440918,4.480000019073486,2.9600000381469727,0,0.053352202396707904,1.46296102519951,13.920000076293945,-5.628538964887256,13.346667289733887,2.114754617358555,12.90666675567627,0.053352202396707904
4420,2002-10-22,13.979999542236328,14.513333320617676,13.646666526794435,13.699999809265135,5098800.0,-0.009915038559308753,-3.4827635534925796,1.0499999999999996,49.227371209500035,39.231519625098514,-0.8109952231028696,0.2880860161590242,1.0379374451511012,6.537742031116995,26.742865212227457,0.8666667938232404,-1.6199915089995045,-0.045000505447386985,-2.504226526136577,2.4142255152418013,-1.2746135157919802,1.1846125048972063,-2.6533327102661133,78.15789235926017,34.73783261825447,1.2296130103445941,10,-0.9199995994567871,0.5500006675720215,1.0433340072631836,4.62000036239624,4.040000915527344,1,0.10109684829046728,3.3793069429029785,14.119999885559082,1.46296102519951,13.920000076293945,-5.628538964887256,13.346667289733887,0.10109684829046728
4421,2002-10-23,14.539999961853027,14.539999961853027,13.786666870117188,13.866666793823242,3856200.0,0.04005725593372356,1.2376235940972267,2.4047636077533645,51.91637679289925,42.012370798669785,-1.0847938382269309,-0.4244139054643572,0.47876444236095494,5.799560279487103,27.474397060317624,0.7533330917358398,-1.3613262214412316,0.5979999542236332,-1.655597479411668,2.8515973878589325,-0.5287987625940165,1.7247986710412828,-3.149599800109863,100.0,50.9587213509853,1.1267987168176496,10,-1.1433334350585938,-0.366666316986084,1.0233335494995117,4.059999942779541,3.913332939147949,2,0.12700600375369886,-3.4827635534925796,13.979999542236328,3.3793069429029785,14.119999885559082,1.46296102519951,13.920000076293945,0.12700600375369886
4422,2002-10-24,14.493332862854006,15.239999771118164,14.333333015441895,14.666666984558105,6318150.0,-0.0032095666520947086,-2.67567243639063,-0.25742697662033526,52.76203658198183,43.83127298313665,-0.7595241013904026,-0.5841142968797364,0.5085401696945393,5.681081315763633,28.67279406514454,0.9066667556762695,-1.2420661635997803,0.6633328914642345,-1.193964308129079,2.520630091057548,-0.26531570833242135,1.5919814912608903,-2.9769487091064466,65.1090130270167,14.730836783340962,0.9286485997966566,10,-0.8733329772949237,-0.3199992179870623,1.4533338546752912,4.106667041778563,4.206667900085447,3,0.2056118164199694,1.2376235940972267,14.539999961853027,-3.4827635534925796,13.979999542236328,3.3793069429029785,14.119999885559082,0.2056118164199694
4423,2002-10-25,15.186667442321776,15.186667442321776,14.266667366027832,14.4399995803833,5903100.0,0.04783817400928991,1.464281973796144,-4.3076796109026825,63.12267914199965,46.547052767252616,-1.2615365945501829,-1.3996133284300285,-0.1978459833842212,4.811862727803474,29.552322490481615,0.9200000762939435,-0.8770579823905535,1.3886674404144266,-0.341484018108563,3.118818898937416,0.5235917111529318,2.2537431696759214,-3.4468663515319804,97.20285001888166,39.27813739787928,0.8650757292614948,10,-1.5666675567626935,-1.0133337974548322,0.8599991798400897,3.413332462310793,2.4066648483276385,4,0.1163300286510458,-2.67567243639063,14.493332862854006,1.2376235940972267,14.539999961853027,-3.4827635534925796,13.979999542236328,0.1163300286510458
4424,2002-10-28,14.779999732971193,15.826666831970215,14.720000267028807,15.800000190734865,6343500.0,-0.0267779426194118,1.0621108299451354,-1.366069854828866,57.415897876391185,48.37786096026653,-0.7310883863771007,-1.054353690248094,0.18561748041114967,5.022954708082411,29.6697772392046,1.106666564941408,-0.5301372074901813,0.9866663932800304,-0.7317362455813665,2.7050690321414272,0.1274650738493328,1.845867712710728,-2.830186721361695,51.9877544735194,-7.904415791420973,0.8592013194306982,10,-0.8666663169860858,-0.6066660881042498,1.3000001907348615,3.636666774749754,3.106667518615721,0,0.15381147432825504,1.464281973796144,15.186667442321776,-2.67567243639063,14.493332862854006,1.2376235940972267,14.539999961853027,0.15381147432825504
4425,2002-10-29,15.053333282470705,15.126667022705078,14.006667137145994,14.68000030517578,6753450.0,0.018493474589837744,3.307688075413571,-0.36601255857614967,70.46262389541086,52.71149153924967,-1.0301936326819838,-1.3673380184514539,-0.12025805525985866,4.555033137960729,29.467331689689548,1.1199998855590838,-0.31334937246188765,1.240666627883913,-0.5270987708264379,3.0084320265942637,0.3567839285287384,2.1245493272390874,-2.7933719652323497,62.09149196272264,-4.751337360229513,0.8838826993551752,10,-0.5899996757507342,-0.8799996376037615,0.9616665840148908,2.8433327674865705,2.760000228881834,1,0.13463241683457317,1.0621108299451354,14.779999732971193,1.464281973796144,15.186667442321776,-2.67567243639063,14.493332862854006,0.13463241683457317
4426,2002-10-30,14.506667137145994,14.92666721343994,14.25333309173584,14.886667251586914,8086050.0,-0.0363152887846635,1.9275394168074866,-1.0178584201007441,64.70587876608244,55.743763627564995,-0.26004619444208465,-0.8329228322360205,0.3900666239260211,4.908130903191248,29.25394573112153,0.8000001907348651,-0.14352299507982202,0.6746671199798566,-1.115565518529717,2.4648997584894303,-0.22044919927492934,1.5697834392346426,-1.9613693787290902,27.47253207909417,-42.38504533769118,0.8951163192547866,10,-0.043333530426023614,-0.33333349227905096,1.4449996948242205,3.3133330345153826,3.22666645050049,2,0.2421874912688513,3.307688075413571,15.053333282470705,1.0621108299451354,14.779999732971193,1.464281973796144,15.186667442321776,0.2421874912688513
4427,2002-10-31,13.739999771118164,14.59333324432373,13.666666984558105,14.460000038146973,11809200.0,-0.0528493112015157,-1.13846263885603,1.89473697419307,54.039962580522165,56.75172230809006,0.6350669649574918,-0.10580915106434752,1.1270683949231497,5.486728737709793,28.973171393643582,0.926666259765625,-0.08490952651050065,-0.07033357620239222,-1.8536479422475178,1.7129807898427334,-0.961990759224955,0.8213236068201706,-0.9321924868169944,3.395036654651547,-64.05359547500926,0.8916571830225628,10,0.8400001525878906,0.4333338737487793,2.211667060852051,4.080000400543213,3.1066665649414062,3,0.34303735141177816,1.9275394168074866,14.506667137145994,3.307688075413571,15.053333282470705,1.0621108299451354,14.779999732971193,0.34303735141177816
4428,2002-11-01,13.153332710266113,13.739999771118164,13.0,13.666666984558105,15284250.0,-0.04269774895376932,1.2424240672774036,0.7129640054306434,47.80033555280345,56.828129155287876,1.2309981711567701,0.4387717429343265,1.6650354266628362,5.885327900744009,28.441502507114773,0.7399997711181641,0.22272612634892575,-0.6160006046295159,-2.4211079138094913,1.1891067045504595,-1.5185542592195045,0.2865530499604727,2.6733341217041016,5.42450594218912,-57.78263955781393,0.9025536545899878,11,1.2600007057189941,0.8766674995422363,2.7983341217041016,4.666667461395264,4.193333625793457,4,0.42169297887098933,-1.13846263885603,13.739999771118164,1.9275394168074866,14.506667137145994,3.307688075413571,15.053333282470705,0.42169297887098933
4429,2002-11-04,13.4399995803833,13.986666679382324,13.233332633972168,13.653332710266113,9613950.0,0.021794238496943397,-1.4042562257650189,0.4155832574730154,42.390291120268806,56.06845358981774,0.9361785890606189,0.21068721330187046,1.3446757846520363,5.426530812838848,27.698285799729263,0.8333339691162109,0.4366938826956748,-0.3596670627593994,-2.1183400565650086,1.3990059310462097,-1.2390035596622049,0.519669434143406,2.3301339149475098,20.68963197744187,-37.23219395046535,0.8793364969028047,11,0.9733338356018066,0.13666725158691406,2.511667251586914,4.380000591278076,3.613333702087406,0,0.30902774106691333,1.2424240672774036,13.153332710266113,-1.13846263885603,13.739999771118164,1.9275394168074866,14.506667137145994,0.30902774106691333
4430,2002-11-05,12.960000038146973,12.993332862854006,12.24666690826416,12.69333267211914,14430900.0,-0.035714252769540544,3.479999999999963,-1.2500044703526214,50.44444373801947,55.90490547260888,1.4039117629429203,0.6842911128279088,1.7894384703266901,5.73092595419142,27.00339372587045,1.1933326721191406,0.5092723222384308,-0.81333327293396,-2.607160288216745,0.9804937423488251,-1.7102467805753516,0.0835802347074317,2.7547307872772215,26.61690480053977,-31.50878796736808,0.8969135076413924,11,1.0766668319702148,0.6166667938232422,2.741666555404663,4.610000133514404,4.353333473205566,1,0.38014407399217554,-1.4042562257650189,13.4399995803833,1.2424240672774036,13.153332710266113,-1.13846263885603,13.739999771118164,0.38014407399217554
4431,2002-11-06,13.133333206176758,13.473333358764648,12.84000015258789,13.033332824707033,8135250.0,0.01337447280243742,-1.6027442358114543,0.37500044703365676,48.139529352000274,55.39129355816648,1.1287602822684448,0.6337612295772281,1.6021435920340235,5.373868664839332,25.8111157881239,0.6333332061767578,0.5469149273723772,-0.6973334312438961,-2.315409172029897,0.9207423095421046,-1.5063713016368965,0.11170443914910422,2.442675062561035,37.78408051830039,-20.703770958075623,0.8090378703930003,11,0.9033336639404297,0.44333362579345703,2.3383333683013916,4.436666965484619,4.066667556762695,2,0.3563452043518338,3.479999999999963,12.960000038146973,-1.4042562257650189,13.4399995803833,1.2424240672774036,13.153332710266113,0.3563452043518338
4432,2002-11-07,12.579999923706055,13.053333282470705,12.533332824707033,13.046667098999025,7127700.0,-0.04213197623056297,1.1666706403134253,-4.666653951057722,38.27305158451161,52.630223829556705,1.5445737289209376,1.2822387989029451,2.167035444033541,5.77299049512456,24.357211410743,0.6000003814697248,0.555522884299954,-1.2693333625793457,-2.815542757785888,0.2768760326271966,-2.042438060182617,-0.49622866497607454,2.862834690612793,19.15707237292836,-36.46340301516319,0.7731046976032715,11,1.4566669464111328,0.9966669082641602,2.8916666507720947,4.990000247955322,4.35333251953125,3,0.40964496782145154,-1.6027442358114543,13.133333206176758,3.479999999999963,12.960000038146973,-1.4042562257650189,13.4399995803833,0.40964496782145154
4433,2002-11-08,12.326666831970215,12.74666690826416,12.06666660308838,12.646666526794435,7609650.0,-0.020137765760908533,1.6153834867769437,0.6857128843984513,34.45087907769937,50.078555074146486,1.508149993554456,1.5526975873695044,2.416326509161605,5.871841081684678,23.864499102954348,0.6800003051757795,0.47868459885711445,-1.4829998016357422,-3.1444033712690906,0.17840376799760627,-2.3137015864524155,-0.6522980168190688,2.9883210741064445,13.541678049497602,-37.88191624797598,0.8307017848166739,11,1.2699999809265137,1.25,3.109999895095825,5.243333339691162,3.673333168029785,4,0.3666846492813749,1.1666706403134253,12.579999923706055,-1.6027442358114543,13.133333206176758,3.479999999999963,12.960000038146973,0.3666846492813749
4434,2002-11-11,11.786666870117188,12.233332633972168,11.706666946411133,12.100000381469727,10848150.0,-0.04380745981164136,-1.2253478560462276,0.9791681567842017,32.21623074493883,45.82895583520516,1.764442913968944,2.0635572339339276,2.941627874457648,6.260633702384595,23.73079713388304,0.619999885559082,0.3712078611616718,-1.937333106994629,-3.826978172473078,-0.04768804151617978,-2.8821556397338526,-0.9925105742554052,3.333421757780176,4.52829822011958,-41.716085770534235,0.9448225327392242,11,1.5300002098083496,1.7899999618530273,3.3650002479553223,5.7833333015441895,4.5933322906494105,0,0.47171940356087316,1.6153834867769437,12.326666831970215,1.1666706403134253,12.579999923706055,-1.6027442358114543,13.133333206176758,0.47171940356087316
4435,2002-11-12,12.239999771118164,12.899999618530273,11.91333293914795,11.986666679382324,9834300.0,0.03846150111787017,-3.933326339731684,-0.8085094078903315,31.023108023403708,42.086425752685294,0.9723209144449925,1.5074152846691398,2.493390536532095,5.670713298993739,24.41414969809923,1.113332748413086,0.09034140018340686,-1.3696668624877937,-3.330206171642171,0.5908724466665838,-2.3499365170649824,-0.38939720791060495,2.6070151222603,30.1886548007972,-8.873649261822361,0.9802696545771888,11,0.9100003242492676,1.3366670608520508,2.815000057220459,5.330000400543213,3.560000419616701,1,0.39324620926139353,-1.2253478560462276,11.786666870117188,1.6153834867769437,12.326666831970215,1.1666706403134253,12.579999923706055,0.39324620926139353
4436,2002-11-13,12.699999809265135,13.06666660308838,12.186667442321776,12.333333015441895,9787500.0,0.03758170316574683,-1.6666724465290446,1.4473703033063599,36.148307017430085,40.098464023452834,0.2560172536725229,1.0868624184611502,2.046300458152965,5.079884785542864,23.848509452988647,0.8799991607666051,-0.10509060137082749,-0.8993334770202654,-2.877572601495041,1.0789056474545102,-1.8884530392576533,0.08978608521712239,1.8957872483559424,73.0391995304553,35.73197643072631,0.9891195622373875,11,0.14666700363159357,0.8766670227050799,2.238333702087404,4.870000362396242,3.800000190734865,2,0.3632546276671438,-3.933326339731684,12.239999771118164,-1.2253478560462276,11.786666870117188,1.6153834867769437,12.326666831970215,0.3632546276671438
4437,2002-11-14,13.59333324432373,13.75333309173584,13.333333015441895,13.5,9152400.0,0.07034121641536362,1.0322603717949013,0.2545451235181219,38.06193299376435,39.016419294670726,-0.7379075792391916,0.22446449593266493,1.1421366570419718,4.079707980048777,23.015664098374714,1.053333282470705,-0.4307887280189,-0.018333339691162465,-1.9930123329052858,1.9563456535229609,-1.0056728362982241,0.9690061569158992,0.7713242044005515,92.18241588753475,59.87177614166576,0.987339496607062,11,-0.746666431427002,-0.016666412353515625,0.9733333587646484,3.760000228881836,2.3866662979125977,3,0.26532620467623613,-1.6666724465290446,12.699999809265135,-3.933326339731684,12.239999771118164,-1.2253478560462276,11.786666870117188,0.26532620467623613
4438,2002-11-15,13.833333015441895,14.133333206176758,13.333333015441895,13.619999885559082,6739350.0,0.01765569686290025,-1.0338982639899137,2.2857142857142856,42.7254089049932,39.05365460408454,-0.9737004644262459,-0.02356948385497759,0.8508881549433074,3.7183795124713654,21.947357599463725,0.8000001907348633,-0.6837494938730568,0.22599978446960378,-1.7462090896522753,2.198208658591483,-0.7601046525913357,1.2121042215305433,0.3186851930973358,87.63735270445314,55.42742723424503,0.9861044370609399,11,-0.9133329391479492,-0.0666661262512207,0.09666705131530762,3.2333340644836426,1.1599998474121112,4,0.2240963493277388,1.0322603717949013,13.59333324432373,-1.6666724465290446,12.699999809265135,-3.933326339731684,12.239999771118164,0.2240963493277388
4439,2002-11-18,14.873332977294922,15.166666984558105,14.706666946411133,15.0,13351800.0,0.07518072186161451,-1.0000041464183238,-0.5937522351763107,48.762600893027354,38.866783176863194,-1.9992421176549726,-1.0585081392743696,-0.2347053131262875,2.5476026624958266,20.77118531151773,1.333333969116211,-0.7613430659038976,1.2283330917358395,-0.8126774926583238,3.2693436761300028,0.20782779953875696,2.248838383932922,-3.166666030883789,90.98358781579707,59.96945982680249,1.020505292197082,11,-1.4366660118103027,-1.106666088104248,-0.9833328723907471,1.8733344078063965,0.6599998474121112,0,0.07575081015297691,-1.0338982639899137,13.833333015441895,1.0322603717949013,13.59333324432373,-1.6666724465290446,12.699999809265135,0.07575081015297691
4440,2002-11-19,15.393333435058596,15.653332710266113,14.380000114440918,14.880000114440918,13356450.0,0.03496193210744947,1.4645181892098673,-4.052620087336258,56.117752541526635,39.7532524201439,-2.389004530551837,-1.5464852982573536,-0.7992802856805188,1.9075694558063159,19.97360558987082,1.2733325958251953,-0.721436796638395,1.6776668548583995,-0.5051251656291509,3.86045887534595,0.5862708446146243,2.7690628651021747,-3.6174664878845224,92.5000178814007,58.51648906582274,1.091396010243775,11,-1.7133336067199725,-1.6266665458679217,-1.549999952316286,1.1500000953674299,0.013333320617674005,1,0.06409695014212158,-1.0000041464183238,14.873332977294922,-1.0338982639899137,13.833333015441895,1.0322603717949013,13.59333324432373,0.06409695014212158
4441,2002-11-20,16.386667251586914,16.433332443237305,15.30666732788086,15.333333015441895,12154800.0,0.06453013057366652,-1.0361437165585308,2.051949861500469,67.70740948792795,43.023736631634605,-3.2098741252915275,-2.523773073766865,-1.8349468880635822,0.8004636732230423,19.354561173328953,1.1266651153564453,-0.6254951610190265,2.5786673069000248,0.111366636943945,5.0459679768561045,1.3450169719219858,3.8123176418780638,-4.455701673889159,98.49467095922734,58.136849120632576,1.2336503349780399,11,-2.3166675567626953,-2.3166675567626953,-2.5916671752929688,-0.27666711807250977,-0.6000003814697266,2,-0.03580148738269129,1.4645181892098673,15.393333435058596,-1.0000041464183238,14.873332977294922,-1.0338982639899137,13.833333015441895,-0.03580148738269129
4442,2002-11-21,17.473333358764652,17.700000762939453,16.386667251586914,16.399999618530273,15984900.0,0.06631403997493779,-1.3878824239313632,1.018986854697283,77.09030822382724,47.76145098120436,-3.9441997225580856,-3.55816716127004,-2.9450990543349285,-0.3745855045457809,19.633856392042112,1.313333511352539,-0.525167407464469,3.516333389282231,0.5627650742226855,6.469901704341776,2.039549231752458,4.9931175468120035,-5.272225769134524,94.8091447006771,47.96570265135334,1.4767841575297729,11,-2.769999504089359,-2.769999504089359,-3.6783332824707067,-1.3633332252502477,-1.3733329772949254,3,-0.05570393117214967,-1.0361437165585308,16.386667251586914,1.4645181892098673,15.393333435058596,-1.0000041464183238,14.873332977294922,-0.05570393117214967
4443,2002-11-22,16.953332901000973,17.739999771118164,16.933332443237305,17.133333206176758,8320050.0,-0.029759659882116596,-6.333298654459703,-0.1677020841033834,71.40536317505239,52.11579902899476,-3.0160596669432955,-3.0556933346952793,-2.4478041136748736,0.046830439943665425,19.89308237814131,0.8066673278808594,-0.41822844534396886,2.9079996585845915,-0.2955119380456672,6.1115112552148485,1.306243860269463,4.50975545689972,-4.3123138575060995,76.58729313993032,25.34354388303649,1.6017557983151285,11,-2.1266665458679164,-2.2299995422363246,-3.1583328247070277,-0.8433327674865687,-0.3133335113525355,4,-0.05741250787962626,-1.3878824239313632,17.473333358764652,-1.0361437165585308,16.386667251586914,1.4645181892098673,15.393333435058596,-0.05741250787962626
4444,2002-11-25,17.053333282470707,17.246667861938473,16.366666793823242,16.933332443237305,7674600.0,0.005898567677145694,2.4736655862611916,-0.6666701987877827,76.14991370019328,57.12988854863805,-2.5595861862187803,-3.137510618914007,-2.568311687399545,-0.17431492914489866,20.56708059167667,0.8800010681152308,-0.17731393155866293,2.8943333625793493,-0.5696691361600372,6.358335861318736,1.162332113209656,4.6263346119490425,-3.902416166213504,79.56349527349322,24.163439137900212,1.7320012493696937,11,-2.089999675750736,-2.3299999237060582,-3.2583332061767614,-0.9433331489563024,-1.1466665267944371,0,-0.12079752301177371,-6.333298654459703,16.953332901000973,-1.3878824239313632,17.473333358764652,-1.0361437165585308,16.386667251586914,-0.12079752301177371
4445,2002-11-26,17.079999923706055,17.886667251586914,16.866666793823242,17.053333282470707,8326050.0,0.0015637201709275406,-4.100007152564194,0.2222204561709882,75.69444375457586,61.523903741654244,-2.042264423050998,-3.1669296691155964,-2.645042452042903,-0.31436622580817897,20.930292550788923,1.0200004577636719,0.140262517889699,2.8196666717529304,-0.8659748336076447,6.5053081771135055,0.9768459190726411,4.662487424433218,-3.4701745419627557,68.7338235761605,10.646709695860153,1.842820752680288,11,-1.4699997901916504,-2.2833328247070312,-3.2849998474121094,-1.1500000953674316,-1.0066661834716797,1,-0.0905542802053727,2.4736655862611916,17.053333282470707,-6.333298654459703,16.953332901000973,-1.3878824239313632,17.473333358764652,-0.0905542802053727
4446,2002-11-27,18.020000457763672,18.100000381469727,17.433332443237305,17.433332443237305,9540900.0,0.055035160319465204,-1.2727263860486437,22.000071525644874,83.7190078540982,66.59691205946912,-2.4007239646809158,-4.037214569061224,-3.5938381909250765,-1.359604349422625,21.35839266252028,1.0200004577636719,0.5845212229503485,3.5840005397796624,-0.4677961966412738,7.635797276200599,1.5581021715691925,5.6098989079901305,-3.8969540516391383,95.3846204633536,31.035818035159195,2.0258983682104685,11,-2.3033337593078613,-3.116666793823242,-4.225000381469727,-3.4900002479553223,-1.5200004577636719,2,-0.14502406413433155,-4.100007152564194,17.079999923706055,2.4736655862611916,17.053333282470707,-6.333298654459703,16.953332901000973,-0.14502406413433155
4447,2002-11-29,18.453332901000977,18.933332443237305,18.13333320617676,18.666667938232425,5365650.0,0.024047304785201007,1.1428626167722855,-0.3636384325531706,87.14631703440749,71.53256851829292,-2.315685924824624,-4.320863739227443,-4.034335620615025,-1.890123204254678,21.58710612777972,0.9133319854736328,1.0580327760483783,3.781666326522828,-0.6318247704702245,8.19515742351588,1.5749207780263,5.988411875019354,-3.773512938328116,81.29871172172713,10.088449296220489,2.2067455484965266,11,-1.7966666221618652,-3.133333206176758,-4.668332815170288,-3.923332691192627,-2.186666488647461,4,-0.14450863945228776,-1.2727263860486437,18.020000457763672,-4.100007152564194,17.079999923706055,2.4736655862611916,17.053333282470707,-0.14450863945228776
4448,2002-12-02,18.700000762939453,20.299999237060547,18.273332595825195,19.5,18396150.0,0.013367117108969317,-1.4516095539578968,3.7499664726550352,93.4618563119238,76.49915245372586,-2.010884877966202,-4.353910225656481,-4.282226088990923,-2.2273557983374985,21.65282243281213,2.0266666412353516,1.518335242152677,3.751000785827637,-0.9485771277337527,8.450578699389027,1.401211829046943,6.100789742608333,-3.339618803376281,59.32206348659853,-19.483495998892685,2.3497889567806953,12,-1.3600010871887207,-2.6966676712036133,-4.80333399772644,-4.1700005531311035,-0.47333335876464844,0,-0.1390374478819557,1.1428626167722855,18.453332901000977,-1.2727263860486437,18.020000457763672,-4.100007152564194,17.079999923706055,-0.1390374478819557
4449,2002-12-03,17.593332290649414,18.53333282470703,17.393333435058597,18.52666664123535,11787300.0,-0.05918012979353926,1.4084492853487351,1.1666690508547315,81.09990439622243,79.27494710424763,-0.5339608215181357,-3.0779379597278727,-3.1720416041662602,-1.2039169343753535,21.68707682724681,1.3066673278808558,1.9144583884881214,2.4366656780242923,-2.3484330614012343,7.221764417449819,0.044116308311529906,4.829215047737057,-1.343819221136716,21.165019957723512,-61.155141534356616,2.3925493697127638,12,0.21000099182128906,-1.5899991989135742,-3.6966655254364014,-3.0633320808410645,0.6733341217041051,1,-0.05418717075602886,-1.4516095539578968,18.700000762939453,1.1428626167722855,18.453332901000977,-1.2727263860486437,18.020000457763672,-0.05418717075602886
4450,2002-12-04,17.886667251586914,18.293333053588867,16.586666107177734,17.0,10405050.0,0.016673075690919692,1.0078448180107686,-0.9499995912828813,80.72668355332043,80.72153311151347,-0.48771021787698743,-3.1444735880784833,-3.460313770926298,-1.5850495715771373,20.89724209299378,1.7066669464111328,2.297125610868438,2.4836672782897953,-2.3324354090541917,7.299769965633782,0.07561593461780092,4.891718621961788,2.413331985473633,35.00900939771611,-46.48226060111887,2.408051343671993,12,0.44666576385498047,-1.8833341598510742,-3.8433337211608887,-3.3566670417785645,1.3466663360595703,2,-0.11069700509663016,1.4084492853487351,17.593332290649414,-1.4516095539578968,18.700000762939453,1.1428626167722855,18.453332901000977,-0.11069700509663016
4451,2002-12-05,17.81333351135254,18.399999618530273,17.00666618347168,17.886667251586914,11310900.0,-0.0040999107996414486,1.5333370324388433,-0.08270717126760442,77.69027008862777,80.78819554093573,-0.21313512757363995,-2.8485979960178085,-3.404801727961388,-1.5992345581158105,20.570767582822068,1.3933334350585938,2.5856672817499344,2.1763335227966305,-2.6302127717902266,6.982879817383488,-0.22693962449679717,4.579606670090058,2.412399063110353,33.03413298158672,-45.15892913512312,2.4032731472934286,12,0.5199995040893555,-1.8100004196166992,-3.494999885559082,-3.2833333015441895,0.9066658020019496,3,-0.09767962689348697,1.0078448180107686,17.886667251586914,1.4084492853487351,17.593332290649414,-1.4516095539578968,18.700000762939453,-0.09767962689348697
4452,2002-12-06,17.733333587646484,18.0,17.286666870117188,17.81999969482422,5245950.0,-0.004491013636221952,2.19402857606477,1.1818039950062422,76.13939383944759,81.31419894809075,-0.10323153845195066,-2.4904127343999143,-3.361114093941305,-1.5941624267035088,20.042375709067954,0.7133331298828125,2.792815390403275,1.8386669158935547,-2.8283559683357673,6.505689800122877,-0.4948445262211081,4.172178358008216,2.419617657470706,30.879736354409363,-44.213571151872216,2.3335114421146614,12,0.5999994277954102,-1.7300004959106445,-3.4149999618530273,-3.2033333778381348,0.9066658020019567,4,-0.06954888552402005,1.5333370324388433,17.81333351135254,1.0078448180107686,17.886667251586914,1.4084492853487351,17.593332290649414,-0.06954888552402005
4453,2002-12-09,16.84666633605957,17.739999771118164,16.746667861938473,17.739999771118164,5852550.0,-0.05000003226717564,1.2238771553748873,10.307760024648973,63.50363801199799,79.90905720495795,0.8568173713089671,-1.3151862771617537,-2.492581912389639,-0.7868493254037148,19.045835410202447,0.993331909179691,2.810139638325195,0.7259996891021743,-3.6416902480185875,5.093689626222936,-1.4578452794582049,2.909844657662555,3.234959206298832,13.356175792219194,-57.259852483524384,2.1838449685603805,12,1.5966663360595703,-0.8433332443237305,-2.4699995517730713,-2.3166661262512207,2.2666664123535156,0,-0.03442817184932245,2.19402857606477,17.733333587646484,1.5333370324388433,17.81333351135254,1.0078448180107686,17.886667251586914,-0.03442817184932245
4454,2002-12-10,17.34666633605957,17.420000076293945,16.899999618530273,17.133333206176758,5800200.0,0.02967946239486996,1.8888865341414827,-0.23880571521295402,63.40346280345989,78.54339265483394,0.45013940394113305,-1.451718033484518,-2.974547343010915,-1.355053553934603,17.79062747161123,0.573333740234375,2.655099369895666,0.9479997158050537,-2.9395848287184982,4.835584260328606,-0.9957925564567205,2.8917919880668297,2.66506001759522,41.9117732134649,-24.86468494553904,1.9437922722617758,12,1.0966663360595703,-1.3433332443237305,-3.124999523162842,-2.8166661262512207,1.1200008392333984,1,0.050730270074194284,1.2238771553748873,16.84666633605957,2.19402857606477,17.733333587646484,1.5333370324388433,17.81333351135254,0.050730270074194284
4455,2002-12-11,17.053333282470707,17.65333366394043,16.979999542236328,17.34666633605957,3498450.0,-0.016910053373142664,-2.060605929246121,-1.3749999999999833,55.06071995211557,75.35913844350254,0.8261729040609644,-0.8214068266783201,-2.6595539600337403,-1.1126300787087082,17.22747075884697,0.6733341217041016,2.5790322131039467,0.4139999866485624,-2.950330213627449,3.7783301869245722,-1.2681651134894416,2.096165086786568,2.889891866254544,18.548329414805277,-42.38947128220619,1.6821651001380051,12,1.389999389648434,-1.0500001907348668,-3.0583331584930455,-2.523333072662357,0.406665802001946,2,0.0711493237002534,1.8888865341414827,17.34666633605957,1.2238771553748873,16.84666633605957,2.19402857606477,17.733333587646484,0.0711493237002534
4456,2002-12-12,17.31333351135254,17.67333221435547,17.093332290649414,17.333332061767578,4074750.0,0.015246299628066895,-1.521733361528861,0.06817694143350474,48.61111387058253,71.07744920307756,0.508907369339159,-0.7568718969899635,-2.8768026342768174,-1.41477414692557,16.809246204342436,0.6199989318847621,2.4655167073925686,0.44333353042602397,-2.3715029007649235,3.2581699616169697,-0.9640846851694498,1.8507517460214977,2.56276045654176,45.21272791189274,-10.967977191519303,1.4074182155954729,12,1.1299991607666016,-1.3100004196166992,-3.506666660308838,-2.7833333015441895,0.7133331298828125,3,0.11089719233069584,-2.060605929246121,17.053333282470707,1.8888865341414827,17.34666633605957,1.2238771553748873,16.84666633605957,0.11089719233069584
4457,2002-12-13,17.200000762939453,17.333332061767578,16.760000228881836,17.180000305175778,5038050.0,-0.006545980780579996,3.0000399217533635,-1.000095374344479,52.30386957452748,66.50433956558908,0.47579321420469967,-0.3789094230364185,-2.722873177370328,-1.3732000904638522,16.931556377451212,0.5733318328857422,2.355371612505742,0.1496674060821519,-2.2059595736852025,2.5052943858495045,-1.0281460838015235,1.327480895965829,2.610304647740513,45.637605800396514,-7.632909283141622,1.1778134898836765,12,0.3599987030029297,-1.1966676712036133,-3.393333911895752,-2.6700005531311035,1.5066661834716797,4,0.08837200482514795,-1.521733361528861,17.31333351135254,-2.060605929246121,17.053333282470707,1.8888865341414827,17.34666633605957,0.08837200482514795
4458,2002-12-16,16.933332443237305,17.139999389648438,16.666667938232422,17.133333206176758,7705500.0,-0.015503971387997528,3.4374865889421358,-9.999809269500417,48.913037093397406,62.92802097638629,0.5202112764382001,0.13903959451559444,-2.411422264091689,-1.1649218359576885,17.38269933819741,0.5333328247070312,2.0678760404382217,-0.27200088500976705,-2.0808531478428094,1.5368513778232753,-1.1764270164262882,0.6324252464067541,2.8125001813726165,26.4899143964743,-22.485825419595745,0.9044261314165213,12,0.5600004196166992,-0.9299993515014648,-3.1266655921936035,-2.403332233428955,1.0866680145263672,0,0.10078742339300906,3.0000399217533635,17.200000762939453,-1.521733361528861,17.31333351135254,-2.060605929246121,17.053333282470707,0.10078742339300906
4459,2002-12-17,16.0,16.866666793823242,15.539999961853027,16.733333587646484,14380200.0,-0.05511806056876012,1.6533336639404297,3.666653951057621,41.597517916251036,58.580335905600805,1.345226017737275,1.2238545795754128,-1.4064780706234856,-0.2888675341081246,18.265363009304817,1.3933324813842773,1.662448236650011,-1.2616666793823228,-2.8171581253607165,0.29382476659607093,-2.039412402371518,-0.4839209563931277,3.682649294261278,21.562512712559585,-23.88479230187755,0.7777457229891965,12,0.9699997901916504,0.0033330917358398438,-2.4133331775665283,-1.4699997901916504,1.379999160766598,1,0.19458329677581787,3.4374865889421358,16.933332443237305,3.0000399217533635,17.200000762939453,-1.521733361528861,17.31333351135254,0.19458329677581787
4460,2002-12-18,16.379999160766598,16.399999618530273,15.65999984741211,16.066667556762695,10777800.0,0.023749947547912376,3.188687597167041,-0.42727022092290884,36.02272561020209,53.95060874133128,0.8147053634073806,0.9713664357055869,-1.7300354976609729,-0.7584734673192681,18.819194874041713,0.7399997711181641,1.1706533487364652,-0.931000804901128,-2.2867583380870506,0.42475672828479283,-1.6088795714940893,-0.2531220383081667,3.1369441601983503,39.37498239799426,0.23431553432081387,0.6778787665929606,12,0.39000082015991566,-0.27333307266234996,-2.933332204818722,-1.8499989509582484,1.380001068115238,2,0.12739121620496552,1.6533336639404297,16.0,3.4374865889421358,16.933332443237305,3.0000399217533635,17.200000762939453,0.12739121620496552
4461,2002-12-19,15.800000190734865,16.433332443237305,15.713333129882812,16.100000381469727,5159550.0,-0.035408974343597466,-2.0422443268248553,-0.9574527015510534,27.937934872437907,48.59489107833021,1.2058916580802705,1.586500973972294,-1.0508138446758846,-0.28385997721620093,18.82966733063775,0.7199993133544922,0.8189182639429866,-1.4816664218902584,-2.9429127005864846,-0.020420143194032292,-2.2122895612383733,-0.7510432825421436,3.5578653958656066,14.498163998415366,-18.512126060305334,0.7306231393481132,12,0.8399996757507306,0.44333314895629705,-2.436666727066042,-1.2699999809265154,1.8800001144409162,3,0.10506321985433975,3.188687597167041,16.379999160766598,1.6533336639404297,16.0,3.4374865889421358,16.933332443237305,0.10506321985433975
4462,2002-12-20,16.5,16.586666107177734,16.033332824707028,16.233333587646484,6313050.0,0.044303784861699835,1.5151591340610342,-0.8888874760389534,32.989691177758786,45.20445254119251,0.34927536267513304,0.8536075536966123,-1.648503506516498,-1.080602952531832,18.008526367882116,0.7866659164428693,0.4517597394813606,-0.7329999446868882,-2.2317215700182054,0.7657216806444307,-1.4823607573525486,0.01636086797877212,2.705150961610574,60.00002384186644,29.065591016674503,0.7493608126656592,12,0.10666608810424805,0.3166661262512207,-3.2883331775665283,-1.9699997901916504,0.7800006866455078,4,0.0925252509839607,-2.0422443268248553,15.800000190734865,3.188687597167041,16.379999160766598,1.6533336639404297,16.0,0.0925252509839607
4463,2002-12-23,15.979999542236328,16.50666618347168,15.539999961853027,16.50666618347168,7369200.0,-0.0315151792584043,2.670884563150747,-1.9750017881410487,36.281186604186914,42.19086629682885,0.8196004480833778,1.3670382597232518,-1.0595698937004414,-0.6411265733091369,17.26849319508556,0.9666662216186523,0.11589863318778271,-1.2043337345123284,-2.801285988715563,0.3926185196909078,-2.0028098616139474,-0.4058576074107094,3.078545379383943,33.16579338384931,0.954468509595344,0.798476127101618,12,0.6266665458679199,0.8366665840148926,-2.7683327198028564,-1.4499993324279785,1.4133338928222692,0,0.1706300051491254,1.5151591340610342,16.5,-2.0422443268248553,15.800000190734865,3.188687597167041,16.379999160766598,0.1706300051491254
4464,2002-12-24,14.993332862854006,15.399999618530273,14.733332633972168,15.399999618530273,5200950.0,-0.06174384903919983,2.27868937036403,0.7721521050248947,27.991876551201884,39.18321703006067,1.606256104859197,2.309891214283331,-0.0262643736620074,0.2808151451511982,17.251731707968975,1.2466669082641602,-0.24119820930412317,-2.088000392913818,-3.96219412070956,-0.21380666511807433,-3.025097256811689,-1.150903529015947,3.9244702603755766,14.028788269395232,-17.092165256383534,0.9370968638978718,12,1.2099995613098127,2.3466668128967267,-1.6499993801116961,-0.4633326530456561,2.5533342361450213,1,0.20186756491001656,2.670884563150747,15.979999542236328,1.5151591340610342,16.5,-2.0422443268248553,15.800000190734865,0.20186756491001656
4465,2002-12-26,15.533332824707033,15.699999809265135,14.93333339691162,14.993332862854006,5143350.0,0.0360160057001655,-1.3232354466887688,-1.327868468016356,33.80681102371801,37.53829449152017,0.9252718119715855,1.7371418586039464,-0.5454866544360204,-0.31525283126378945,16.724363637127976,0.7666664123535156,-0.41764981753618,-1.4706670761108374,-3.46864261546118,0.5273084632395051,-2.4696548457860086,-0.47167930643566613,3.133402069167106,43.16547465962329,11.778981774833756,0.9989877696751717,12,0.49999952316284,1.8066668510436994,-1.9316658973693865,-1.0033326148986834,2.4600009918212873,3,0.11888410278071748,2.27868937036403,14.993332862854006,2.670884563150747,15.979999542236328,1.5151591340610342,16.5,0.11888410278071748
4466,2002-12-27,15.40666675567627,15.706666946411133,15.353333473205565,15.43333339691162,2594550.0,-0.008154468230365253,-4.3000071525640795,-0.049382672442868966,33.58419100117922,35.45833020559258,0.8415305886099169,1.74758461603858,-0.3468609558501914,-0.2638437673339862,16.036340871369063,0.3533334732055682,-0.6476153315099786,-1.4666664600372314,-3.525756453632063,0.5924235335576,-2.496211456834647,-0.4371214632398157,3.024064002603751,36.3309750478681,4.678777370598365,1.0295449967974155,12,0.5299992561340332,2.109999179840088,-1.683333396911621,-0.8766665458679199,2.8866662979125977,4,0.15274773645237238,-1.3232354466887688,15.533332824707033,2.27868937036403,14.993332862854006,2.670884563150747,15.979999542236328,0.15274773645237238
4467,2002-12-30,15.786666870117188,15.899999618530273,14.986666679382324,15.40666675567627,3904650.0,0.024664654624330984,2.0109929496097525,-14.250017881411434,41.94529038377139,34.68413612674525,0.26816632294110576,1.22011727800313,-0.6631868570290091,-0.726171033258538,14.940393260755041,0.9133329391479492,-0.7812509370088243,-0.9533330440521226,-2.925144098484367,1.0184780103801216,-1.9392385712682447,0.03257248316399952,2.4222200007043604,59.398539910458595,24.38144806170436,0.9859055272161222,12,0.013332843780517578,1.72999906539917,-1.7166671752929688,-1.256666660308838,2.1800003051757812,0,0.1199324373305497,-4.3000071525640795,15.40666675567627,-1.3232354466887688,15.533332824707033,2.27868937036403,14.993332862854006,0.1199324373305497
4468,2002-12-31,16.100000381469727,16.180000305175778,15.733332633972168,16.100000381469727,4318950.0,0.019847983993736662,4.583351214744023,0.0,40.25026350356969,34.53444119200288,-0.19646712058083082,0.7399485453598587,-0.9263754251365519,-1.001091863095926,12.991957471741959,0.44666767120360973,-0.8873147917274906,-0.5099995136260986,-2.2690770493221244,1.2490780220699254,-1.3895382814741097,0.36953925422191425,1.9003532351408587,94.47005519660972,57.83312675742387,0.8795387678480123,12,-0.4400010108947754,1.4166655540466309,-1.3966665267944336,-1.570000171661377,1.5066661834716797,1,0.07329194268429351,2.0109929496097525,15.786666870117188,-4.3000071525640795,15.40666675567627,-1.3232354466887688,15.533332824707033,0.07329194268429351
4469,2003-01-02,16.639999389648438,16.65999984741211,16.19333267211914,16.333332061767578,4558800.0,0.0335403102723042,1.692298381328609,100.0,46.88754480762914,35.741643325050326,-0.7108930788548928,0.13161416043332963,-1.4153683523846716,-1.517350703766235,11.576712136473637,0.5599994659423828,-1.0085549308981179,0.07766613960266255,-1.619805393517364,1.775137672722689,-0.7710696269573489,0.9264019061626758,1.1643329680038441,98.84167218527502,57.44156230149688,0.8487357665600129,1,-0.9433331489562988,0.8766665458679199,-1.864999532699585,-2.106666088104248,1.0266685485839844,3,0.0452724803510991,4.583351214744023,16.100000381469727,2.0109929496097525,15.786666870117188,-4.3000071525640795,15.40666675567627,0.0452724803510991
4470,2003-01-03,15.90666675567627,16.406667709350586,15.766667366027832,15.966667175292967,5918550.0,-0.04407047240809192,-2.764716772085326,-0.19565312037416543,40.11245943921508,37.09436827691445,-0.05784674728398542,0.7473199204571479,-0.6339860718415942,-0.7776071483281335,10.912425436057532,0.8733320236206055,-1.1158549484909308,-0.556666469573976,-2.1571080884527305,1.0437751493047784,-1.3568872790133533,0.2435543398654012,1.713405618555207,54.980089671991095,13.481353271876074,0.800220809439377,1,-0.21000051498413086,1.609999179840088,-1.06333327293396,-1.37333345413208,2.0000009536743164,4,0.10310144598569182,1.692298381328609,16.639999389648438,4.583351214744023,16.100000381469727,2.0109929496097525,15.786666870117188,0.10310144598569182
4471,2003-01-06,16.073333740234375,16.30666732788086,15.880000114440918,15.90666675567627,5218200.0,0.010477807017527985,-2.878788141507757,-2.7777636493682776,42.13952961040039,38.11101699165241,-0.20301291378042663,0.4675861205414762,-0.7677292946259264,-0.9338484192817038,10.151406648852921,0.4266672134399414,-1.0949700761005658,-0.30299949645996094,-1.7787638763838807,1.1727648834639588,-1.0408816864219226,0.43488269350199893,1.3735342495815424,64.94026901597329,22.975099365543805,0.7378821899619602,1,-0.37666749954223633,1.4433321952819824,-0.8700001239776611,-1.4666666984558105,1.6733341217041016,0,0.11945251105486898,-2.764716772085326,15.90666675567627,1.692298381328609,16.639999389648438,4.583351214744023,16.100000381469727,0.11945251105486898
4472,2003-01-07,16.5,16.799999237060547,16.073333740234375,16.073333740234375,6087000.0,0.026544976086547933,-2.4062477648236893,2.5599926757952196,47.04277036748938,39.30674852090824,-0.7036784836273338,-0.05925392472564894,-1.1543306265003714,-1.3560178978112347,9.157778501935416,0.7266654968261719,-1.0574904257818147,0.18533344268798757,-1.1478637692360323,1.5185306546120092,-0.48126516327402413,0.8519320486499975,0.7840558684652912,71.87506984919726,26.797700316773756,0.6665986059620106,1,-0.7333340644836426,1.0166659355163574,-1.1899998188018799,-1.7866663932800293,0.6399993896484375,1,0.10868685173265868,-2.878788141507757,16.073333740234375,-2.764716772085326,15.90666675567627,1.692298381328609,16.639999389648438,0.10868685173265868
4473,2003-01-08,16.266666412353516,16.50666618347168,16.113332748413086,16.50666618347168,4900650.0,-0.014141429554332396,2.2777817514245524,-0.5625,52.01207156590719,41.97565907809772,-0.4753980552399035,0.13533847037233215,-0.9051690810837787,-1.1214147561659846,8.585831090073217,0.39333343505859375,-0.9160497555227156,-0.01900014877319478,-1.3284942722055177,1.29049397465913,-0.6737472104893563,0.6357469129429667,0.8643460620421877,48.38707295711136,0.32138408808050656,0.6547470617161624,1,-0.40000009536743164,1.2499995231628418,-0.2783334255218506,-1.1366667747497559,1.9066658020019531,2,0.10450824525720948,-2.4062477648236893,16.5,-2.878788141507757,16.073333740234375,-2.764716772085326,15.90666675567627,0.10450824525720948
4474,2003-01-09,18.226667404174805,18.286666870117188,17.200000762939453,17.200000762939453,13557750.0,0.12049186613507912,-1.1168820794063934,-4.277781751424552,61.25102727245686,45.0250164390687,-2.1551551252767744,-1.850216292826616,-2.8131302726372276,-3.0712907364342747,8.450215287938308,2.020000457763672,-0.8012560754428186,1.897000789642334,0.3927454755063806,3.4012561037782874,1.1448731325743573,2.6491284467103107,-3.4933347702026367,97.61906834326682,46.45247617011084,0.7521276570679767,1,-1.5900006294250488,-1.593334674835205,-1.5550010204315186,-2.413334369659424,0.3733329772949219,3,-0.034016138303559984,2.2777817514245524,16.266666412353516,-2.4062477648236893,16.5,-2.878788141507757,16.073333740234375,-0.034016138303559984
4475,2003-01-10,18.26666641235352,18.446666717529297,17.899999618530273,18.0,7343100.0,0.002194532181431841,-1.342856442199225,0.2597400184666066,66.0869569544081,48.63643487831636,-1.9742723096384758,-1.8916400763308445,-2.8083634460316134,-3.1067904128331456,8.189109324798698,0.5466670989990234,-0.6745375874727273,1.8763331413269064,0.16550753919791106,3.587158743455902,1.0209203402624105,2.731745942391404,-3.4622670936584505,92.9870009233303,35.646145032266034,0.8554128010644976,1,-1.5499997138977086,-1.6766667366027868,-1.3633332252502477,-2.4533333778381383,-0.026666641235355115,4,-0.03284663225224971,-1.1168820794063934,18.226667404174805,2.2777817514245524,16.266666412353516,-2.4062477648236893,16.5,-0.03284663225224971
4476,2003-01-13,19.233333587646484,19.63333320617676,18.540000915527344,18.600000381469727,11530500.0,0.05291973661046434,-1.9026567045520815,2.375001788141017,67.22689429192198,51.44550197922198,-2.6161599771859336,-2.8533849865006324,-3.7004856749076023,-4.061694750039326,8.189598886412108,1.3666667938232422,-0.35192408246179596,2.747000312805177,0.6469105159137314,4.847090109696621,1.6969554143594543,3.7970452112509,-4.283243572998046,88.76405397368814,30.447610077249166,1.0500448984457222,1,-1.5500006675720215,-2.0500006675720215,-2.065000534057617,-3.4200005531311035,-0.6866664886474609,0,-0.06897742776884042,-1.342856442199225,18.26666641235352,-1.1168820794063934,18.226667404174805,2.2777817514245524,16.266666412353516,-0.06897742776884042
4477,2003-01-14,18.71999931335449,19.239999771118164,18.67333221435547,19.239999771118164,7026000.0,-0.026689823267127655,1.1794886842973995,-0.8210535192095199,67.2834308984719,54.44918724532223,-1.8360556126248184,-2.3403273327133682,-3.0923187259496316,-3.5313732032359244,8.519245044155076,0.5666675567626953,-0.0948036027677226,2.1576661109924267,-0.15084055576317823,4.466172777748033,1.0034127776146242,3.311919444370229,-3.4889147072143505,74.05301778277234,12.036543972506955,1.1542533333778031,1,-1.0199990272521937,-1.5366663932800257,-1.5516662597656214,-2.9066662788391078,0.4666671752929723,1,-0.0519942033716666,-1.9026567045520815,19.233333587646484,-1.342856442199225,18.26666641235352,-1.1168820794063934,18.226667404174805,-0.0519942033716666
4478,2003-01-15,18.63999938964844,19.0,18.373332977294922,18.833332061767575,6414000.0,-0.004273500354723736,1.3797396840572782,0.37179327293399694,75.9734101453294,57.68095006062225,-1.5174418216965115,-2.2407994126300324,-2.8975475629430143,-3.4404269278120996,8.83312052185885,0.6266670227050781,0.19649261263913687,1.9923328399658224,-0.49329469449901353,4.477960374430658,0.7495190727334062,3.2351466071982404,-3.144779867506106,59.1780474020727,-8.540543051258133,1.2428137672324175,1,-0.9399991035461461,-1.4566664695739782,-1.4716663360595739,-2.82666635513306,-0.05999946594238992,2,-0.08047210563928531,1.1794886842973995,18.71999931335449,-1.9026567045520815,19.233333587646484,-1.342856442199225,18.26666641235352,-0.08047210563928531
4479,2003-01-16,19.113332748413086,19.18666648864746,18.63999938964844,18.63999938964844,4903650.0,0.0253934213660707,-1.3098608575815285,-2.448284366922587,75.74304994940407,61.63990456175436,-1.791424523008729,-2.6023546672206983,-3.25748471703519,-3.893669981489225,9.927588650509392,0.5466670989990199,0.4161045490245989,2.309999561309816,-0.3859049717607128,5.005904094380345,0.9620472947745533,3.65795182784508,-3.369826405228686,69.99997799213425,-0.7903606852068918,1.347952266535264,1,-1.356666088104248,-1.929999828338623,-1.8899998664855957,-3.299999713897705,-0.31333351135253906,3,-0.049180357315532164,1.3797396840572782,18.63999938964844,1.1794886842973995,18.71999931335449,-1.9026567045520815,19.233333587646484,-0.049180357315532164
4480,2003-01-17,18.46666717529297,19.07333374023437,18.35333251953125,18.833332061767575,5518950.0,-0.03383321902214087,-1.4269668700454428,-0.7746440847346284,70.47279750016496,64.78804543839487,-0.8308020003235725,-1.8881522889630844,-2.487125078237142,-3.22812862505112,10.957423867024813,0.7600002288818359,0.6289315736799281,1.5590005874633803,-1.2278969530989592,4.34589812802572,0.16555181718221235,2.95244935774455,-2.489771220329027,8.854265231586247,-63.556375142803724,1.3934487702811693,1,-0.6133337020874023,-1.2833342552185059,-1.2433342933654785,-2.653334140777588,0.1399993896484375,4,0.00722020952189717,-1.3098608575815285,19.113332748413086,1.3797396840572782,18.63999938964844,1.1794886842973995,18.71999931335449,0.00722020952189717
4481,2003-01-21,17.459999084472653,18.333332061767575,17.319999694824222,18.333332061767575,6616200.0,-0.05451271099785471,1.320609419976484,2.3818287747479916,60.329210713270626,66.26431658792612,0.43946441396072444,-0.7913159481087,-1.3714980902212233,-2.198347215690573,11.671685410537513,1.1466674804687464,0.7400669221361724,0.4693325519561746,-2.2772502648621753,3.2159153687745263,-0.9039588564530021,1.8426239603653496,-1.263716894435941,7.291634587778903,-64.00695781067515,1.3732914084091756,1,0.4133338928222692,-0.2766661643981898,-0.23666620254516246,-1.6466660499572718,1.6733341217041087,1,0.04467358118816711,-1.4269668700454428,18.46666717529297,-1.3098608575815285,19.113332748413086,1.3797396840572782,18.63999938964844,0.04467358118816711
4482,2003-01-22,18.02666664123535,18.459999084472656,17.200000762939453,17.466667175292972,8208900.0,0.03245518822888371,-1.3048771765165617,-0.641221023940871,61.53231848090432,67.32212180070358,0.1253056748567758,-1.3046344418514302,-1.8025372121419423,-2.722404510017606,12.570885086747117,1.2599983215332031,0.9976591243413573,0.9596667766571052,-1.8142213773989546,3.733554930713165,-0.4272773003709247,2.346610853685135,-1.6241613902302383,41.61071828031317,-25.65154245503897,1.3869440770280295,1,0.3900003433227539,-0.8433337211608887,-0.8033337593078613,-2.2133336067199707,1.35333251953125,2,0.02884617928054367,1.320609419976484,17.459999084472653,-1.4269668700454428,18.46666717529297,-1.3098608575815285,19.113332748413086,0.02884617928054367
4483,2003-01-23,18.706666946411133,18.886667251586914,17.85333251953125,18.26666641235352,5794350.0,0.03772191047347073,1.5833331346514683,0.7857159887057592,62.166406839145424,67.42383064144676,-0.19241672082966943,-1.8655326734842959,-2.3280441227767774,-3.3617946497542768,13.218899991250366,1.033334732055664,1.2658154676036553,1.503333711624144,-1.3133035617022628,4.319970984950551,0.09501507496094064,2.9116523482873475,-2.110312018095719,75.83893777272138,12.051954410205418,1.4083186366632032,1,-0.28999996185302734,-1.52333402633667,-1.9250006675720215,-2.893333911895752,0.47333335876464844,3,0.02565927664246015,-1.3048771765165617,18.02666664123535,1.320609419976484,17.459999084472653,-1.4269668700454428,18.46666717529297,0.02565927664246015
4484,2003-01-24,18.020000457763672,18.606666564941406,17.933332443237305,18.56666755676269,3925950.0,-0.036707046242633656,1.1489440059899012,-1.2424237169844874,62.50986369499744,67.02637583484557,0.5161274382930721,-0.9913148713715643,-1.4742695688952026,-2.6402275965131032,13.211080084589238,0.7733345031738281,1.464498012926228,0.6653338432312026,-1.9707986563427298,3.301466342805135,-0.6527324065557636,1.9834000930181688,-1.241426832776579,43.77223402154023,-20.25595479276356,1.3180662497869666,1,0.3966665267944336,-0.836667537689209,-1.27166748046875,-2.206667423248291,0.4333324432373047,4,0.031076551149648246,1.5833331346514683,18.706666946411133,-1.3048771765165617,18.02666664123535,1.320609419976484,17.459999084472653,0.031076551149648246
4485,2003-01-27,17.379999160766598,18.02666664123535,17.299999237060547,18.02666664123535,6082800.0,-0.035516164302944686,1.2474221330816422,1.1829273824103195,57.324354543454255,65.92609364057138,1.1366601585816731,-0.21699805370205993,-0.685766181641629,-1.9613481047961976,13.271686666377214,0.7266674041748047,1.6409145364319677,-0.06700077056884979,-2.560003621658666,2.4260020805209663,-1.313502196113756,1.1795006549760565,-0.4301399609081251,10.671842894767284,-51.04164419518972,1.2465014255449076,1,0.8400011062622106,-0.19666624069213512,-0.8933327198028529,-1.5666661262512172,0.3933334350585973,0,0.08170311535454156,1.1489440059899012,18.020000457763672,1.5833331346514683,18.706666946411133,-1.3048771765165617,18.02666664123535,0.08170311535454156
4486,2003-01-28,17.760000228881836,17.786666870117188,17.413333892822266,17.459999084472653,3050100.0,0.021864274249969284,1.1131989916274851,-0.46391871165644466,57.09992186467219,64.79459263681585,0.5874668382176118,-0.43389979834266157,-0.9246171674183898,-2.2986956758978128,13.342667711671618,0.4066677093505895,1.5903272951380885,0.19533362388610698,-2.1070519156696115,2.4977191634418254,-0.955859145891754,1.346526393663968,-0.6491325886442674,33.20155286843025,-26.101861137576854,1.1511927697778594,1,0.4333333969116211,-0.576667308807373,-1.321667194366455,-1.946667194366455,0.5866661071777344,1,0.0476726534430274,1.2474221330816422,17.379999160766598,1.1489440059899012,18.020000457763672,1.5833331346514683,18.706666946411133,0.0476726534430274
4487,2003-01-29,17.68000030517578,17.833332061767578,17.273332595825195,17.760000228881836,3958500.0,-0.004504500150622537,3.941238839755295,-0.26666539510575893,58.10397406357328,62.809099738842946,0.5637088059869271,-0.21585005321568218,-0.730285771342789,-2.19310604839446,13.04022060555102,0.5599994659423828,1.4930985252057027,0.020667028427123313,-2.1242135007419662,2.1655475575962146,-1.0517732361574232,1.0931072930116699,-0.417784730981861,25.206655537848228,-34.01205904335276,1.0724402645845454,1,0.5133333206176758,-0.49666738510131836,-1.2383337020874023,-1.8666672706604004,1.0466670989990234,2,0.08220208574179266,1.1131989916274851,17.760000228881836,1.2474221330816422,17.379999160766598,1.1489440059899012,18.020000457763672,0.08220208574179266
4488,2003-01-30,17.280000686645508,18.26000022888184,17.18666648864746,17.866666793823242,4194300.0,-0.02262441242227664,-1.7758589221852354,7.333333333333333,43.38920228114519,59.21422777570307,0.8387035811328047,0.29205892165001046,-0.22598253735560547,-1.7908724391619657,13.187946511329878,1.0733337402343786,1.2865187235004178,-0.4383326053619392,-2.4642275161578127,1.5875623054339343,-1.4512800607598777,0.5746148500359993,2.3533325195312536,6.572830491786983,-45.81440405541074,1.012947455397937,1,0.8499994277954102,-0.09666776657104492,-0.5683345794677734,-1.466667652130127,1.0466670989990234,3,0.12152768464552399,3.941238839755295,17.68000030517578,1.1131989916274851,17.760000228881836,1.2474221330816422,17.379999160766598,0.12152768464552399
4489,2003-01-31,17.393333435058597,17.633333206176758,17.066667556762695,17.133333206176758,3897900.0,0.006558607865141841,-1.8813639868295355,-0.4431826309732099,43.96313949759938,56.26871021986245,0.5092880621983689,0.2509227577539299,-0.26507165598573934,-1.903950704311825,13.81371605930548,0.5666656494140625,1.105827928786649,-0.3626665592193561,-2.3313494581399965,1.606016339701286,-1.3470080086796763,0.6216748902409641,2.191066436767578,27.374250779189857,-19.056272044056932,0.9843414494603209,1,0.5833339691162074,-0.2100005149841344,-0.6816673278808629,-1.5800004005432164,0.7266674041748011,4,0.10272136027220169,-1.7758589221852354,17.280000686645508,3.941238839755295,17.68000030517578,1.1131989916274851,17.760000228881836,0.10272136027220169
4490,2003-02-03,17.546667098999027,17.899999618530273,17.35333251953125,17.566667556762695,4510350.0,0.0088156571316782,-1.6885072134776655,-0.07692476983455962,36.86397611834591,53.661461931537474,0.23661048177620714,0.23900750215414845,-0.3576129304860842,-2.05815815438395,14.163742401352508,0.5466670989990234,0.8649645638250725,-0.2913329124450641,-2.0623831789450726,1.4797173540549444,-1.1768580456950666,0.5941922208049384,1.9370234802246102,40.22344761448112,-0.8169660376907757,0.8855251332500038,2,0.4300003051757777,-0.26333379745483754,-0.7750010490417516,-1.5433340072631871,0.7133331298828125,0,0.05167168197165317,-1.8813639868295355,17.393333435058597,-1.7758589221852354,17.280000686645508,3.941238839755295,17.68000030517578,0.05167168197165317
4491,2003-02-04,17.99333381652832,18.15333366394043,17.200000762939453,17.553333282470707,7040850.0,0.02545592932316887,1.50877003656587,-21.999523173759215,44.28122911649375,51.744674224380745,-0.1413066285490352,-0.0594926366995665,-0.7690665621174482,-2.50726164604456,14.621450902054157,0.9533329010009766,0.5865759488924738,0.05933380126953125,-1.5050528785066035,1.623720481045666,-0.7228595386185361,0.8415271411575986,1.3936758417968775,77.65364021417702,39.104143358284595,0.7821933398880676,2,-0.016666412353515625,-0.6833338737487793,-1.3066678047180176,-1.9900007247924805,1.1533336639404297,1,-0.012226818162014874,-1.6885072134776655,17.546667098999027,-1.8813639868295355,17.393333435058597,-1.7758589221852354,17.280000686645508,-0.012226818162014874
4492,2003-02-05,18.293333053588867,18.833332061767575,17.906667709350586,18.666667938232425,10861200.0,0.016672798944294298,1.6226480789214592,-0.848487344323709,47.3630866074286,50.0998608653011,-0.4464502768345078,-0.2300457791702044,-1.0646725346087926,-2.804465122710303,15.873315769463725,0.9266643524169886,0.38072628168806233,0.26966638565063406,-1.1472735354438548,1.686606306745123,-0.43880357489661037,0.9781363461978785,1.000862920673832,69.43398100494377,32.1102603724583,0.7084699605472445,2,-0.34333324432373047,-0.9833331108093262,-1.566667079925537,-2.2899999618530273,0.6133346557617188,2,0.0029154491592355836,1.50877003656587,17.99333381652832,-1.6885072134776655,17.546667098999027,-1.8813639868295355,17.393333435058597,0.0029154491592355836
4493,2003-02-06,17.96666717529297,18.446666717529297,17.926666259765625,18.293333053588867,3629250.0,-0.017857100034146645,-1.5573727434325622,0.8749942524331283,41.07884876499701,47.71863698418995,-0.2635023377328878,0.24296707457308386,-0.7205549644627283,-2.47325544535601,17.192832969865137,0.5200004577636719,0.3227742109649583,-0.14199953079223704,-1.294421504796361,1.010422443211887,-0.7182105177942972,0.43421145620982315,1.2384276622697286,50.94343696726889,17.01968323082577,0.5762109870020614,2,-0.01666736602783203,-0.28333425521850586,-1.3083343505859375,-1.963334083557129,1.9466667175292969,3,0.04230056812801419,1.6226480789214592,18.293333053588867,1.50877003656587,17.99333381652832,-1.6885072134776655,17.546667098999027,0.04230056812801419
4494,2003-02-07,17.606666564941406,18.233333587646484,17.473333358764652,18.13333320617676,3756750.0,-0.02003713915548122,1.091741626266779,1.6122487110768675,42.99674135558366,46.12667996331544,0.03542645582292536,0.5840834593826543,-0.350149889133057,-2.1100131518772933,17.029284893719105,0.7600002288818324,0.19486723627664304,-0.4710000991821275,-1.6432424716615728,0.7012422732973178,-1.0571212854218501,0.11512108705759516,1.5128911813892927,24.897937258272506,-11.693095237226444,0.5861211862397221,2,0.34333324432373047,0.09333372116088867,-1.018333911895752,-1.6033334732055664,2.7266654968261683,4,0.0408936704768863,-1.5573727434325622,17.96666717529297,1.6226480789214592,18.293333053588867,1.50877003656587,17.99333381652832,0.0408936704768863
4495,2003-02-10,17.666667938232422,17.726667404174805,17.360000610351562,17.6200008392334,3363750.0,0.0034078780937722986,3.4000183106167245,-0.08860842009959198,51.98975027214595,45.55888311970141,0.022758730170259867,0.5025952804222484,-0.3996947357932079,-2.1809743648751265,16.68071868501991,0.3666667938232422,-0.0019934315928189505,-0.3809988021850579,-1.5635403998624646,0.8015427954923489,-0.9722696010237613,0.2102719966536455,1.3707742005155552,28.571495300909987,-11.24133683056587,0.5912707988387038,2,0.28333187103271484,0.03333234786987305,-1.0600018501281738,-1.663334846496582,2.506664276123047,0,0.025660351039933138,1.091741626266779,17.606666564941406,-1.5573727434325622,17.96666717529297,1.6226480789214592,18.293333053588867,0.025660351039933138
4496,2003-02-11,17.906667709350586,18.32666778564453,17.666667938232422,17.666667938232422,5353050.0,0.013584891727023374,-4.500003973646774,5.142804593942862,48.76713477685598,44.52145653228838,-0.2170762449753525,0.16665337438312378,-0.6565372340940847,-2.415108296700712,15.68951731737433,0.6599998474121094,-0.15581536727060552,-0.0746657371520989,-1.1177880471971129,0.9684565728929151,-0.5962268921746059,0.4468954178704081,1.0519434461179813,37.104149135866486,-2.3787640953280587,0.5215611550225078,2,0.04333209991455078,-0.15000104904174805,-1.300001621246338,-1.903334617614746,2.019998550415039,1,0.019731896814433547,3.4000183106167245,17.666667938232422,1.091741626266779,17.606666564941406,-1.5573727434325622,17.96666717529297,0.019731896814433547
4497,2003-02-12,17.746667861938477,18.03333282470703,17.633333206176758,17.906667709350586,2814750.0,-0.008935210615907074,-1.0689502086560185,-0.6666666666666666,38.95706975188973,44.02899736237111,-0.052104434794301824,0.26350489062574667,-0.5295563237340133,-2.2517101711074563,14.628397148583245,0.39999961853027344,-0.2197638490577276,-0.18599901199340962,-1.1733470494043026,0.8013490254174833,-0.6796730306988543,0.30767500671203507,1.1362655495818572,35.58289423336832,0.6699079813403372,0.49367401870544625,2,0.20333194732666016,0.10666561126708984,-1.1400017738342285,-1.7433347702026367,3.013332366943363,2,0.07888802728611788,-4.500003973646774,17.906667709350586,3.4000183106167245,17.666667938232422,1.091741626266779,17.606666564941406,0.07888802728611788
4498,2003-02-13,17.139999389648438,17.753332138061523,16.639999389648438,17.746667861938477,6224850.0,-0.03418492288296948,2.591413198300606,3.791681567842071,39.68749608844846,43.55392587246545,0.595208978483619,0.7926761639863642,0.028410832826949672,-1.6435399472523393,13.427331662182931,1.113332748413086,-0.3270900516776649,-0.7176674842834458,-1.706666888359809,0.2713319197929174,-1.2121671863216292,-0.22316778224526246,1.6702833876815895,29.644238380640054,-3.9767583574558785,0.4944997020381818,2,0.5966663360595703,0.7333335876464844,-0.4983334541320801,-1.1366662979125977,2.226667404174801,3,0.10307283445815707,-1.0689502086560185,17.746667861938477,-4.500003973646774,17.906667709350586,3.4000183106167245,17.666667938232422,0.10307283445815707
4499,2003-02-14,18.17333221435547,18.17333221435547,17.020000457763672,17.139999389648438,6177900.0,0.06028779822075747,1.232256111517192,-1.7032907953934524,58.51215402202785,45.95927897287456,-0.35296331500195777,-0.3316961579106348,-1.0069433146422995,-2.660618279479017,12.179590651794655,1.1533317565917969,-0.41726067649900855,0.36266536712646413,-0.44842057414483705,1.1737513083977653,-0.04287760350918646,0.7682083377621147,0.5067335597136626,90.90896754495081,52.138466574832485,0.40554297063564987,2,-0.43666648864746094,-0.036665916442871094,-1.481666088104248,-2.169999122619629,2.0733356475830114,4,0.09574477910508539,2.591413198300606,17.139999389648438,-1.0689502086560185,17.746667861938477,-4.500003973646774,17.906667709350586,0.09574477910508539
4500,2003-02-18,18.600000381469727,18.81333351135254,17.926666259765625,18.17333221435547,5085300.0,0.023477706899410755,1.0781237077915837,0.4129048810921361,58.923510222276256,47.586199095739275,-0.6867189804108591,-0.7882786239329462,-1.4401730677621956,-3.069343916341186,11.43142125649937,0.8866672515869141,-0.31779267737274,0.782666873931884,-0.05294308673929393,1.618276834603062,0.36486189359629506,1.200471854267473,-1.960000991821289,90.18406200167975,48.61438483986714,0.41780498033558955,2,-0.8633346557617188,-0.4633340835571289,-1.9650006294250488,-2.5966672897338867,1.0200004577636719,1,0.09318987337358786,1.232256111517192,18.17333221435547,2.591413198300606,17.139999389648438,-1.0689502086560185,17.746667861938477,0.09318987337358786
4501,2003-02-19,18.239999771118164,18.86666679382324,17.96666717529297,18.593332290649414,4939800.0,-0.019354871127326034,-1.0000042385632888,-0.8281201804226253,55.6149646713593,48.50307443617602,-0.32190045728995287,-0.38667095926774664,-1.0886884403192028,-2.7042761267879047,11.812763507307714,0.8999996185302699,-0.23167067111226913,0.38366622924804616,-0.45452704794491794,1.2218595064410103,-0.03543040934843589,0.8027628678445282,-1.5565336990356435,71.85628075705738,27.051184860852914,0.4190966385964815,2,-0.4866666793823242,-0.1033334732055664,-1.5866665840148926,-2.236666679382324,0.5599994659423828,2,0.10599410457770997,1.0781237077915837,18.600000381469727,1.232256111517192,18.17333221435547,2.591413198300606,17.139999389648438,0.10599410457770997
4502,2003-02-20,18.546667098999023,18.600000381469727,18.106666564941406,18.593332290649414,5828550.0,0.01681290195882834,15.444084175726365,0.13207160131283469,62.94276633412824,50.93239861052393,-0.6580547478752266,-0.6876393294943668,-1.3979047998566756,-3.0125573814424964,12.105369852319841,0.4933338165283203,-0.09075143205885539,0.664333534240722,-0.22670074222558512,1.555367810707029,0.21881639600756841,1.1098506724738755,-1.775872998046875,85.62876098045695,34.50093245604111,0.44551713823315386,2,-0.7933340072631836,-0.6066675186157227,-1.1133341789245605,-2.5433340072631836,-0.6133346557617188,3,0.07440685452541929,-1.0000042385632888,18.239999771118164,1.0781237077915837,18.600000381469727,1.232256111517192,18.17333221435547,0.07440685452541929
4503,2003-02-21,19.18666648864746,19.299999237060547,18.540000915527344,18.600000381469727,8337600.0,0.034507514812889495,-1.1509435999309034,-12.571813945884085,66.54365097938057,53.54872190205692,-1.236867865076455,-1.3595388196453726,-2.0044846189509222,-3.635988634609511,12.27327940108703,0.7599983215332031,-0.019626898774667723,1.2803329467773423,0.2770264382307843,2.2836394553239003,0.7786796925040633,1.7819862010506213,-2.3320374799804675,95.0292627591653,39.2073631681028,0.5016532542732791,2,-1.2166671752929688,-1.2166671752929688,-1.744999885559082,-3.183333396911621,-1.2066669464111328,4,0.0820014118223873,15.444084175726365,18.546667098999023,-1.0000042385632888,18.239999771118164,1.0781237077915837,18.600000381469727,0.0820014118223873
4504,2003-02-24,18.57999992370605,19.253332138061523,18.57999992370605,18.933332443237305,4580550.0,-0.031619174977600584,-2.8113231991707845,-0.6022719144813476,58.796812283231304,54.30506212551085,-0.5337431355408846,-0.7470700703360045,-1.386877923344386,-3.0008914432325327,12.450262990512627,0.6733322143554723,-0.006365456394622271,0.6456664085388155,-0.4013031550956896,1.6926359721733206,0.12218162672156296,1.169151190356068,-1.578648701335446,47.572851940634884,-9.799880574749103,0.5234847818172524,2,-0.610000610351559,-0.610000610351559,-1.1383333206176722,-2.5766668319702113,-0.34666633605956676,0,0.042339444205997445,-1.1509435999309034,19.18666648864746,15.444084175726365,18.546667098999023,-1.0000042385632888,18.239999771118164,0.042339444205997445
4505,2003-02-25,18.799999237060547,18.833332061767575,18.100000381469727,18.586666107177734,4349100.0,0.011840652005267183,4.23810626703008,-0.6037743997236077,57.14284266644507,55.23569633546519,-0.6437725933252416,-0.9014497570580957,-1.5836986851590495,-3.1875923449000823,13.103828554458286,0.733331680297848,0.08911204073937284,0.7946657180786119,-0.2860709287312382,1.875402364888462,0.2542973946736886,1.335034041483535,-1.6607291338085446,62.49996423717903,7.374855532154363,0.5403683234049242,2,-0.8299999237060547,-0.8299999237060547,-1.3299994468688965,-2.796666145324707,0.31333351135253906,1,0.07695046189289778,-2.8113231991707845,18.57999992370605,-1.1509435999309034,19.18666648864746,15.444084175726365,18.546667098999023,0.07695046189289778
4506,2003-02-26,18.606666564941406,19.226667404174805,18.479999542236328,18.799999237060547,3493950.0,-0.010283653189624764,-2.3432885533473966,-0.9062477648236893,52.827918336600035,56.77690173376634,-0.38074199658671404,-0.6760986351596614,-1.377337979384091,-2.9530187142273423,13.922684659383414,0.7466678619384766,0.19662052933760776,0.5589997291564934,-0.5473010188130445,1.6653004771260314,0.005849355171722692,1.1121501031412642,-1.3377527136608904,42.22222222222222,-10.63467368495305,0.5531503739847695,2,-0.6366672515869141,-0.6366672515869141,-1.0883333683013916,-2.6033334732055664,1.186666488647461,2,0.05446081761906307,4.23810626703008,18.799999237060547,-2.8113231991707845,18.57999992370605,-1.1509435999309034,19.18666648864746,0.05446081761906307
4507,2003-02-27,19.13333320617676,19.13333320617676,18.85333251953125,19.100000381469727,5026650.0,0.0283052657173799,15.800297550923618,-0.1724117519386147,60.16258973920181,59.0519121394056,-0.7711157516217071,-1.1471158253743745,-1.8809344525450378,-3.435814750179759,14.942360919901349,0.5266666412353551,0.2548564502704842,1.0129997253417997,-0.17920436815045093,2.2052038188340504,0.4168976785956744,1.609101772087925,-1.7425542317494447,86.11115084757915,31.648514693976594,0.5961020467461251,2,-0.973333358764652,-1.1633338928222692,-1.605000257492069,-3.1300001144409215,0.5799999237060476,3,-0.01742163613230785,-2.3432885533473966,18.606666564941406,4.23810626703008,18.799999237060547,-2.8113231991707845,18.57999992370605,-0.01742163613230785
4508,2003-02-28,19.3799991607666,19.440000534057614,19.100000381469727,19.17333221435547,3496500.0,0.012891948931836428,1.081614302646737,6.200102998397142,65.75828094623887,59.857037353206834,-0.7449636080511297,-1.2947721777017271,-2.0925914699774886,-3.633536939245557,15.687744294448297,0.3400001525878871,0.32946770285213844,1.1546657562255866,-0.09446144164671466,2.403792954097888,0.5301021572894378,1.7792293551617355,-1.8746669705812913,95.52228608518186,35.77826719000206,0.6245635989361505,2,-0.6966657638549805,-1.3399991989135742,-1.5799992084503174,-3.3766660690307617,0.4266681671142578,4,-0.07464740867780673,15.800297550923618,19.13333320617676,-2.3432885533473966,18.606666564941406,4.23810626703008,18.799999237060547,-0.07464740867780673
4509,2003-03-03,19.18000030517578,19.893333435058594,19.00666618347168,19.65999984741211,5240400.0,-0.01031985883651143,-1.1451598017590652,-2.322575286332635,63.12137948279316,60.32346727104204,-0.43264973715702837,-1.005616143637635,-1.8290971752953382,-3.3670578599194467,16.75754579026092,0.8866672515869141,0.47343388064239633,0.8653335571289062,-0.38880234668910063,2.119469460946913,0.23826560521990103,1.4924015090379115,-1.5198946474806867,60.223053467103014,-3.320982442911351,0.6270679519090042,3,-0.25,-0.9133338928222656,-1.380000352859497,-3.1766672134399414,0.8066673278808594,0,-0.06256521083660405,1.081614302646737,19.3799991607666,15.800297550923618,19.13333320617676,-2.3432885533473966,18.606666564941406,-0.06256521083660405
4510,2003-03-04,18.453332901000977,19.253332138061523,18.373332977294922,19.253332138061523,4228200.0,-0.037886725370839036,1.2,1.6666666666666667,54.37098984062456,60.18524784540484,0.3028755886420953,-0.2187566453984502,-1.0583195153107283,-2.5878927229306363,17.289200304890763,0.8799991607666016,0.6549862616488333,0.09333286285400533,-1.108365304620257,1.2950310303282677,-0.5075162208831259,0.6941819465911365,-0.5699044655695324,5.263151290346058,-59.079672734796574,0.6008490837371311,3,0.5433340072631836,-0.18666648864746094,-0.6533329486846924,-2.4499998092651367,1.266666412353512,1,-0.01192192838739492,-1.1451598017590652,19.18000030517578,1.081614302646737,19.3799991607666,15.800297550923618,19.13333320617676,-0.01192192838739492
4511,2003-03-05,17.773332595825195,18.700000762939453,17.700000762939453,18.36666679382324,10946550.0,-0.0368497283836946,-1.7027105048817957,0.7416684548077108,50.19683609213618,58.769033374072386,1.0166268609927194,0.46790644647201773,-0.322503198328846,-1.834865163106448,17.29422991711661,1.0,0.6482633634922195,-0.5756673812866211,-1.7953901582517702,0.644055395678528,-1.1855287697691956,0.034194007195953446,2.1200008392333984,3.343397644046896,-61.96726124249735,0.609861388482574,3,1.0233345031738281,0.4933338165283203,-0.07166600227355957,-1.7699995040893555,2.346668243408203,2,0.0753938601758144,1.2,18.453332901000977,-1.1451598017590652,19.18000030517578,1.081614302646737,19.3799991607666,0.0753938601758144
4512,2003-03-06,18.34666633605957,18.49333381652832,17.34000015258789,17.34000015258789,9077850.0,0.03225808874859215,-1.291392485169094,-1.6966259266164858,58.951535514747846,57.925464989113195,0.46035026606591245,-0.10669725509893624,-0.8547744719734709,-2.334609130832611,16.51975635250931,1.1533336639404297,0.6204339265627183,-0.0050003051757805395,-1.224443816534965,1.2144432061834038,-0.614722060855371,0.6047214505038099,1.502800445556641,39.42556932863817,-29.140997546552548,0.6097217556795915,3,0.2700004577636719,-0.07999992370605469,-0.6583330631256104,-2.2400002479553223,1.6933345794677734,3,0.07885174837926479,-1.7027105048817957,17.773332595825195,1.2,18.453332901000977,-1.1451598017590652,19.18000030517578,0.07885174837926479
4513,2003-03-07,18.726667404174805,18.933332443237305,17.713333129882812,18.34666633605957,5266050.0,0.020712267894051006,2.0756370001009774,0.37748468594100226,54.54546878931751,57.45309348978944,0.00920425500296318,-0.4499087123433405,-1.171687075049551,-2.6526469637340426,15.865571182730745,1.2199993133544922,0.6476644263589577,0.3370007514953599,-0.8792897897700307,1.5532912927607505,-0.2711445191373336,0.9451460221280534,1.0224207122802724,54.30811798470436,-10.960029547335218,0.6081452706326945,3,-0.1100006103515625,-0.46000099182128906,-1.0383341312408447,-2.4833340644836426,1.926666259765625,4,0.05268773692686213,-1.291392485169094,18.34666633605957,-1.7027105048817957,17.773332595825195,1.2,18.453332901000977,0.05268773692686213
4514,2003-03-10,18.32666778564453,18.86666679382324,18.07333374023437,18.63333320617676,5430600.0,-0.0213598933487279,1.0517253711317764,-0.8070119961853228,47.744780363749676,56.40886434504551,0.412911727775942,0.007164633468477177,-0.6801381919516274,-2.1984485435978556,15.793896040826077,0.7933330535888672,0.6001015165342487,-0.09899892807006694,-1.2590290878980106,1.0610312317578767,-0.6790140079840405,0.48101615184390667,1.3260568122558567,51.5680310864817,-10.112676450883399,0.5800150799139719,3,0.28999900817871094,-0.060001373291015625,-0.6700012683868408,-1.5100016593933105,2.6799983978271484,0,0.08075660886894154,2.0756370001009774,18.726667404174805,-1.291392485169094,18.34666633605957,-1.7027105048817957,17.773332595825195,0.08075660886894154
4515,2003-03-11,18.1200008392334,18.65999984741211,18.02666664123535,18.393333435058594,5589750.0,-0.01127684251323735,-1.7536166983866353,0.891305564712238,48.984207538505956,55.9817853674795,0.5732616700784341,0.2630207194438583,-0.3998443975952135,-1.954627255802528,15.84761599881393,0.6333332061767578,0.46122838682500955,-0.3283325195312514,-1.4427367092036434,0.7860716701411405,-0.8855346143674474,0.22886957530494456,1.4402147808544896,48.95405002603652,-10.96696133071682,0.5572020948361962,3,0.49666595458984375,0.1466655731201172,-0.5400006771087646,-1.3033347129821777,2.406665802001953,1,0.10301692645518745,1.0517253711317764,18.32666778564453,2.0756370001009774,18.726667404174805,-1.291392485169094,18.34666633605957,0.10301692645518745
4516,2003-03-12,18.26000022888184,18.31333351135254,17.80666732788086,18.01333236694336,3152550.0,0.0077262352739695395,1.8679129172087299,-0.9024458323157033,47.50290089891318,54.57515327411409,0.423446184075722,0.15900144235523683,-0.4589886573107016,-2.030414237130774,15.211726744903187,0.5066661834716797,0.4119790607211229,-0.20599975585937003,-1.2951650387488307,0.8831655270300907,-0.7505823973041004,0.3385828855853603,1.2114067725060487,57.74062834808758,1.0272129206329268,0.54458264144473,3,0.3566665649414027,0.006666183471676135,-0.6299998760223424,-0.9200005531311071,3.299999237060547,2,0.07995613724929584,-1.7536166983866353,18.1200008392334,1.0517253711317764,18.32666778564453,2.0756370001009774,18.726667404174805,0.07995613724929584
4517,2003-03-13,19.14666748046875,19.14666748046875,18.399999618530273,18.399999618530273,5236350.0,0.048557899259194404,1.0,3.027017204716755,49.66593250724734,52.787114558670595,-0.5153223367553679,-0.650768853272254,-1.265080984115663,-2.8540868104984014,14.904922560264595,0.8866672515869105,0.37996566091389283,0.6106675148010261,-0.4636944161921832,1.6850294457942354,0.07348654930441967,1.1478484802976325,0.23948324696713996,100.0,46.144945359435134,0.5371809654966054,3,-0.5300006866455078,-0.8800010681152344,-1.5033338069915771,-1.8066678047180176,2.2066650390625,3,0.05083565376363963,1.8679129172087299,18.26000022888184,-1.7536166983866353,18.1200008392334,1.0517253711317764,18.32666778564453,0.05083565376363963
4518,2003-03-14,18.906667709350586,19.333332061767575,18.773332595825195,19.14666748046875,4813950.0,-0.012534806454595038,-1.210509672829105,-0.32142775034549353,52.906297577666805,51.652105458101,-0.39060142810137677,-0.2863076435946681,-0.955735047139239,-2.561002903577119,15.91970802749374,0.5599994659423793,0.3873435212257732,0.2823343276977539,-0.5779257950820558,1.1425944504775636,-0.14779573369214916,0.712464389087657,-1.5666675567626953,72.05251795325425,16.68391491891648,0.430130061389904,3,-0.5700016021728516,-0.6400012969970703,-1.276667833328247,-1.3900017738342285,3.719999313354492,4,0.059943572479260965,1.0,19.14666748046875,1.8679129172087299,18.26000022888184,-1.7536166983866353,18.1200008392334,0.059943572479260965
4519,2003-03-17,19.913333892822266,20.0,18.613332748413086,18.799999237060547,6575250.0,0.0532439771485389,1.1554409828872312,-4.6388988230058255,58.68887725822864,52.131870726723676,-1.4330000643809981,-1.2184015594530777,-1.8973361934509114,-3.5113857425659774,16.76809210422525,1.386667251586914,0.3260839614127349,1.2020004272460945,0.19445358911815802,2.209547265374031,0.6982270081821262,1.7057738463100627,-2.533467102050782,96.04865653626543,39.86440813558728,0.5037734190639678,3,-1.2433338165283203,-1.5933341979980469,-2.096667528152466,-2.396667957305908,2.486665725708008,0,0.03716101859693599,-1.210509672829105,18.906667709350586,1.0,19.14666748046875,1.8679129172087299,18.26000022888184,0.03716101859693599
4520,2003-03-18,20.333332061767575,20.733333587646484,19.913333892822266,20.233333587646484,8525250.0,0.02109130350577293,-1.2162217892012825,0.08981888204375842,63.015070550834764,53.556118999912414,-1.741402718932953,-1.5830484153865179,-2.2224062901070454,-3.8698514922327583,17.259248744282633,0.8199996948242188,0.21489696441408768,1.5353320121765108,0.2964676806138229,2.7741963437391988,0.9158998463951669,2.154764177957855,-2.8486599426269485,86.33251999457762,27.209731050421,0.6194321657813437,3,-1.296665191650387,-1.6466655731201136,-2.5083320140838588,-2.816666126251217,2.2466678619384766,1,0.03311479494156111,1.1554409828872312,19.913333892822266,-1.210509672829105,18.906667709350586,1.0,19.14666748046875,0.03311479494156111
4521,2003-03-19,20.17333221435547,20.600000381469727,19.600000381469727,20.479999542236328,6301500.0,-0.007868845446780015,2.6585209272465913,-3.066720073243414,58.29786728927416,53.483489197081994,-1.3467905419516804,-1.3394563541600313,-1.972753368498985,-3.6575665375604274,17.574141588761368,1.0,0.1264446588049104,1.278665542602539,-0.0734099370674457,2.630741022272524,0.6026278027675467,1.9547032824375314,-2.4937404071044895,75.99994768416603,19.452804526770812,0.6760377398349932,3,-0.9499988555908203,-1.4866657257080078,-2.348332166671753,-2.6566662788391113,1.6933345794677699,2,0.017514926296035904,-1.2162217892012825,20.333332061767575,1.1554409828872312,19.913333892822266,-1.210509672829105,18.906667709350586,0.017514926296035904
4522,2003-03-20,19.926666259765625,20.15999984741211,19.280000686645508,19.96666717529297,7567800.0,-0.012227328235556167,3.125,0.1304374867833464,54.361707081673416,53.46307122956598,-0.9526091032003805,-1.0372855674911392,-1.6512070006973083,-3.3587738769572013,17.753752629461957,0.8933315277099609,0.1472940703569421,0.962999629974366,-0.45360959451231864,2.3796088544610505,0.25469501773102365,1.6713042422177082,-2.063849945690915,61.94966940802939,9.9057898457705,0.7083046122433427,3,-0.6566658020019531,-1.239999771118164,-2.0733330249786377,-2.4100003242492676,2.573333740234375,3,0.08196720840729199,2.6585209272465913,20.17333221435547,-1.2162217892012825,20.333332061767575,1.1554409828872312,19.913333892822266,0.08196720840729199
4523,2003-03-21,20.76000022888184,20.81999969482422,19.899999618530273,20.226667404174805,7316400.0,0.04182003945129642,1.8163335610479543,-13.33301544917041,61.44927544244274,54.98579290497633,-1.6396046845088676,-1.8410998941113483,-2.3909110813753607,-4.145676719413025,17.494226761133945,0.9200000762939453,0.28287909959163215,1.7176669120788617,0.08991227131285129,3.345421552844872,0.9037895916958583,2.531544232461865,-2.7249528783928234,97.28099131407389,44.36028512699377,0.8138773203830052,3,-1.4466667175293004,-2.0300006866455114,-2.858333587646488,-3.243334293365482,2.173332214355465,4,0.02858055318438546,3.125,19.926666259765625,2.6585209272465913,20.17333221435547,-1.2162217892012825,20.333332061767575,0.02858055318438546
4524,2003-03-24,19.36666679382324,20.093332290649414,19.24666786193848,19.76666641235352,6588000.0,-0.06711625335726923,-1.6458367481962257,-0.7500000000000083,56.03524679918285,55.76924171171821,-0.09301478912941263,-0.40665919155550156,-0.9813943259847413,-2.707049621882227,16.926850596869063,1.5133323669433594,0.2805184925348634,0.28500013351440145,-1.333708081781083,1.9037083488098858,-0.5243539741333407,1.0943542411621436,-1.1088232557874065,7.627058029116564,-49.20194911165846,0.8093541076477422,3,-0.05333328247069957,-0.4466667175292933,-1.5616674423217738,-1.8500008583068812,3.6866664886474645,0,0.1683304754291315,1.8163335610479543,20.76000022888184,3.125,19.926666259765625,2.6585209272465913,20.17333221435547,0.1683304754291315
4525,2003-03-25,20.24666786193848,20.433332443237305,19.373332977294922,19.373332977294922,6816900.0,0.04543895330485603,-1.4274753810504521,-2.1833392938034653,65.92275974528299,57.815892694648184,-0.7147917479958501,-1.2360978324481167,-1.8359422043334277,-3.5405443914727392,17.104631229615542,1.066665649414066,0.31764572947618674,1.092667770385745,-0.6006178005013254,2.7859533412728155,0.2460249849422098,1.9393105558292802,-1.783851831359577,63.55938264884925,-0.033740537560895234,0.8466427854435348,3,-0.636668205261234,-1.1666679382324254,-2.3100018501281774,-2.7300019264221227,2.2599983215331996,1,0.10635487139292787,-1.6458367481962257,19.36666679382324,1.8163335610479543,20.76000022888184,3.125,19.926666259765625,0.10635487139292787
4526,2003-03-26,19.6200008392334,20.03333282470703,19.413333892822266,20.02666664123535,6825000.0,-0.030951612728489897,1.9523887375113533,-0.46564703775451405,58.14152527407769,58.757625224296,0.1397782331817865,-0.5582432978295557,-1.2217424679086122,-2.8618142676367313,16.919628757421314,0.8333339691162145,0.43036659170993374,0.41533403396606516,-1.2696158485709184,2.1002839165030487,-0.4271409073024266,1.257808975234557,-0.9686101155148705,23.728813559321864,-41.14830626289189,0.8424749412684919,3,0.0966653823852539,-0.5400009155273438,-1.6833348274230957,-2.4366679191589355,3.206666946411133,2,0.15086640967688703,-1.4274753810504521,20.24666786193848,-1.6458367481962257,19.36666679382324,1.8163335610479543,20.76000022888184,0.15086640967688703
4527,2003-03-27,18.799999237060547,19.31999969482422,18.67333221435547,19.31333351135254,8682600.0,-0.04179416753811371,1.4556994114984156,1.262300079733596,50.44389728119698,58.48402519135491,1.011839257581837,0.24823234031552843,-0.40744486087964304,-1.9817477869070572,16.40444209475177,0.9466686248779297,0.5414589520366135,-0.38800086975097514,-2.08248904201902,1.3064873025170698,-1.2352449558849976,0.4592432163830473,2.020000457763672,5.9006354667197405,-57.82190799791308,0.8472440861340231,3,0.9166669845581055,0.2800006866455078,-0.8549995422363281,-1.616666316986084,4.373332977294922,3,0.16312062134116223,1.9523887375113533,19.6200008392334,-1.4274753810504521,20.24666786193848,-1.6458367481962257,19.36666679382324,0.16312062134116223
4528,2003-03-28,17.933332443237305,18.799999237060547,17.833332061767578,18.799999237060547,9046800.0,-0.046099299414586015,1.2307700772256005,1.6883088412878295,47.746359955124134,57.26818993545441,1.9287471645367056,1.0550546806019057,0.4459086211404468,-1.0500785489320101,15.320726470359713,0.9666671752929688,0.6422828487859711,-1.1823343276977525,-2.963600191480033,0.5989315360845282,-2.072967259588893,-0.29170139580661214,2.84373390197754,3.8461679537600073,-58.87689721927858,0.8906329318911395,3,1.3933334350585938,1.14666748046875,-0.08666610717773438,-0.7499995231628418,5.666667938232425,4,0.2546469024213509,1.4556994114984156,18.799999237060547,1.9523887375113533,19.6200008392334,-1.4274753810504521,20.24666786193848,0.2546469024213509
4529,2003-03-31,17.979999542236328,18.34000015258789,17.393333435058597,17.393333435058597,9411600.0,0.0026022547201829394,-2.227275978438297,-0.6769223320414676,49.18287189231156,55.73127897339628,1.7645583982072388,0.9632640772061123,0.3709367109833579,-1.035389171772671,13.921090279261122,0.9466667175292933,0.6674760760309155,-1.0756671905517585,-2.9272619243830356,0.7759275432795185,-2.001464557467397,-0.14986982363612,2.6793174316406265,19.298233505977628,-43.30073715149313,0.9257973669156379,3,1.1266670227050781,1.1000003814697266,-0.010000228881835938,-0.7966666221618652,5.673334121704102,0,0.2754912695834746,1.2307700772256005,17.933332443237305,1.4556994114984156,18.799999237060547,1.9523887375113533,19.6200008392334,0.2754912695834746
4530,2003-04-01,18.233333587646484,18.559999465942386,17.033332824707028,17.379999160766598,15431250.0,0.014089769291431686,1.0265492887317433,1.4545487057110122,49.84639035461951,54.792225980656866,1.3209220831972601,0.7300322973886537,0.11250518798987486,-1.217606488767256,13.48646302530028,1.5266666412353587,0.6958186286104251,-0.811333179473877,-2.6805249721146893,1.0578586131669354,-1.7459290757942831,0.12326271684652923,2.2300243739013688,40.00002543131517,-22.254567409413546,0.9345958963204064,4,0.6933326721191406,0.6933326721191406,-0.2633342742919922,-1.0500006675720215,5.366666793823246,1,0.26435098506012533,-2.227275978438297,17.979999542236328,1.2307700772256005,17.933332443237305,1.4556994114984156,18.799999237060547,0.26435098506012533
4531,2003-04-02,19.113332748413086,19.36000061035156,18.233333587646484,18.233333587646484,8356050.0,0.04826320741275869,-1.5606093117715953,1.0312476949795775,49.80783207710028,54.28623986903763,0.3070378536752365,-0.046831192155107004,-0.730017995687632,-2.0234174143279873,13.602127614779654,1.1266670227050746,0.6196302281600303,0.001665973663328657,-1.7691241990768347,1.772456146403492,-0.883729112706753,0.8870610600334103,1.0756232021875007,89.39823452834969,30.599674672771528,0.8853950863700812,4,-0.18666648864746094,-0.18666648864746094,-1.1433334350585938,-1.929999828338623,4.7866668701171875,2,0.17753750639538945,1.0265492887317433,18.233333587646484,-2.227275978438297,17.979999542236328,1.2307700772256005,17.933332443237305,0.17753750639538945
4532,2003-04-03,19.793333053588867,19.99333381652832,19.18666648864746,19.49333381652832,7317150.0,0.03557727551372425,1.3047612819548666,0.3409085490481671,54.86465919298653,53.55461584132028,-0.4401513730424895,-0.6460153864912641,-1.3821361713369527,-2.6156869872657964,14.336525684373408,0.8800010681152344,0.4821109220597286,0.6093329429626451,-1.1480194756565716,2.3666853615818617,-0.2693432663469615,1.4880091522722516,-2.7600002288818395,93.24321973228825,34.62906707283427,0.8786762093096077,4,-1.0600004196166992,-0.8666667938232422,-1.823333740234375,-2.6100001335144043,5.200000762939453,3,0.15325032544256967,-1.5606093117715953,19.113332748413086,1.0265492887317433,18.233333587646484,-2.227275978438297,17.979999542236328,0.15325032544256967
4533,2003-04-04,19.71333312988281,19.99333381652832,19.36666679382324,19.899999618530273,3609450.0,-0.004041761106604147,2.3571308146218293,-0.6222232112203366,48.77849722704494,52.74831033330494,-0.5858423271730544,-0.514695620223776,-1.2965306512823886,-2.4434858601022675,14.646045597014771,0.6266670227050817,0.3878787796951322,0.47999973297118714,-1.2786917969960676,2.238691262938442,-0.399346032012442,1.3593454979548163,-2.6208002853393566,90.54052051268988,35.14712874468994,0.8793457649836275,4,-0.980000495910641,-0.786666870117184,-1.6483335494995082,-2.530000209808346,5.0466670989990305,4,0.1755156807667273,1.3047612819548666,19.793333053588867,-1.5606093117715953,19.113332748413086,1.0265492887317433,18.233333587646484,0.1755156807667273
4534,2003-04-07,19.80666732788086,20.63333320617676,19.74666786193848,20.63333320617676,5749950.0,0.0047345721488654124,1.145160136683176,4.428571428571363,46.64971731944387,50.60686117487838,-0.6819087696782695,-0.5180263937173812,-1.3609224260608244,-2.4345178163058776,15.168762141172627,0.9200000762939524,0.33846474640498414,0.4993339538574233,-1.2228971478789639,2.2215650555938105,-0.36178159701077206,1.3604495047256187,-2.656118463897709,77.03706136946552,24.501517144981776,0.8611155508681938,4,-0.9733343124389648,-0.8800010681152344,-1.4450006484985352,-2.6233344078063965,4.726665496826172,0,0.19151798688763688,2.3571308146218293,19.71333312988281,1.3047612819548666,19.793333053588867,-1.5606093117715953,19.113332748413086,0.19151798688763688
4535,2003-04-08,19.98666763305664,20.26000022888184,19.540000915527344,19.80666732788086,4929150.0,0.009087864313366945,-1.0186902393634187,-0.21774251230356312,48.81558080182176,49.5706451224055,-1.0087494172619778,-0.5807876489749475,-1.4886596473588156,-2.517369027980763,15.700285051514772,0.7199993133544957,0.15669106764655893,0.586000919342041,-1.0661997877444307,2.2382016264285127,-0.24009943420119484,1.4121012728852769,-2.696807395385747,73.05559683729747,22.517870931952388,0.826100353543235,4,-1.153334617614746,-1.0600013732910156,-1.3883342742919922,-2.6733345985412598,4.746665954589844,1,0.18345559641064746,1.145160136683176,19.80666732788086,2.3571308146218293,19.71333312988281,1.3047612819548666,19.793333053588867,0.18345559641064746
4536,2003-04-09,19.71999931335449,20.239999771118164,19.69333267211914,20.03333282470703,4095600.0,-0.013342310213889763,-1.9818195059275172,-1.7407387784512554,48.69198255188043,49.37598793025923,-0.8117709865136966,-0.2098929540524388,-1.1839998458302397,-2.1614608902842,16.546713061596297,0.5466670989990234,0.10517427978147253,0.2463326454162562,-1.3204721824924057,1.8131374733249181,-0.5370697685380748,1.0297350593705872,-2.29640015694336,36.866322992339505,-11.722748162576913,0.7834024139543312,4,-0.8866662979125941,-0.7933330535888636,-1.0883326530456507,-2.4066662788391078,4.733333587646488,2,0.19675462490952955,-1.0186902393634187,19.98666763305664,1.145160136683176,19.80666732788086,2.3571308146218293,19.71333312988281,0.19675462490952955
4537,2003-04-10,20.1200008392334,20.21333312988281,19.53333282470703,19.726667404174805,4763550.0,0.02028405374274156,1.3448366580506994,-1.2553187603864062,45.71429447250968,49.15020287663539,-1.1229270448491313,-0.5620526999663191,-1.5379995039204104,-2.483254616367983,16.466638079943873,0.6800003051757777,-0.10711623734212594,0.5976675033569343,-0.9867379473182574,2.182072954032126,-0.19453522198066153,1.3898702286945301,-2.568012320831645,59.47375236787337,16.33981647101107,0.7922027253375955,4,-1.286667823791504,-1.1933345794677734,-1.588334083557129,-2.8066678047180176,2.59999847412109,3,0.18787269491192027,-1.9818195059275172,19.71999931335449,-1.0186902393634187,19.98666763305664,1.145160136683176,19.80666732788086,0.18787269491192027
4538,2003-04-11,20.040000915527344,20.63333320617676,20.020000457763672,20.333332061767575,4296450.0,-0.0039761391833571524,-2.680010528604638,-0.7457569585879068,55.47128860244944,49.84891584442848,-0.7964224761449437,-0.4140198899094969,-1.399083703525445,-2.3285502195291414,16.338151045327393,0.6133327484130895,-0.20991493132297734,0.461000919342041,-1.1117158955419164,2.0337177342259984,-0.3253574880999359,1.247359326784018,-2.36475860961459,46.06071955569181,-1.499965680811961,0.7863584074419782,4,-1.2066679000854492,-1.1133346557617188,-1.5983343124389648,-2.726667881011963,3.0,4,0.2471722891570851,1.3448366580506994,20.1200008392334,-1.9818195059275172,19.71999931335449,-1.0186902393634187,19.98666763305664,0.2471722891570851
4539,2003-04-14,20.65333366394043,20.753332138061523,19.906667709350586,20.0,7031850.0,0.03060542516931042,-1.0158718985651713,-2.2272904610182986,53.454122590327835,50.24977498172941,-1.107085393543791,-1.0214409957704866,-1.9488124895783585,-2.879459414294658,15.626458000833138,0.8466644287109375,-0.16121982916196131,1.037333679199218,-0.6019129414876367,2.676580299886073,0.21771036885579065,1.8569569895426454,-2.8597677220171143,91.80339914732087,44.3552225608187,0.8196233103434268,4,-1.1600008010864258,-1.7266674041748047,-2.211667060852051,-3.340000629425049,2.4733333587646484,0,0.1988379518659218,-2.680010528604638,20.040000915527344,1.3448366580506994,20.1200008392334,-1.9818195059275172,19.71999931335449,0.1988379518659218
4540,2003-04-15,21.00666618347168,21.18666648864746,20.46666717529297,20.56666755676269,5124150.0,0.017107771814491635,-1.25,0.6734669449837297,62.35152085996424,51.643518179825406,-1.14618312347298,-1.3931711752514815,-2.2380670746415596,-3.175982957213421,14.42704919864149,0.7199993133544922,0.0037247737648229418,1.356999492645265,-0.3696085768546773,3.0836075621452075,0.4936954578952921,2.220303527395238,-3.035514269780073,89.11288694462421,37.067185196920164,0.8633040347499715,4,-0.8199996948242188,-1.8966665267944336,-2.564999580383301,-3.693333148956299,2.7933330535888707,1,0.16788321432984832,-1.0158718985651713,20.65333366394043,-2.680010528604638,20.040000915527344,1.3448366580506994,20.1200008392334,0.16788321432984832
4541,2003-04-16,20.52666664123535,21.299999237060547,20.46666717529297,21.03333282470703,4542150.0,-0.022849867658391143,-1.6595769936661664,-1.151517647364807,66.37167885524421,52.92207592007626,-0.49687007256647675,-0.933188517392022,-1.7126456927537745,-2.6572495851151317,13.639822049760367,0.8333320617675781,0.1577191864129297,0.8593332290649407,-0.8968135303891032,2.6154799885189846,-0.018740150662079458,1.7374066087919608,-2.2982735615472762,56.22645053884406,-1.5878720457080675,0.8780733797270212,4,-0.19333362579345703,-1.3600006103515625,-2.0850000381469727,-3.2133336067199707,3.0799999237060582,2,0.20493668163151724,-1.25,21.00666618347168,-1.0158718985651713,20.65333366394043,-2.680010528604638,20.040000915527344,0.20493668163151724
4542,2003-04-17,21.559999465942386,21.666667938232425,20.606666564941406,20.700000762939453,6420450.0,0.0503409950951903,-1.0254794944920844,-1.697367479925771,83.33332164615325,56.761500855532745,-1.4005276053866709,-1.9372034987241271,-2.6972841119013466,-3.6627975258487346,13.35985405896797,1.1400012969970739,0.33142376893237824,1.8109993934631383,-0.1373217051488247,3.7593204920751013,0.8368388441571568,2.78515994276912,-3.0244457705170653,93.9392921353307,28.088075878561483,0.9741605493059815,4,-0.9599990844726598,-2.20999908447266,-3.1183328628540075,-4.146666049957279,2.6533336639404226,3,0.13419914224158913,-1.6595769936661664,20.52666664123535,-1.25,21.00666618347168,-1.0158718985651713,20.65333366394043,0.13419914224158913
4543,2003-04-21,21.35333251953125,21.786666870117188,21.30666732788086,21.626667022705078,3081900.0,-0.009585665655400422,-1.618192032792684,-0.31783129697684653,80.11903212995567,60.48031361225627,-1.046849609490355,-1.7748014381216919,-2.4327892459367106,-3.420962451400854,12.556449569877131,0.4799995422363281,0.4530224831405434,1.574665832519532,-0.4548503589704467,3.6041820240095106,0.5599077367745409,2.589423928264523,-2.4420451149690763,76.95029021134042,4.995197040253146,1.0147580957449902,4,-0.6933326721191406,-1.9433326721191406,-2.911665916442871,-3.913332462310791,3.7133350372314418,0,0.06400250605254199,-1.0254794944920844,21.559999465942386,-1.6595769936661664,20.52666664123535,-1.25,21.00666618347168,0.06400250605254199
4544,2003-04-22,22.626667022705078,22.81333351135254,21.453332901000977,21.600000381469727,8317500.0,0.05963165243688073,-1.0606044842867897,-3.756081392265502,83.18226293279787,64.2988338490314,-2.098812610088128,-2.9422321875743975,-3.620701613677589,-4.652964135701968,12.832511319244672,1.460000991821289,0.5103135333253768,2.685000324249266,0.3019493037372101,5.068051344761322,1.4934748139932381,3.876525834505294,-3.312826492965204,92.04546101083531,15.385329338807566,1.191525510256029,4,-1.453333854675293,-2.703333854675293,-4.325000762939453,-5.186666965484619,2.3066654205322266,1,0.0182675553764724,-1.618192032792684,21.35333251953125,-1.0254794944920844,21.559999465942386,-1.6595769936661664,20.52666664123535,0.0182675553764724
4545,2003-04-23,22.399999618530273,22.96666717529297,22.299999237060547,22.626667022705078,8723550.0,-0.010017710692757031,-2.124994970875783,-0.2207799446001906,77.54188118995442,67.50437814215073,-1.6693649396439625,-2.6835585164580493,-3.311419069262861,-4.386288143837788,12.874407101925298,0.6666679382324219,0.6485638373372637,2.3506663322448738,-0.27284922572112436,4.974181890210872,1.0389085532618765,3.662424111227871,-2.5262402117323717,77.33329772949219,2.1900821103893406,1.3117577789829986,4,-1.1499996185302734,-2.3999996185302734,-3.9049997329711914,-4.5333333015441895,3.399999618530277,2,0.03244050966740519,-1.0606044842867897,22.626667022705078,-1.618192032792684,21.35333251953125,-1.0254794944920844,21.559999465942386,0.03244050966740519
4546,2003-04-24,22.57999992370605,22.60000038146973,22.226667404174805,22.333332061767575,5965500.0,0.008035728046480672,1.604629500256055,-1.0882370265653531,75.48778658181287,70.81254393207331,-1.5656557638039672,-2.7725848757615985,-3.4127463633861588,-4.539836121573007,12.87861972348775,0.3733329772949254,0.8206407052467775,2.3826666831970194,-0.4633953605245331,5.228728726918572,0.9596356613362431,3.8056977050577956,-2.1495171185790376,83.61579866162336,10.317540094594989,1.4230310218607758,4,-1.1433324813842738,-2.579999923706051,-3.718333244323727,-4.329999446868893,4.066667556762699,3,0.0540300849192501,-2.124994970875783,22.399999618530273,-1.0606044842867897,22.626667022705078,-1.618192032792684,21.35333251953125,0.0540300849192501
4547,2003-04-25,21.86666679382324,22.3799991607666,21.68000030517578,22.299999237060547,4790100.0,-0.031591369897831845,1.3595508507539933,-1.7567446356079788,67.65026379238802,72.16576339762203,-0.6464873765389179,-1.9159569666260232,-2.622249086225768,-3.810849195915285,13.512849072790745,0.8999996185302699,0.9565548596019404,1.5160001754760692,-1.343489591090755,4.375489942042893,0.08625529219265715,2.9457450587594813,-0.9796708020663516,33.73491068781734,-35.83809272049508,1.4297448832834112,4,-0.4299993515014613,-1.8666667938232386,-2.911666870117184,-3.6166663169860804,4.266666412353523,4,0.07957315980182567,1.604629500256055,22.57999992370605,-2.124994970875783,22.399999618530273,-1.0606044842867897,22.626667022705078,0.07957315980182567
4548,2003-04-28,22.5,22.84000015258789,21.98666763305664,22.00666618347168,5831400.0,0.028963408650634515,-2.2000114441436383,-1.1384649920111178,70.28110973166716,74.03542863554863,-0.9992552422498022,-2.307955230327053,-3.149910070033954,-4.428625466630006,15.027657848742827,0.973333358764652,1.1459441671644939,1.9210000038146973,-0.853798046185787,4.695798053815182,0.5336009788144551,3.3083990288149394,-1.2386631952066196,69.1629811588522,0.5120664880056296,1.3873990250002417,4,-0.7833328247070312,-2.5,-3.5216665267944336,-4.193333148956299,4.479999542236328,0,0.07614813910590268,1.3595508507539933,21.86666679382324,1.604629500256055,22.57999992370605,-2.124994970875783,22.399999618530273,0.07614813910590268
4549,2003-04-29,22.933332443237305,23.333332061767575,22.666667938232425,22.666667938232425,7076100.0,0.01925921969943567,-4.000021457846142,0.5405356293664315,71.37328784843109,75.03784718982273,-1.2015097503246892,-2.4782295042681426,-3.503668699813673,-4.826052890222748,16.33114005760513,0.8333320617675746,1.3630409914036719,2.1066658020019524,-0.5740233319834083,4.787354935987313,0.7663212350092721,3.4470103689946328,-1.3650361717539994,75.80645161290339,7.394095947670749,1.340344566992681,4,-1.0333328247070312,-2.7500000000000036,-3.911665916442871,-4.486665725708008,5.600000381469727,1,0.09302333704905918,-2.2000114441436383,22.5,1.3595508507539933,21.86666679382324,1.604629500256055,22.57999992370605,0.09302333704905918
4550,2003-04-30,23.053333282470703,23.17333221435547,22.69333267211914,22.8799991607666,5698350.0,0.005232594937103707,1.3225860040146744,0.6500082255076656,74.70355764748187,75.96361150007135,-1.1182564896517562,-2.338509829880458,-3.554815560405011,-4.9137701188814376,17.374071755975347,0.4799995422363281,1.528424827155952,1.9856666564941392,-0.5774316231796917,4.54876493616797,0.7041175166572238,3.2672157963310546,-1.1320298529305433,83.06457381100174,10.221426850482032,1.2815491398369157,4,-1.083333969116211,-2.870000839233402,-3.936666488647461,-4.586667060852051,4.8600006103515625,2,0.08154999269438035,-4.000021457846142,22.933332443237305,-2.2000114441436383,22.5,1.3595508507539933,21.86666679382324,0.08154999269438035
4551,2003-05-01,22.50666618347168,23.053333282470703,22.200000762939453,23.053333282470703,5158200.0,-0.0237131477821777,2.1219457731908404,-3.1538343035091385,67.31140214471571,74.18339822213385,-0.29188477767898036,-1.6069786794563043,-2.9326215110607166,-4.336499571492229,19.040955339381984,0.85333251953125,1.66905836794826,1.2693328857421875,-1.1964565785245824,3.7351223500089574,0.03643815360880254,2.5022276178755725,0.8266658782958949,50.000000000000114,-23.520799437169856,1.2328947321333854,5,-0.18666648864746094,-2.3233337402343786,-3.1616663932800293,-3.7766666412353516,5.00666618347168,3,0.14632700493009532,1.3225860040146744,23.053333282470703,-4.000021457846142,22.933332443237305,-2.2000114441436383,22.5,0.14632700493009532
4552,2003-05-02,22.82666778564453,22.98666763305664,22.200000762939453,22.200000762939453,4807800.0,0.014218080970510583,-1.510637520772841,-1.1463412081183206,69.53270683185369,73.00713985567808,-0.46188634128737505,-1.7793045113926844,-3.18170683132832,-4.622448868637232,20.251266027675374,0.7866668701171875,1.7436896275961722,1.4376677513122544,-1.027301573552343,3.902637076176852,0.20518308887995573,2.670152413744553,0.4839976501464811,62.376352614582906,-14.014109305865937,1.232484662432298,5,-0.4333353042602539,-2.64333534240723,-3.4283347129821777,-4.096668243408203,5.35999870300293,4,0.16734810926834354,2.1219457731908404,22.50666618347168,1.3225860040146744,23.053333282470703,-4.000021457846142,22.933332443237305,0.16734810926834354
4553,2003-05-05,23.17333221435547,23.559999465942386,22.79999923706055,23.559999465942386,4041300.0,0.015186817102098127,2.931029720064054,-0.6170218594203749,68.34950366808133,71.35905549293179,-0.5847241035321353,-1.9536272375998003,-3.472596816902474,-4.918541901979523,21.69670142656985,0.7600002288818359,1.8565876638821734,1.6113322257995613,-0.8441129579870008,4.066777409586123,0.38360963390627845,2.839054817692844,-0.9733314514160156,71.56855732780183,-2.75362111084533,1.227722591893282,5,-0.5533323287963867,-2.8766660690307617,-3.7749991416931152,-4.443332672119141,5.440000534057621,0,0.1277330754352033,-1.510637520772841,22.82666778564453,2.1219457731908404,22.50666618347168,1.3225860040146744,23.053333282470703,0.1277330754352033
4554,2003-05-06,23.60000038146973,23.959999084472656,23.21333312988281,23.233333587646484,4946400.0,0.01841203341701325,-2.67211823029764,-0.9482747564434584,68.68395738973659,70.37484173735203,-0.9597313139195371,-2.194026112328565,-3.8178250024514675,-5.299627782715248,22.76584754711512,0.7866668701171875,1.7970875630776888,1.8483337402343771,-0.6221887512479469,4.318856231716701,0.6130724944932169,3.0835949859755374,-1.399999618530277,79.54550873154713,6.8011990708985195,1.2352612457411616,5,-0.7800006866455114,-3.1033344268798864,-4.3966674804687536,-4.870000839233402,4.686666488647461,1,0.14322030110730455,2.931029720064054,23.17333221435547,-1.510637520772841,22.82666778564453,2.1219457731908404,22.50666618347168,0.14322030110730455
4555,2003-05-07,23.65333366394043,23.913333892822266,23.273332595825195,23.5,4063050.0,0.002259884813924584,-1.1098881060398844,0.41818257481572013,74.00203931986746,70.209758708247,-0.9125466874642463,-2.0644213338133035,-3.794511770461799,-5.301922195505696,24.120350074836715,0.6400012969970703,1.7783359492496942,1.7183337211608887,-0.7448875560177193,4.181554998339497,0.4867230825715865,2.949944359750191,-1.3829329681396487,82.57581176184996,7.422285680934252,1.2316106385893038,5,-0.8333339691162109,-3.156667709350586,-4.560000419616699,-4.923334121704102,4.186666488647461,2,0.20631337764478297,-2.67211823029764,23.60000038146973,2.931029720064054,23.17333221435547,-1.510637520772841,22.82666778564453,0.20631337764478297
4556,2003-05-08,23.60000038146973,23.86666679382324,23.18000030517578,23.18000030517578,3461250.0,-0.002254789249940159,-2.269839828156985,2.7391250264333302,68.43373219876031,70.29681075339946,-0.7814928936075134,-1.797671592543196,-3.6573387824119585,-5.201493479427402,25.493297394929744,0.6866664886474574,1.6028179731269425,1.4710003852844267,-0.8656057362740874,3.8076065068429408,0.3026973245051714,2.639303446063682,-1.2620157501220746,79.54550873154713,6.48866605274884,1.1683030607792562,5,-0.6266670227050817,-2.50333404541016,-4.673334121704105,-4.870000839233402,5.726667404174801,3,0.1827683661708448,-1.1098881060398844,23.65333366394043,-2.67211823029764,23.60000038146973,2.931029720064054,23.17333221435547,0.1827683661708448
4557,2003-05-09,23.899999618530273,23.920000076293945,23.56666755676269,23.63333320617676,3972300.0,0.012711831873363,1.3043375502233068,0.6349199140784871,72.63032649207884,70.55783483788966,-0.8523673242234615,-1.897235098316898,-3.8852623410640845,-5.450365078959379,27.143142229995824,0.35333251953125355,1.518850716451162,1.5819996833801255,-0.6807257950423704,3.8447251618026215,0.45063694416887756,2.7133624225913735,-1.4971344090576189,94.82763156596631,21.343610525697173,1.1313627392112473,5,-0.8199996948242188,-2.326666831970215,-4.973333358764648,-5.170000076293945,5.546667098999023,4,0.1511854730579818,-2.269839828156985,23.60000038146973,-1.1098881060398844,23.65333366394043,-2.67211823029764,23.60000038146973,0.1511854730579818
4558,2003-05-12,24.99333381652832,25.29333305358887,23.67333221435547,23.70666694641113,8437950.0,0.045746201483215065,-1.3940846015294512,4.825005364423223,71.7258195497095,70.59700502692058,-1.7375499586557055,-2.740982615667477,-4.900282174977807,-6.481436963810403,28.83148697066238,1.620000839233402,1.4825880285721311,2.4276672363281264,0.13071237308776062,4.724622099568492,1.2791898047079435,3.5761446679483093,-2.5281832520556655,85.80444857603133,14.062391489698769,1.148477431620183,5,-1.2466669082641602,-2.6633338928222656,-6.163334369659424,-6.263334274291992,4.10666656494141,0,0.12776737571549424,1.3043375502233068,23.899999618530273,-2.269839828156985,23.60000038146973,-1.1098881060398844,23.65333366394043,0.12776737571549424
4559,2003-05-13,24.76000022888184,25.28000068664551,24.60000038146973,24.99333381652832,6459150.0,-0.009335832880853046,-1.457832654271229,-0.18134731923674116,71.63814155274467,70.25640323861646,-1.360975491439163,-2.3022507129520378,-4.583283360057816,-6.171663129217187,30.49818481927208,0.6800003051757812,1.5437685319336545,1.9890003204345739,-0.3223381058194619,4.30033874668861,0.8333311073075578,3.14466953356159,-2.125158715062213,74.76342402267161,3.574595775677281,1.1556692131270174,5,-1.0133333206176793,-2.3466672897338903,-5.930000782012943,-6.030000686645511,4.306667327880852,1,0.15562732164422388,-1.3940846015294512,24.99333381652832,1.3043375502233068,23.899999618530273,-2.269839828156985,23.60000038146973,0.15562732164422388
4560,2003-05-14,24.53333282470703,25.126667022705078,24.253332138061523,24.946666717529297,6604650.0,-0.009154580051675687,1.2586212849919842,1.771429038533877,67.75756566912372,70.30597696355068,-1.008328940889605,-1.8949842992017238,-4.250433381463807,-5.8751650046230495,31.64892313117253,0.8733348846435547,1.5301798623994216,1.5859995841979995,-0.6965165808660743,3.868515749262073,0.4447415016659626,2.7272576667300363,-1.7389818185012516,64.03783410574947,-5.3486005002540935,1.1412580825320366,5,-0.7866659164428711,-2.119999885559082,-5.6533331871032715,-5.803333282470703,4.833333969116207,2,0.15298916263143236,-1.457832654271229,24.76000022888184,-1.3940846015294512,24.99333381652832,1.3043375502233068,23.899999618530273,0.15298916263143236
4561,2003-05-15,24.733333587646484,24.733333587646484,24.15333366394043,24.53333282470703,5583900.0,0.008152205180131045,4.799977111903718,-0.4838721585927478,78.74330021866929,71.32937622875241,-0.9602403339811083,-1.858984345333397,-4.31781649279484,-5.994202187384481,32.70085839311565,0.5799999237060547,1.4796770342447978,1.575666999816896,-0.536567951387962,3.687901951021754,0.5195495242144652,2.6317844754193267,-1.7890436585977199,67.56757652413084,-6.06711078903956,1.0561174756024294,5,-0.6866674423217738,-2.320000648498535,-5.853333950042725,-6.003334045410156,3.9066658020019567,3,0.1256064635983032,1.2586212849919842,24.53333282470703,-1.457832654271229,24.76000022888184,-1.3940846015294512,24.99333381652832,0.1256064635983032
4562,2003-05-16,24.453332901000977,24.886667251586914,24.24666786193848,24.733333587646484,5745750.0,-0.011320782362526316,1.1818110883891382,-1.399998092658643,71.07911524891088,71.63266640440013,-0.47520437410759797,-1.4241239214150454,-3.9242005861737326,-5.645221153697591,33.52682242385433,0.639999389648434,1.393089106267361,1.1509996414184585,-0.8958176757886989,3.1978169586256158,0.1275909828148798,2.174408300022037,-1.3681003844798063,48.14816559074196,-24.975974518378358,1.0234086586035778,5,-0.21666622161865234,-2.0399999618530273,-5.573333263397217,-5.723333358764648,3.940000534057617,4,0.19929123381148872,4.799977111903718,24.733333587646484,1.2586212849919842,24.53333282470703,-1.457832654271229,24.76000022888184,0.19929123381148872
4563,2003-05-19,22.71999931335449,24.20000076293945,22.67333221435547,23.70666694641113,9032550.0,-0.07088332681127218,-1.8271591856341691,3.5238043337579446,48.20225036952167,69.3569211799318,1.3265637337467986,0.43937353799408285,-2.107301211016779,-3.843983242510639,33.49162696042242,1.7800006866455078,1.3680476552202663,-0.6506672859191944,-2.505791648414263,1.2044570765758742,-1.5782294671667287,0.2768948953283399,2.573333740234382,1.7902966754349596,-68.06183747847057,0.9275621812475341,5,1.2633333206176793,-0.11999893188476207,-3.839999675750729,-3.9899997711181605,5.700000762939457,0,0.2960681165259089,1.1818110883891382,24.453332901000977,4.799977111903718,24.733333587646484,1.2586212849919842,24.53333282470703,0.2960681165259089
4564,2003-05-20,23.040000915527344,23.71999931335449,22.540000915527344,23.020000457763672,6697350.0,0.014084577986090085,-1.4081611204315987,-0.020270714365800756,49.891312325151226,66.67795151385222,1.0267457453304907,0.16013584254894297,-2.3254004774494277,-4.07777609572414,32.59316409715751,1.1799983978271449,1.3059179913828132,-0.35133237838745046,-2.180587192478548,1.477922435703647,-1.2659597854329974,0.5632950286580964,2.2009321212768604,19.329901088221284,-46.8329660241996,0.9146274070455485,5,0.8766660690307617,-0.4400005340576172,-4.160001277923584,-4.310001373291016,5.926666259765625,1,0.2630207997022418,-1.8271591856341691,22.71999931335449,1.1818110883891382,24.453332901000977,4.799977111903718,24.733333587646484,0.2630207997022418
4565,2003-05-21,23.126667022705078,23.21999931335449,22.67333221435547,23.040000915527344,3385950.0,0.0037615496412297666,3.0000418690337405,4.333206179668129,55.46416277492777,65.23688824453751,0.9582898880489132,0.1377644008844534,-2.30039366302244,-4.085476546211975,31.538379043542225,0.5466670989990199,1.2380733968544178,-0.30099964141845703,-2.0753921147075474,1.4733928318706333,-1.1881958780630022,0.5861965952260881,2.0062287292480505,24.999979680231874,-41.42252906303575,0.8871962366445448,5,0.7899999618530273,-0.24666690826416016,-3.9166674613952637,-4.39666748046875,5.873332977294922,2,0.2568463725545016,-1.4081611204315987,23.040000915527344,-1.8271591856341691,22.71999931335449,1.1818110883891382,24.453332901000977,0.2568463725545016
4566,2003-05-22,23.79999923706055,23.959999084472656,23.226667404174805,23.393333435058594,3975300.0,0.029114969904414423,1.0183473234955982,4.692328007394733,58.07520310408236,63.619652312537895,0.353483549410857,-0.4632323623032555,-2.856439612161548,-4.673103538993757,30.797762432567293,0.8333320617675781,1.1496107096937536,0.31133260726928924,-1.4238087526531658,2.0464739671917442,-0.5562380726919365,1.178903287230515,1.2291807214355472,53.69311785709366,-12.694222010864586,0.8675706799612269,5,0.11666774749755504,-0.9199991226196325,-4.151666164398197,-4.886666297912601,5.480001449584961,3,0.23389360231972045,3.0000418690337405,23.126667022705078,-1.4081611204315987,23.040000915527344,-1.8271591856341691,22.71999931335449,0.23389360231972045
4567,2003-05-23,23.60666656494141,23.80666732788086,23.399999618530273,23.80666732788086,3002550.0,-0.00812322177801117,3.066661580423048,-0.4918062004596277,53.688996271904216,61.6155608372262,0.5596883672121287,-0.14003938328867704,-2.5742333375501083,-4.400387287362786,30.841156803661253,0.40666770935058594,1.016985964431285,0.030999946594242545,-1.527174380959778,1.589174274148263,-0.7480872171827677,0.8100871103712528,1.3229462318359388,64.25697273870045,-1.4140481480291953,0.779087163777011,5,0.303334236145016,-0.6566667556762731,-3.856667041778568,-4.636667251586918,5.65333366394043,4,0.21321658485159034,1.0183473234955982,23.79999923706055,3.0000418690337405,23.126667022705078,-1.4081611204315987,23.040000915527344,0.21321658485159034
4568,2003-05-27,24.21333312988281,24.239999771118164,23.35333251953125,23.546667098999023,4779000.0,0.025698950898995987,1.4629669366097375,-3.333317438822067,55.06607291005955,59.774219876927845,-0.18914780355032335,-0.6448265743057071,-3.075407306666392,-4.928339661310421,30.6528713154637,0.8866672515869141,0.9691745917346033,0.5519998550415011,-0.9443355810289056,2.0483352911119077,-0.19616786299370048,1.3001675730767026,0.6206951916445398,98.43137298900785,33.08958669662617,0.7481677180352031,5,-0.379999160766598,-0.9133329391479457,-4.238332748413082,-5.059999465942379,5.526666641235355,1,0.1726321726444613,3.066661580423048,23.60666656494141,1.0183473234955982,23.79999923706055,3.0000418690337405,23.126667022705078,0.1726321726444613
4569,2003-05-28,25.06666755676269,25.21333312988281,24.70000076293945,24.76666641235352,8835900.0,0.035242336208010316,-1.369231175530682,0.45000214576925,60.31128361352604,58.94685520408366,-1.1112685446539423,-1.4020247417579377,-3.8436111133210993,-5.705820921593418,30.357849179437647,1.0,0.8892666983937865,1.298667526245115,-0.28099046803136574,2.878325520521596,0.5088385291068747,2.0884965233833555,-2.526666641235348,94.22576691907739,29.780748428987494,0.78982899713824,5,-1.1900005340576136,-1.6933345794677699,-5.031667709350582,-5.853334426879879,4.553333282470707,2,0.13377655852888037,1.4629669366097375,24.21333312988281,3.066661580423048,23.60666656494141,1.0183473234955982,23.79999923706055,0.13377655852888037
4570,2003-05-29,24.933332443237305,25.5,24.726667404174805,25.20000076293945,6360000.0,-0.005319219765589245,-1.2745129938431763,-0.8888910081570724,59.61536874433639,56.82152948471335,-1.0227830925485755,-1.1811831261307972,-3.6384794040981525,-5.484928671093247,30.119146172816684,0.7733325958251953,0.7304591062593708,1.0713324546813965,-0.5523928447999396,2.6950577541627325,0.25946980494072847,1.8831951044220645,-2.3398648834228517,75.07326654254913,12.020411854655151,0.8118626497406675,5,-0.9133319854736328,-1.343332290649414,-4.3849992752075195,-5.206665992736816,5.433334350585934,3,0.16176476775568882,-1.369231175530682,25.06666755676269,1.4629669366097375,24.21333312988281,3.066661580423048,23.60666656494141,0.16176476775568882
4571,2003-05-30,25.79999923706055,25.84666633605957,25.10000038146973,25.333332061767575,5478000.0,0.03475936462950879,1.66665758407639,-1.7499910593587555,62.66665445964474,55.88681161923934,-1.924626504925321,-1.885122343388641,-4.416640505630479,-6.260771001997096,30.696042974776205,0.9133338928222656,0.6023261499539174,1.7733325958251989,0.06269051798656022,3.4839746736638375,0.9180115569058813,2.6286536347445164,-3.0902703796386746,98.12832526917722,37.4798016953644,0.8553210389193185,5,-1.6066656112670934,-2.0366659164428746,-5.17499923706055,-5.996665954589847,5.746667861938473,4,0.12403104099099327,-1.2745129938431763,24.933332443237305,-1.369231175530682,25.06666755676269,1.4629669366097375,24.21333312988281,0.12403104099099327
4572,2003-06-02,26.64666748046875,27.03333282470703,25.85333251953125,25.85333251953125,7967550.0,0.032816599552142556,-1.974784582243422,1.700001634868449,61.39705099269256,57.35290057736942,-2.712723171845923,-2.562302800505414,-5.155187904556989,-7.017582023692981,31.555101501920745,1.2333335876464808,0.5339878357963954,2.4290008544921875,0.4504477003183034,4.407554008666072,1.4397242774052472,3.418277431579128,-3.7487223743286116,89.49279043008634,30.70334785175403,0.9892765770869413,6,-1.8600006103515625,-2.2900009155273438,-5.928333759307861,-6.843334197998047,3.6866645812988246,0,0.09882411029847993,1.66665758407639,25.79999923706055,-1.2745129938431763,24.933332443237305,-1.369231175530682,25.06666755676269,0.09882411029847993
4573,2003-06-03,26.13333320617676,26.739999771118164,25.733333587646484,26.60000038146973,6348750.0,-0.019264483060339455,1.6964298486722031,-0.5882347284197569,59.11503326885488,58.37775846000316,-1.8598750922091867,-1.913972950234971,-4.5643335120514195,-6.412737621093026,31.912712168153217,1.0066661834716797,0.3791401205407894,1.7676665306091337,-0.32169290601027356,3.857025967228541,0.7229868122994283,2.812346248918839,-2.904557082551271,61.42856675751121,4.467236950785562,1.044679718309704,6,-1.2800006866455114,-1.6233329772949254,-5.414999485015873,-6.329999923706058,4.04666709899902,1,0.1196428713489206,-1.974784582243422,26.64666748046875,1.66665758407639,25.79999923706055,-1.2745129938431763,24.933332443237305,0.1196428713489206
4574,2003-06-04,26.979999542236328,27.0,26.10000038146973,26.26666641235352,6350850.0,0.032397946690529755,1.3893772596996088,-1.5285693265976676,65.00407748102909,59.43774898290331,-2.3343610164704494,-2.6292371488671904,-5.277124922847751,-7.193337103840356,32.03075947750344,0.8999996185302699,0.32057624396455253,2.4453329086303697,0.08723241032144102,4.803433406939298,1.2662826594759053,3.624383157784834,-3.446858882524314,97.68786222761352,39.90231467309767,1.1790502491544637,6,-1.8499994277954102,-2.363332748413086,-6.121665954589844,-7.176666259765625,3.286666870117191,2,0.10229800873647688,1.6964298486722031,26.13333320617676,-1.974784582243422,26.64666748046875,1.66665758407639,25.79999923706055,0.10229800873647688
4575,2003-06-05,28.53333282470703,29.29999923706055,26.979999542236328,26.979999542236328,18986850.0,0.057573510334535394,-1.9871241684000664,2.177570643222326,69.98595972821502,60.761166385584715,-3.397375601171447,-4.003488771136997,-6.704142605650809,-8.671538922108155,32.51625030620714,2.3199996948242223,0.5805848313225361,3.7546662330627427,0.8370286081276817,6.672303857997804,2.295847420595212,5.213485045530273,-4.720176791795417,81.74603282729535,24.156949117065103,1.4588188124675303,6,-2.206666946411133,-2.7833328247070312,-7.491666793823242,-8.546667098999023,1.8199996948242188,3,0.03808416006648274,1.3893772596996088,26.979999542236328,1.6964298486722031,26.13333320617676,-1.974784582243422,26.64666748046875,0.03808416006648274
4576,2003-06-06,27.913333892822266,29.26666641235352,27.59333229064941,28.86000061035156,8169450.0,-0.021728934916004916,-1.1092403639021382,-0.6094421127857009,67.56939624688935,62.303433049471955,-2.3831539097869623,-3.208266600442144,-5.9422257197908905,-7.994685958652699,33.184858385597074,1.6733341217041087,0.8200475789132184,2.9190006256103516,-0.2579405374594259,6.095941788680129,1.3305300440754628,4.50747120714524,-3.551493539495759,61.12152131596391,2.241635296501336,1.588470581534888,6,-1.5866680145263672,-2.1633338928222656,-6.836668014526367,-7.736667633056641,2.113332748413086,4,0.08789107422355702,-1.9871241684000664,28.53333282470703,1.3893772596996088,26.979999542236328,1.6964298486722031,26.13333320617676,0.08789107422355702
4577,2003-06-09,27.51333236694336,27.920000076293945,27.20666694641113,27.53333282470703,4360350.0,-0.014330123639647474,-1.2526381727942808,0.02112724298142761,78.15190119013565,64.86852508059152,-1.5317995621325124,-2.6600665141099533,-5.3755931048850485,-7.531382712502889,33.6550322731591,0.713333129882816,1.0332531973277703,2.3383324623107917,-0.9842067895870024,5.660871714208586,0.6770628363618947,3.9996020882596888,-2.657676125243448,49.90652206464304,-15.525822034445085,1.6612696259488973,6,-0.5133323669433594,-1.7633323669433594,-6.261666297912598,-7.329999923706058,2.6733341217041016,0,0.14659564600403052,-1.1092403639021382,27.913333892822266,-1.9871241684000664,28.53333282470703,1.3893772596996088,26.979999542236328,0.14659564600403052
4578,2003-06-10,28.18666648864746,28.19333267211914,27.51333236694336,27.520000457763672,4213650.0,0.024473012309955466,1.0000056098621377,-33.3325386229258,79.0225373218127,66.94755327040116,-1.7681883698490815,-3.248447345598315,-5.843096828433161,-8.135579686620112,33.18334925066828,0.6800003051757812,1.217782101661733,2.851999950408935,-0.7305243874779492,6.434524288295819,1.0607377814654946,4.643262119352375,-2.8865759474114867,65.20833916962344,-5.80550109635972,1.7912621689434411,6,-1.1733331680297852,-2.2666664123535156,-6.89833402633667,-8.00333404541016,1.5066661834716797,1,0.07615890208175946,-1.2526381727942808,27.51333236694336,-1.1092403639021382,27.913333892822266,-1.9871241684000664,28.53333282470703,0.07615890208175946
4579,2003-06-11,28.61333274841309,28.65333366394043,27.940000534057614,28.18666648864746,4506150.0,0.015137166359756371,1.8157807559102686,0.6400000000000053,79.79723000894774,69.18998229980241,-1.8314495739079035,-3.5538370438575626,-6.056235464156575,-8.497483645470197,32.75385832810061,0.713333129882816,1.490541497299759,3.085999584198003,-0.7703904696490156,6.942389638045022,1.1578045572744955,5.0141946111215105,-2.9132513375946587,70.40230263049723,-6.166283015357493,1.9281950269235086,6,-1.4133329391479492,-2.693332672119144,-7.154999732971195,-8.316666603088382,1.0,2,0.054753061117970514,1.0000056098621377,28.18666648864746,-1.2526381727942808,27.51333236694336,-1.1092403639021382,27.913333892822266,0.054753061117970514
4580,2003-06-12,28.28666687011719,28.940000534057614,28.19333267211914,28.86666679382324,4193550.0,-0.011416561683609383,1.0550470755913097,-1.3593761175881274,75.31978212320092,70.59588537353088,-1.0941518749590706,-3.089988607910083,-5.523602333783163,-8.096972127355397,32.936428057119834,0.746667861938473,1.7306129509053,2.571667003631596,-1.443102968882716,6.586436976145908,0.5642820173744418,4.57905198988875,-2.226593676674547,52.427194354246744,-25.918196813373633,2.007384986257156,6,-0.7700004577636754,-2.3666667938232457,-6.62833404541016,-7.790000915527347,0.46000099182128906,3,0.06999762649052355,1.8157807559102686,28.61333274841309,1.0000056098621377,28.18666648864746,-1.2526381727942808,27.51333236694336,0.06999762649052355
4581,2003-06-13,27.84000015258789,28.32666778564453,27.666667938232425,28.20000076293945,4027650.0,-0.01579071580190916,1.1521687751116303,0.6206907891491594,73.22603073159686,71.91021645563136,-0.3661880689722956,-2.5282704712008517,-4.900281415413815,-7.562233800538717,33.03503433721535,0.6599998474121058,1.871411002424452,1.9696669578552246,-2.12478844204972,6.064122357760169,-0.07756074209724773,4.016894657807697,-1.4559343547834551,36.5384488416162,-41.78841453716882,2.047227699952473,6,-0.323333740234375,-1.9200000762939453,-6.181667327880859,-7.343334197998047,1.0,4,0.09027774257069221,1.0550470755913097,28.28666687011719,1.8157807559102686,28.61333274841309,1.0000056098621377,28.18666648864746,0.09027774257069221
4582,2003-06-16,29.32666778564453,29.733333587646484,28.60000038146973,28.82666778564453,10767150.0,0.053400417561364266,-1.3776184321618599,-1.3888865341414964,75.5837132123065,73.74006978268153,-1.6010907739452485,-3.8273506194571922,-6.211299209090377,-8.960338869330336,33.229086373160335,1.8933334350585938,2.087703190162024,3.212667846679686,-1.1008988343519661,7.526234527711338,1.05588450616386,5.369451187195512,-2.6510086439144835,81.68173070314111,5.654314241998236,2.156783340515825,6,-1.4100008010864258,-3.190000534057617,-7.291667938232422,-8.830001831054688,-0.7266674041748011,0,0.02386902121670542,1.1521687751116303,27.84000015258789,1.0550470755913097,28.28666687011719,1.8157807559102686,28.61333274841309,0.02386902121670542
4583,2003-06-17,29.446666717529297,29.666667938232425,29.06666755676269,29.5,7266000.0,0.004091802476908324,2.1034302457504013,-0.10666656494140625,73.65009313253866,74.70073818840481,-1.3428857496057027,-3.6022551613930673,-6.148053353110981,-9.001036010375131,35.72906285770803,0.6000003814697337,2.232680414689284,2.9963334083557136,-1.2514548228756155,7.244121639587043,0.8724392927400473,5.12022752397138,-2.4040866422892755,86.12901558612235,11.89118946443135,2.1238941156156654,6,-1.0900001525878906,-3.309999465942383,-7.12000036239624,-8.950000762939453,-1.3733329772949254,1,0.02513017103826054,-1.3776184321618599,29.32666778564453,1.1521687751116303,27.84000015258789,1.0550470755913097,28.28666687011719,0.02513017103826054
4584,2003-06-18,29.10000038146973,29.65999984741211,28.739999771118164,29.446666717529297,8466150.0,-0.011772685152618645,1.3793128112290325,6.499999999999933,71.99155746728853,74.92358238163521,-0.7418900171662983,-2.928454242281301,-5.6214013122430515,-8.56531453791781,38.36898276946907,0.9200000762939453,2.3399798997444066,2.3466670989990277,-1.7382676606445813,6.431601858642637,0.3041997191772232,4.389134478820832,-1.7345298847409332,69.35482977827996,-4.579972639235422,2.042467379821805,6,-0.6300001144409215,-2.963333129882816,-6.061666965484623,-7.936667442321781,-0.39333343505860086,2,0.020389425528228866,2.1034302457504013,29.446666717529297,-1.3776184321618599,29.32666778564453,1.1521687751116303,27.84000015258789,0.020389425528228866
4585,2003-06-19,29.06666755676269,29.953332901000977,28.959999084472656,29.13333320617676,4754850.0,-0.0011454578786969094,-6.095175815043392,0.1923049413214862,68.90432771600109,75.0719081004254,-0.6983909534542505,-2.558468435121899,-5.410562033363572,-8.431997304337216,41.197792437927184,0.9933338165283203,2.5214954628132773,2.016334247589107,-1.8141917281882343,5.846860223366448,0.1010712597004364,3.9315972354777777,-1.4170534891237736,61.224518734709356,-9.25133562207224,1.9152629878886709,6,-0.4866676330566371,-2.8200006484985316,-5.986667633056637,-7.9033346176147425,0.02666473388671875,3,0.01880728812764132,1.3793128112290325,29.10000038146973,2.1034302457504013,29.446666717529297,-1.3776184321618599,29.32666778564453,0.01880728812764132
4586,2003-06-20,29.36666679382324,29.420000076293945,28.886667251586914,29.20000076293945,4273050.0,0.010321074353456305,2.902445832315589,-2.50002861066579,66.80395179434942,73.81102483422693,-0.8611098438018594,-2.5508261001334915,-5.517312168098069,-8.635320123698708,43.40755912119513,0.5333328247070312,2.5994272891305563,2.03800010681152,-1.6023513449938918,5.6783515586169315,0.21782438090881584,3.858175832714224,-1.394532089513632,56.650261579397984,-10.948326607722429,1.8201757259027056,6,-0.6333341598510707,-3.1199998855590785,-6.286666870117184,-8.20333385467529,-0.5733337402343679,4,-0.021112335841096064,-6.095175815043392,29.06666755676269,1.3793128112290325,29.10000038146973,2.1034302457504013,29.446666717529297,-0.021112335841096064
4587,2003-06-23,28.63999938964844,29.26666641235352,28.3799991607666,29.166667938232425,4141050.0,-0.024744633406186933,1.4403725110372767,-3.160023346036324,65.08828185902226,72.26277422725022,0.04713945791270646,-1.5048965461635788,-4.614750440092614,-7.813942988563991,45.489260392446695,0.9866676330566371,2.4644896202573285,1.0596660614013693,-2.170042752986607,4.2893748757893455,-0.5551883457926188,2.6745204685953574,-0.3904969378020411,16.525434002521806,-49.71160082899529,1.6148544071939885,6,0.17000102996825817,-2.393332481384281,-5.409999847412113,-7.476666450500492,-0.3400001525878906,0,0.006983267011232419,2.902445832315589,29.36666679382324,-6.095175815043392,29.06666755676269,1.3793128112290325,29.10000038146973,0.006983267011232419
4588,2003-06-24,28.393333435058594,29.233333587646484,27.953332901000977,28.63999938964844,5340750.0,-0.008612638262799788,-1.2721898499740985,0.4683514047934706,59.169555739470624,69.97081041953054,0.3645392529357281,-0.9792243537429606,-4.188850850464291,-7.46665328821431,47.08119475138637,1.2800006866455078,2.3887574322809293,0.6040000915527344,-2.2243525657772096,3.4323527488826784,-0.8101762371122376,2.0181764202177064,1.5599994659423828,22.00002670288086,-38.595645026952646,1.4141763286649713,6,0.41666698455810547,-2.1466665267944336,-5.068333625793457,-7.2300004959106445,0.7066669464111364,1,0.007278713747500776,1.4403725110372767,28.63999938964844,2.902445832315589,29.36666679382324,-6.095175815043392,29.06666755676269,0.007278713747500776
4589,2003-06-25,28.420000076293945,29.1200008392334,28.233333587646484,28.233333587646484,4370250.0,0.0009391867036796508,-8.500015326923274,-0.7567582196653257,49.08306814081915,67.05561997704368,0.34370902364758393,-0.781873809763109,-4.052051151424948,-7.39332916718018,47.968605251392574,0.8866672515869141,2.2626184172570056,0.46300010681152415,-2.067678548776719,2.9936787623997674,-0.8023392209825957,1.728339434605644,1.493332824707032,23.333358764648438,-33.15818394268372,1.2653393277941212,6,0.3900003433227539,-2.173333168029785,-5.128333568572998,-7.256667137145996,0.14666748046874645,2,-0.012197970975684091,-1.2721898499740985,28.393333435058594,1.4403725110372767,28.63999938964844,2.902445832315589,29.36666679382324,-0.012197970975684091
4590,2003-06-26,28.96666717529297,29.06666755676269,28.253332138061523,28.56666755676269,3114900.0,0.0192352954796442,1.7111163386559125,2.142857142857162,58.62445387568667,65.43322254860922,-0.1076798722994532,-1.0655097653789483,-4.436919974759228,-7.838259836846621,48.69692738647749,0.8133354187011683,2.0768117429575987,0.8080004692077623,-1.318724800901041,2.9347257393165656,-0.2553621658466376,1.8713631042621621,0.9074657257080077,69.09094928708535,12.640406187821924,1.0633626350544014,6,-0.013334274291992188,-2.653334617614746,-5.708333492279053,-7.8033342361450195,-0.9600009918212891,3,-0.008975842036242465,-8.500015326923274,28.420000076293945,-1.2721898499740985,28.393333435058594,1.4403725110372767,28.63999938964844,-0.008975842036242465
4591,2003-06-27,29.0,29.479999542236328,28.739999771118164,29.11333274841309,3640350.0,0.0011507304069644508,-1.3368418516544245,-0.28333214123930733,62.950071309611296,64.02948455942085,0.045636666858762,-0.8925774551040462,-4.289257076150527,-7.775761549055456,49.319272327082096,0.7399997711181641,1.8331786996226036,0.6813332557678216,-1.1606674309479104,2.5233339424835535,-0.23966708759004263,1.6023335991256857,0.8357169010009748,68.55898142583891,10.814671096610589,0.9210003433578656,6,-0.04666709899902344,-2.4099998474121094,-5.601666450500488,-7.836667060852051,-2.213333129882809,4,0.0032183548499795656,1.7111163386559125,28.96666717529297,-8.500015326923274,28.420000076293945,-1.2721898499740985,28.393333435058594,0.0032183548499795656
4592,2003-06-30,29.28000068664551,29.46666717529297,28.873332977294922,29.046667098999023,3120000.0,0.00965519609122456,-1.0459735339770067,-2.058836399131558,60.224451268411165,62.5377465745178,-0.2700818972241379,-1.0173396554593133,-4.414589169380871,-7.962120168922919,49.25613062173832,0.5933341979980469,1.6779185900737588,0.829667282104495,-0.8808851210629314,2.5402196852719214,-0.025608919479218173,1.6849434836882082,0.5180685343554643,86.89963806185081,28.856098828205134,0.8552762015837131,6,-0.3266677856445348,-2.626667976379398,-5.881667137146,-8.116667747497562,-2.159999847412113,0,-0.01662116194138641,-1.3368418516544245,29.0,1.7111163386559125,28.96666717529297,-8.500015326923274,28.420000076293945,-0.01662116194138641
4593,2003-07-01,29.26000022888184,29.28000068664551,28.399999618530273,29.28000068664551,4641750.0,-0.0006830757272759946,86.9980926950223,-0.0857161541353985,56.54521923318386,60.821486770728384,-0.312172987527763,-0.791676491200743,-4.230301081214218,-7.842427350649256,49.12074434450217,0.8800010681152379,1.5728272960690681,0.6533334732055707,-0.6997696545083443,2.0064366009194856,-0.023218090651386802,1.3298850370625281,0.5011742657191363,82.3529861752847,24.803970887171864,0.6765515638569575,7,-0.3066673278808629,-2.606667518615726,-5.829999923706058,-8.09666728973389,1.7333335876464808,1,-0.03280932960737626,-1.0459735339770067,29.28000068664551,-1.3368418516544245,29.0,1.7111163386559125,28.96666717529297,-0.03280932960737626
4594,2003-07-02,29.739999771118164,29.86666679382324,29.273332595825195,29.333332061767575,3823800.0,0.016404632210581083,-1.2531679492983114,-20.332920083921596,64.26701438338385,60.30622973377091,-0.7731460442284579,-1.1112776617913163,-4.578097758628111,-8.213183078634419,48.97977438205527,0.6066665649413991,1.310224040562602,0.9953330039978034,-0.2146461859082862,2.205312193903893,0.3903434090447604,1.6003225989508465,-1.7866668701171875,92.14874469765417,32.549337461362924,0.6049895949530443,7,-0.8299999237060547,-2.413332939147949,-6.173332691192627,-8.576666831970215,2.1933326721191406,2,-0.02151981824391158,86.9980926950223,29.26000022888184,-1.0459735339770067,29.28000068664551,-1.3368418516544245,29.0,-0.02151981824391158
4595,2003-07-03,29.6200008392334,29.959999084472656,29.333332061767575,29.34000015258789,2269950.0,-0.004034933853674816,-3.272678210321587,0.6885245132755754,68.67134434127418,60.51371779454033,-0.6329655747018208,-0.9546389561407125,-4.317257337416578,-7.984487106505597,47.81977411447473,0.6266670227050817,1.0701530458596338,0.8210006713867202,-0.4453027863760184,2.0873041291494587,0.1878489425053509,1.4541524002680895,-1.628401260375977,78.20523322846988,15.04068295024505,0.6331517288813696,7,-0.663334846496582,-2.276667594909668,-5.995000839233398,-8.45666790008545,2.2866668701171875,3,-0.0355615547814403,-1.2531679492983114,29.739999771118164,86.9980926950223,29.26000022888184,-1.0459735339770067,29.28000068664551,-0.0355615547814403
4596,2003-07-07,30.36666679382324,30.373332977294922,29.773332595825195,29.86666679382324,3896850.0,0.025208167907977863,1.3376682247504637,1.7857099066082656,62.913907284768186,60.272120619623216,-1.3665739630018052,-1.5895821952095481,-4.917304468278605,-8.620842792968748,46.697716451218966,0.7533321380615234,0.8792364105185371,1.4449999809265108,0.0693490990181509,2.8206508628348708,0.7571745399723291,2.1328254218806926,-2.2963312347412064,99.66218665274799,37.235497505477866,0.6878254409541805,7,-1.2033338546752894,-2.6300001144409144,-6.561666488647457,-9.100000381469723,2.2199993133544886,0,-0.07771681450502821,-3.272678210321587,29.6200008392334,-1.2531679492983114,29.739999771118164,86.9980926950223,29.26000022888184,-0.07771681450502821
4597,2003-07-08,31.546667098999023,31.60000038146973,30.13333320617676,30.13333320617676,4516200.0,0.038858407252514215,-1.0754715962612487,2.826667785644524,70.64221559524493,61.54686060359814,-2.3366245062198203,-2.5844270352399334,-5.910954903397023,-9.679996552820334,46.30975770677983,1.4666671752929688,0.7733929780384656,2.4233335494995103,0.7637328337539131,4.0829342652451075,1.5935331916267117,3.253133907372309,-3.3381516948242194,98.33333532015425,37.297712619859375,0.8298003578727995,7,-1.630000114440918,-2.880000114440918,-7.568333625793457,-10.106667518615723,1.313333511352532,1,-0.15088757915199436,1.3376682247504637,30.36666679382324,-3.272678210321587,29.6200008392334,-1.2531679492983114,29.739999771118164,-0.15088757915199436
4598,2003-07-09,30.333332061767575,31.546667098999023,30.07999992370605,31.546667098999023,5503800.0,-0.03846159194642618,1.41757986094191,-0.8584914317794793,60.35832953412091,62.79966742507611,-0.915427918989959,-1.2669821441066027,-4.541944270542583,-8.34195683059632,45.753949954652555,1.4666671752929723,0.6488712285973719,1.1026652336120577,-0.5793853074181818,2.7847157746422972,0.2616399630969397,1.9436905041271757,-1.8534978594091776,45.55869439043003,-13.828739029224558,0.8410252705151197,7,-0.4066658020019496,-1.666665077209469,-5.761665344238278,-8.299999237060543,2.1133346557617294,2,-0.10593400078800741,-1.0754715962612487,31.546667098999023,1.3376682247504637,30.36666679382324,-3.272678210321587,29.6200008392334,-0.10593400078800741
4599,2003-07-10,30.18000030517578,30.333332061767575,29.70000076293945,30.333332061767575,4952100.0,-0.005054893286354556,7.2609279761168155,0.12637214939548855,59.16574936993103,62.85981136888105,-0.5433215348753393,-1.0437765845912388,-4.245478690304239,-8.080045357996191,44.77438835309906,0.633331298828125,0.5886810281318233,0.8710000991821296,-0.8357392932615255,2.5777394916257848,0.017630402960300273,1.724369795403959,-1.450552808488478,37.3529834978,-20.9014499215618,0.8533696962218282,7,-0.18000030517578125,-1.3299999237060511,-5.498333930969238,-8.14666748046875,2.700000762939453,3,0.026949420249444245,1.41757986094191,30.333332061767575,-1.0754715962612487,31.546667098999023,1.3376682247504637,30.36666679382324,0.026949420249444245
4600,2003-07-11,30.26666641235352,30.46666717529297,29.79999923706055,30.226667404174805,2936700.0,0.0028716403678390456,2.030305132062042,-0.260865779325816,57.67917933214797,62.27415670471845,-0.4762755842609714,-1.0271636251864145,-4.188921374308034,-8.063338141337585,43.65444092077402,0.6666679382324183,0.6241188356194556,0.8586662292480511,-0.8279682979102354,2.5453007564063377,0.01534896566890609,1.7019834928271962,-1.3075746848836225,29.82451385187152,-27.450043575433934,0.843317263579144,7,-0.2666664123535192,-0.9766664505004918,-5.393332958221439,-8.233333587646488,2.566665649414059,4,0.05506605875179993,7.2609279761168155,30.18000030517578,1.41757986094191,30.333332061767575,-1.0754715962612487,31.546667098999023,0.05506605875179993
4601,2003-07-14,30.35333251953125,31.226667404174805,30.18000030517578,30.52666664123535,4754250.0,0.0028634176620903062,-3.0256539106257954,-4.333460493061462,66.41124503157353,62.96157823395871,-0.3920069673411142,-0.9653782745978852,-4.1107806230442705,-8.039329315807539,43.385642771946785,1.0466670989990234,0.7673418676467492,0.819665718078614,-0.7451906422517034,2.3845220784089314,0.0372375379134553,1.6020938982437727,-1.182968099741366,34.38588882966074,-26.884724699733475,0.7824281801651588,7,-0.35333251953125,-0.9499988555908203,-4.314999580383301,-7.186666488647461,2.64666748046875,0,0.05117511195252855,2.030305132062042,30.26666641235352,7.2609279761168155,30.18000030517578,1.41757986094191,30.333332061767575,0.05117511195252855
4602,2003-07-15,30.02666664123535,30.666667938232425,29.34000015258789,30.666667938232425,4479150.0,-0.010762109171561396,3.145828428377679,3.6922983813286296,65.40881159524602,63.9464218297434,0.05778892778873512,-0.6151188267852383,-3.6300219983507134,-7.607661060006741,42.08418735863465,1.3266677856445348,0.8013280920777355,0.4579998970031731,-1.1186309956085339,2.03463078961488,-0.33031554930268214,1.2463153433090284,1.5733337402343786,31.117812761197968,-33.669483934679434,0.7883154463058539,7,0.4099998474121094,-0.6233329772949219,-3.9883337020874023,-6.8600006103515625,2.9733333587646484,1,0.08525753113156931,-3.0256539106257954,30.35333251953125,2.030305132062042,30.26666641235352,7.2609279761168155,30.18000030517578,0.08525753113156931
4603,2003-07-16,30.18666648864746,30.32666778564453,29.84000015258789,30.166667938232425,3486150.0,0.0053285917256091775,2.2444385104935565,-0.031247671698276174,66.25767474189347,64.16760631402225,0.048120546707739464,-0.755575994800072,-3.642068569035608,-7.67088109916838,40.71239967760931,0.4866676330566406,0.8175583261665125,0.5809997558593736,-1.0181476030937908,2.180147114812538,-0.2185739236172104,1.3805734353359576,1.368133888244632,44.876293652069386,-24.115534861347818,0.7995736794765829,7,0.2799997329711914,-0.630000114440918,-3.811666488647461,-7.020000457763672,2.780000686645508,2,0.08856009731016434,3.145828428377679,30.02666664123535,-3.0256539106257954,30.35333251953125,2.030305132062042,30.26666641235352,0.08856009731016434
4604,2003-07-17,29.69333267211914,30.06666755676269,29.53333282470703,29.906667709350586,5712150.0,-0.01634277228702452,1.0000000000000133,-10.667525035767275,56.75340025837851,62.843390304811614,0.5969099396843305,-0.22715861161671214,-3.0172184764778294,-7.07296692347051,39.56862583989934,0.6533336639404297,0.8316356311877584,0.057999324798583274,-1.5235673872429274,1.639566036840094,-0.7327840312221738,0.8487826808193404,1.8171717002868668,18.727866253789845,-48.175589652235786,0.7907833560207562,7,0.776667594909668,-0.059998512268062854,-3.22666597366333,-6.526666641235352,3.6933326721191406,3,0.09272566592012876,2.2444385104935565,30.18666648864746,3.145828428377679,30.02666664123535,-3.0256539106257954,30.35333251953125,0.09272566592012876
4605,2003-07-18,29.61333274841309,30.166667938232425,29.15999984741211,30.166667938232425,3717750.0,-0.002694204944572176,2.6385471567387335,2.593737986034743,55.65110267175375,62.03641201447668,0.755291493467773,-0.10972993406307907,-2.805639656285603,-6.891302877542092,38.05980302295907,1.006668090820316,0.8788170090399632,-0.04933385848998739,-1.6082531272172176,1.5095854102372428,-0.8287934928536025,0.7301257758736277,1.8537615395965545,21.935453504244173,-42.90965839241603,0.7794596343636153,7,0.7666673660278285,0.02000141143798828,-3.0533328056335485,-6.4466667175293,3.3866672515869105,4,0.11031072886847548,1.0000000000000133,29.69333267211914,2.2444385104935565,30.18666648864746,3.145828428377679,30.02666664123535,0.11031072886847548
4606,2003-07-21,28.74666786193848,29.61333274841309,28.56666755676269,29.61333274841309,4048200.0,-0.029266036816509633,1.4153861728677797,1.5662565880864647,45.56541090285327,59.250100381988716,1.5287586326898719,0.7463714676614721,-1.8130343690630575,-5.923894397103712,36.32078541864516,1.0466651916503977,0.8213328925151728,-0.8849987983703578,-2.4925996252385367,0.7226020284978212,-1.6887992118044473,-0.0811983849362683,2.6281426484472625,8.571441546587291,-51.274555504208465,0.8038004134340887,7,1.3099994659423793,0.8866662979125977,-2.0283346176147496,-5.580001831054691,4.386663436889645,0,0.14216131829456224,2.6385471567387335,29.61333274841309,1.0000000000000133,29.69333267211914,2.2444385104935565,30.18666648864746,0.14216131829456224
4607,2003-07-22,28.84000015258789,29.57999992370605,28.18000030517578,29.520000457763672,5102700.0,0.003246716840284103,2.500002384188087,0.7846173483984841,46.549831519104444,57.715822824764665,1.1299337599922303,0.7049332820985406,-1.7864164630844606,-5.923326966796651,35.04343430383386,1.3999996185302699,0.7526049240606234,-0.8016665458679206,-2.385608255094997,0.7822751633591558,-1.5936374004814589,-0.00969569125438241,2.3663217805804706,30.74532285121265,-25.169178531540638,0.7919708546135381,7,0.8633337020874023,0.9366664886474609,-2.12166690826416,-5.673334121704102,5.459999084472663,1,0.14424409935513882,1.4153861728677797,28.74666786193848,2.6385471567387335,29.61333274841309,1.0000000000000133,29.69333267211914,0.14424409935513882
4608,2003-07-23,28.60000038146973,29.09333229064941,28.239999771118164,29.03333282470703,3849900.0,-0.008321767331773922,2.0843453232450586,0.637253307004449,40.25085031516958,55.61416737423561,1.227263463567823,1.0131548590712711,-1.4620290220472576,-5.593808325151624,34.26138634782334,0.8533325195312464,0.6625485682428192,-1.0519996643066385,-2.604026256230963,0.5000269276176859,-1.8280129602688007,-0.2759863683444763,2.3642158214592257,21.140933153863575,-28.943054939597385,0.7760132959621627,7,1.1033334732055629,1.1766662597656214,-1.5733332633972203,-4.616666793823246,5.673334121704098,2,0.1538461384560359,2.500002384188087,28.84000015258789,1.4153861728677797,28.74666786193848,2.6385471567387335,29.61333274841309,0.1538461384560359
4609,2003-07-24,28.07333374023437,28.60666656494141,28.06666755676269,28.433332443237305,5001900.0,-0.018414917280091814,-1.892869367965528,0.8307679441527324,37.63324889547036,53.38684177016032,1.5909822024669786,1.594256873513455,-0.8478325425428856,-4.976583129489523,33.36610128573284,0.539999008178718,0.3881581898534492,-1.561332988739018,-3.177702577579666,0.05503660010163003,-2.369517783159342,-0.753148194318694,2.6681451908743306,0.3174372505120311,-44.30053971035933,0.8081847944203232,7,1.5733337402343786,1.7033329010009801,-0.8266668319702113,-3.613333702087399,6.599998474121097,3,0.17430539174068693,2.0843453232450586,28.60000038146973,2.500002384188087,28.84000015258789,1.4153861728677797,28.74666786193848,0.17430539174068693
4610,2003-07-25,28.70666694641113,28.70666694641113,27.56666755676269,28.10000038146973,6054300.0,0.02255995714784209,2.7582403762717846,-1.6851909739698592,36.482076190866714,50.06137856563735,0.7968938051198435,0.9912692662413356,-1.3771645617177164,-5.50315280469761,32.33492059709461,1.1399993896484375,0.25430362840323184,-0.9149997711181683,-2.5579541551778604,0.7279546129415237,-1.7364769631480144,-0.09352257908832229,1.767330847262972,55.70033605394736,17.29965772499964,0.8214771920298468,7,0.41000080108642933,0.8766670227050817,-1.403333187103268,-4.156666755676266,6.733331680297855,4,0.16302827515864715,-1.892869367965528,28.07333374023437,2.0843453232450586,28.60000038146973,2.500002384188087,28.84000015258789,0.16302827515864715
4611,2003-07-28,29.09333229064941,29.440000534057614,28.57999992370605,28.71333312988281,3259950.0,0.01346953113574978,-1.6598001999769938,0.6263723480513674,27.057316842597146,45.80010137089859,0.2376979581657288,0.6450254461422453,-1.6596389635054827,-5.7688646273967095,31.128540606550782,0.8600006103515625,0.13774726305070573,-0.5330010414123585,-2.169036234483741,1.103034151659024,-1.3510186379480515,0.28501655512333457,1.0317858745953217,75.82775496747716,43.14891423399992,0.8180175965356914,7,-0.14666461944579723,0.4900016784668004,-1.679998874664303,-4.349999427795407,6.306669235229496,0,0.13428051727873713,2.7582403762717846,28.70666694641113,-1.892869367965528,28.07333374023437,2.0843453232450586,28.60000038146973,0.13428051727873713
4612,2003-07-29,28.79333305358887,29.31999969482422,28.63999938964844,29.13333320617676,4031700.0,-0.010311614842310801,-1.1030910806984318,-0.8947392196919123,32.631556756566084,42.06386603919554,0.3848184437775153,0.9556942944385476,-1.247759969768385,-5.357582910783396,29.856966342280085,0.6800003051757777,0.009637319039725867,-0.8086668968200641,-2.4804767493923983,0.8631429557522701,-1.644571823106233,0.027238029466104763,1.0247710386380149,65.48037704420676,33.0084523611358,0.8359049262861674,7,0.07333469390868785,0.7900009155273402,-1.3033332824707067,-4.050000190734867,6.333333969116207,1,0.1507292760154526,-1.6598001999769938,29.09333229064941,2.7582403762717846,28.70666694641113,-1.892869367965528,28.07333374023437,0.1507292760154526
4613,2003-07-30,28.29999923706055,29.03333282470703,28.26666641235352,29.0,5265000.0,-0.01713361268770619,-1.0000000000000093,2.058824849375614,30.307224732058444,39.125402091826636,0.6508255683059296,1.447640941109686,-0.5900931889559402,-4.760773098636381,29.067778068781223,0.7666664123535121,-0.20228549128730577,-1.2540006637573207,-3.019647455807746,0.5116461282931049,-2.1368240597825334,-0.3711772677321079,1.2479324709106336,39.145826672884596,6.990126066582896,0.8828233960252135,7,0.5666685104370082,1.2833347320556605,-0.7716655731201207,-3.5566663742065465,6.713333129882809,2,0.2120141399913058,-1.1030910806984318,28.79333305358887,-1.6598001999769938,29.09333229064941,2.7582403762717846,28.70666694641113,0.2120141399913058
4614,2003-07-31,29.10000038146973,29.57333374023437,28.29333305358887,28.666667938232425,6264450.0,0.02826859243732871,-1.1694886213936107,-0.6190456727756284,39.36816182766334,37.31618644248326,-0.27065277831688306,0.6295095286088959,-1.2233932825560139,-5.445208917656817,27.999863036552362,1.2800006866455007,-0.3811898180740414,-0.4219995498657205,-2.1966280787459667,1.3526289790145256,-1.3093138143058418,0.46531471457440077,-1.5333328247070384,76.41195318566938,42.145374156065586,0.8873142644401226,7,-0.5100002288818395,0.4833335876464808,-1.5716667175293004,-4.356667518615726,5.566667556762692,3,0.1777778025390806,-1.0000000000000093,28.29999923706055,-1.1030910806984318,28.79333305358887,-1.6598001999769938,29.09333229064941,0.1777778025390806
4615,2003-08-01,28.56666755676269,28.940000534057614,28.17333221435547,28.5,6531300.0,-0.018327588237650128,-1.1296249692043907,0.15384852392919673,34.94382264472523,36.13600996935792,0.11018408006392377,1.1382413725849538,-0.5289137016367746,-4.794938948040912,26.757815521640094,0.9266681671142614,-0.6089923476068897,-0.9026657104492237,-2.726876322219887,0.9215449013214396,-1.8147710163345572,0.009439595436109727,-0.9598666763305665,28.095350979013556,-5.901832528570001,0.912105305885332,8,0.0066661834716796875,1.0166664123535192,-1.038333892822262,-3.6366672515869105,5.133333206176754,4,0.21376888450354525,-1.1694886213936107,29.10000038146973,-1.0000000000000093,28.29999923706055,-1.1030910806984318,28.79333305358887,0.21376888450354525
4616,2003-08-04,28.00666618347168,28.67333221435547,27.47333335876465,28.46666717529297,6904950.0,-0.019603314673588557,1.7480961044123204,-6.899922753412092,33.62161115558155,34.699541040077605,0.6193037013398275,1.5941025240794673,0.1673428292078185,-4.122305032592138,25.021245421471278,1.1999988555908203,-0.765194077830941,-1.3446670532226577,-3.2288110351659682,0.5394769287206529,-2.286739044194313,-0.4025950622510024,1.5666675567626918,25.396796563140082,-8.594289270516246,0.9420719909716552,8,0.516667366027832,1.5300006866455078,-0.3733334541320801,-3.0766658782958984,4.920000076293945,0,0.2654129697030536,-1.1296249692043907,28.56666755676269,-1.1694886213936107,29.10000038146973,-1.0000000000000093,28.29999923706055,0.2654129697030536
4617,2003-08-05,26.78666687011719,28.00666618347168,26.76666641235352,28.00666618347168,7096050.0,-0.04356103312555204,1.0327876541318295,2.6521667019110686,26.476007382709213,33.169002936470896,1.6957315458506663,2.5710281411996156,1.5184627311173422,-2.8097814936301475,22.706289025564097,1.2399997711181605,-0.9541151448555709,-2.326666355133053,-4.245417911043418,-0.4079147992226879,-3.286042133088234,-1.3672905771778723,2.7446668624877866,0.7126052156232221,-30.58375387878594,0.9593757779551823,8,1.3833332061767543,2.3966665267944336,0.9849996566772425,-1.5766668319702184,7.180000305175778,1,0.32155305837512116,1.7480961044123204,28.00666618347168,-1.1296249692043907,28.56666755676269,-1.1694886213936107,29.10000038146973,0.32155305837512116
4618,2003-08-06,27.1200008392334,27.65999984741211,26.413333892822266,26.873332977294922,7330350.0,0.012444025631575206,-1.137142801090132,-0.2021868858763887,31.79245591121321,32.5200259382201,1.2632232947520379,2.0918673640726233,1.3032684740397897,-3.0438814801185607,20.459294436393503,1.2466659545898438,-1.012034242596588,-1.8326658248901353,-3.856541093876487,0.19120944409621643,-2.844603459383311,-0.8207281903969594,2.3007462005615196,22.362879130828453,-10.088602707793775,1.0119376344931768,8,0.8733329772949219,1.8866662979125977,0.6833319664001465,-1.9100008010864258,6.839998245239258,2,0.2952310448268409,1.0327876541318295,26.78666687011719,1.7480961044123204,28.00666618347168,-1.1296249692043907,28.56666755676269,0.2952310448268409
4619,2003-08-07,30.99333381652832,31.06666755676269,29.166667938232425,29.540000915527344,20478300.0,0.14282200801747513,1.3749989569189667,5.891861589019911,56.35359795256777,34.72797280063133,-2.4052908382316076,-1.8102193749492947,-2.4319902665956725,-6.810523378154233,18.82997378846608,3.9466667175292933,-0.9921815892214241,2.000000476837158,-0.15607962793290753,4.156080581607224,0.9219604244521236,3.078040529222193,-4.579999923706055,98.42406013558303,61.97206175308099,1.0780400523850329,8,-2.25333309173584,-1.9866666793823242,-3.1900010108947754,-5.713334083557129,3.7866649627685547,3,0.12970526417752537,-1.137142801090132,27.1200008392334,1.0327876541318295,26.78666687011719,1.7480961044123204,28.00666618347168,0.12970526417752537
4620,2003-08-08,31.933332443237305,32.133331298828125,30.96666717529297,31.06666755676269,9531300.0,0.03032905825083243,-1.1874973177884272,0.5963292277204358,64.57316492371011,38.89640036519944,-3.173143371487683,-2.7604849762772012,-3.2158465519525734,-7.643987903764533,17.239267138279914,1.1666641235351562,-0.878909286308371,2.8566658020019524,0.3872927484614621,5.326038855542443,1.6219792752317055,4.091352328772199,-5.519998550415039,96.50351492500982,54.189831866961924,1.234686526770246,8,-2.6599998474121094,-2.6599998474121094,-3.8149991035461426,-6.303332328796387,3.1733341217041087,4,0.08559505964038427,1.3749989569189667,30.99333381652832,-1.137142801090132,27.1200008392334,1.0327876541318295,26.78666687011719,0.08559505964038427
4621,2003-08-11,31.906667709350586,32.19333267211914,31.58666610717773,31.946666717529297,6031650.0,-0.0008350125667002661,1.2750099242183246,-0.04615279654563762,64.11043833168256,42.39405387354572,-3.0233800164933875,-2.752609217620293,-3.0580695421374564,-7.507307826311141,15.120531235619172,0.6066665649414098,-0.6854873680755915,2.752334308624267,0.02921870373716473,5.475449913511369,1.390776506180714,4.11389211106782,-5.264533920288088,95.04039752057824,49.145756742522174,1.3615578024435515,8,-2.603334426879883,-2.603334426879883,-3.7566680908203125,-6.2000017166137695,2.413331985473633,0,0.05620558906135176,-1.1874973177884272,31.933332443237305,1.3749989569189667,30.99333381652832,-1.137142801090132,27.1200008392334,0.05620558906135176
4622,2003-08-12,32.58666610717773,32.58666610717773,31.79333305358887,31.933332443237305,4665000.0,0.021312109557208858,1.4285693432788091,-16.333746602450827,67.62972071106572,46.540997871213186,-3.4740397834582275,-3.405591728149009,-3.623645596165588,-8.068281273583054,14.146856134213264,0.7933330535888565,-0.49710125057526255,3.3043327331542898,0.19525549653513252,6.413409969773447,1.7497941148447111,4.858871351463868,-5.611460385131831,100.0,48.86849082157835,1.5545386183095795,8,-3.086666107177731,-3.086666107177731,-4.1366662979125906,-6.559999465942376,1.7600021362304688,1,0.010433720082614117,1.2750099242183246,31.906667709350586,-1.1874973177884272,31.933332443237305,1.3749989569189667,30.99333381652832,0.010433720082614117
4623,2003-08-13,32.860000610351555,33.200000762939446,32.46666717529297,32.66666793823242,6107700.0,0.008387924750412612,-1.4719073672840655,0.29591720554103196,71.65260197876563,50.12815788800233,-3.3888929430213857,-3.6558132355254074,-3.7604736140410324,-8.23309900201415,13.232362824728433,0.7333335876464773,-0.2636616242807648,3.4440005302429135,-0.036464190871456026,6.9244652513572795,1.7037681696857305,5.1842328908000965,-5.435878057495113,91.57024308767309,32.60613228111462,1.7402323605571837,8,-3.0533332824706996,-3.0533332824706996,-3.56833362579345,-6.2200002670288015,1.433330535888679,2,0.03367822715720803,1.4285693432788091,32.58666610717773,1.2750099242183246,31.906667709350586,-1.1874973177884272,31.933332443237305,0.03367822715720803
4624,2003-08-14,32.446666717529304,32.866668701171875,32.293331146240234,32.82666778564453,3642750.0,-0.012578633145004958,1.492756267259323,-1.9655294883684575,67.2615424703577,53.719015646405936,-2.7389395662361906,-3.1891390237872344,-3.2399165063897897,-7.6903026049643515,12.621097860105706,0.5733375549316406,-0.05495869194117731,2.8929999351501543,-0.842146061804236,6.628145932104545,1.025426936672961,4.760572933627348,-4.444956343664561,66.26862867342547,6.6069844365988075,1.8675729984771947,8,-2.639999389648448,-2.639999389648448,-3.1500000953674387,-5.80666637420655,1.1399993896484233,3,0.04664061119491736,-1.4719073672840655,32.860000610351555,1.4285693432788091,32.58666610717773,1.2750099242183246,31.906667709350586,0.04664061119491736
4625,2003-08-15,32.880001068115234,32.946666717529304,32.240001678466804,32.51333236694336,1928700.0,0.013355280971028671,1.8266601562499196,-0.964914922451456,67.40197182698601,57.472389054339764,-2.7894211988273625,-3.547053977871002,-3.6088577845183494,-8.00439141223178,12.481546767519543,0.7066650390625,0.2466890201805576,3.1630008697509773,-0.8578954127788236,7.183897152280778,1.1525527284860786,5.173449011015876,-4.358461655343021,80.16532443027899,21.617125711907875,2.0104481412649005,8,-3.0733337402343786,-3.0733337402343786,-3.455000877380371,-6.086667060852051,0.926666259765625,4,0.057785816589407846,1.492756267259323,32.446666717529304,-1.4719073672840655,32.860000610351555,1.4285693432788091,32.58666610717773,0.057785816589407846
4626,2003-08-18,32.83333206176758,33.18000030517578,32.733333587646484,32.98666763305664,3964800.0,-0.001419373626265208,-1.528307997927103,-0.41818560133166877,69.00877422064517,62.19825203633265,-2.2194914869444275,-3.3502958360629407,-3.4770228813356354,-7.827531550702332,13.10483322272787,0.4466667175292969,0.4686198904894425,2.911998653411864,-1.3115212323615282,7.135518539185256,0.8002387105251643,5.02375859629856,-3.84394651397864,73.93352397765995,15.590424521861593,2.111759942886696,8,-3.0266647338867223,-3.0266647338867223,-3.1883320808410645,-5.933331489562988,-0.5,0,0.0692386169913286,1.8266601562499196,32.880001068115234,1.492756267259323,32.446666717529304,-1.4719073672840655,32.860000610351555,0.0692386169913286
4627,2003-08-19,33.0,33.093334197998054,32.57333374023437,32.799999237060554,4706100.0,0.005076181056460571,1.6896402040191927,-1.3043337645536406,72.81553092422315,66.75637148222263,-1.578061231273015,-3.361682621659863,-3.5419370727979214,-7.8486246570130405,14.136311158886583,0.5200004577636861,0.7995611179784277,2.870666599273683,-1.5344667103093315,7.275799908856698,0.6680999444821722,5.07323325406519,-3.589552930696012,79.16656732549774,17.635257632119426,2.202566654791508,8,-1.8166656494140625,-3.193332672119144,-3.298333168029785,-6.09999942779541,-0.633331298828125,1,0.039999990752249026,-1.528307997927103,32.83333206176758,1.8266601562499196,32.880001068115234,1.492756267259323,32.446666717529304,0.039999990752249026
4628,2003-08-20,33.0,33.066665649414055,32.240001678466804,33.0,3885000.0,0.0,11.4001487754646,0.0,70.52630966059847,68.33111722755939,-0.7333930611591555,-3.178086309788405,-3.4597922764842792,-7.687733723055935,15.088058918063371,0.8266639709472514,1.2232876332759162,2.6506666183471665,-1.8708274271259882,7.172160663820321,0.38991959561059275,4.911413641083744,-3.2105975613324667,80.85100338859228,20.32616247479774,2.2607470227365765,8,-0.9166660308837891,-3.193332672119144,-3.0799999237060547,-6.09999942779541,-0.9266662597656321,2,0.04080812858812721,1.6896402040191927,33.0,-1.528307997927103,32.83333206176758,1.8266601562499196,32.880001068115234,0.04080812858812721
4629,2003-08-21,32.96666717529297,33.22666549682617,32.76666641235352,33.0,6072750.0,-0.0010100855971827416,-1.123067713651926,-100.0,74.44443714471679,69.42792525211568,-0.4366212501781135,-2.908479963197344,-3.3567631712647312,-7.492815537112978,16.33142927967092,0.45999908447264914,1.874259410032483,2.3726671218872077,-2.159825886315822,6.905160130090238,0.10642061778569456,4.6389136259887245,-2.836204904198244,73.64874269277145,8.649108589429346,2.2662465041015154,8,-0.5600013732910156,-3.14666748046875,-2.955000877380371,-6.066666603088379,-1.3066673278808594,3,0.040242586971046324,11.4001487754646,33.0,1.6896402040191927,33.0,-1.528307997927103,32.83333206176758,0.040242586971046324
4630,2003-08-22,33.38666534423828,33.746665954589844,33.200000762939446,33.633331298828125,6389250.0,0.012740085817958713,1.3098434905949592,7.4000915541313805,80.36117352332779,71.23356249563182,-0.7026783033817665,-3.1198433193047705,-3.6902166291460574,-7.751190651837273,18.0095243535325,0.779998779296875,2.521493965530503,2.5586653709411635,-2.046215907587296,7.163546649469623,0.25622473167693016,4.861106010205393,-2.884658686055783,76.10611626911876,5.845129212240565,2.3024406392642307,8,-0.6166658401489258,-3.3066654205322266,-3.33499813079834,-6.316664695739746,-1.7066650390625,4,0.005990438424362088,-1.123067713651926,32.96666717529297,11.4001487754646,33.0,1.6896402040191927,33.0,0.005990438424362088
4631,2003-08-25,33.0,33.426666259765625,32.746665954589844,33.406665802001946,3705000.0,-0.011581430497820344,2.044777139148184,1.6486499025702597,88.7043269893383,73.57518541543989,-0.16160899097187098,-2.556570422697426,-3.205315688066257,-7.217560941799071,19.132473794660395,0.6800003051757812,2.664878835307526,1.9766666412353509,-2.649775314729588,6.60310859720029,-0.33655433674712043,4.289887619217819,-2.043741040320473,50.44244650764732,-27.43384801948409,2.3132209779824686,8,-0.0066661834716796875,-2.9200000762939453,-2.993332862854004,-5.929999351501465,-0.11333465576171875,0,0.02444446448123827,1.3098434905949592,33.38666534423828,-1.123067713651926,32.96666717529297,11.4001487754646,33.0,0.02444446448123827
4632,2003-08-26,33.133331298828125,33.400001525878906,32.233333587646484,32.59999847412109,4866000.0,0.004040342388730966,1.187488824198382,-1.3114769476103776,88.41567714774867,75.43774932310467,-0.233830806646246,-2.4749825470143634,-3.284763737364379,-7.2125182145650335,20.112569345304685,1.1666679382324219,2.6406054522807736,1.8929980278015144,-2.7000458035439863,6.486041859147015,-0.4035238878712377,4.189519943474263,-1.7864153598611523,59.471252372633984,-24.376747924964235,2.2965219156727494,8,-0.14333152770996094,-3.0533313751220703,-3.288330554962158,-6.06333065032959,-0.5199966430664062,1,-0.024144847671530134,2.044777139148184,33.0,1.3098434905949592,33.38666534423828,-1.123067713651926,32.96666717529297,-0.024144847671530134
4633,2003-08-27,34.299999237060554,34.65999984741211,33.07333374023437,33.139999389648445,6341850.0,0.03521130814497031,-1.4536115314166966,2.1750017881410195,82.29167326353894,77.10776385568036,-1.3128098602390637,-3.340360007627858,-4.386749202912213,-8.231345838467416,21.87444330221423,1.5866661071777415,2.6618601508814876,2.7596659660339427,-1.8084670596479597,7.327798991715845,0.47559945319299146,5.043732478874894,-2.61711829590638,85.16480752543511,3.030020436209682,2.284066512840952,8,-0.8533325195312571,-3.7633323669433665,-4.559998989105232,-7.229998588562019,-0.299999237060554,2,-0.05636532299976693,1.187488824198382,33.133331298828125,2.044777139148184,33.0,1.3098434905949592,33.38666534423828,-0.05636532299976693
4634,2003-08-28,34.27333450317383,34.580001831054695,33.900001525878906,34.30666732788086,4590000.0,-0.0007773975067006944,1.3448212359579792,-0.028735197492822776,77.81304310173243,78.2645495528744,-1.1172767171908262,-3.0633073286101933,-4.283202428421692,-8.056985221327192,23.169727777727765,0.6800003051757884,2.5812638876070864,2.4743345260620124,-2.0978499959977412,7.046519048121766,0.18824226503213737,4.7604267870918875,-2.114114537018388,84.06598588980972,3.59388939625606,2.286092261029876,8,-0.8266677856445312,-3.7366676330566406,-4.533334255218506,-7.203333854675293,0.11999893188476562,3,-0.06418986640286584,-1.4536115314166966,34.299999237060554,1.187488824198382,33.133331298828125,2.044777139148184,33.0,-0.06418986640286584
4635,2003-08-29,34.67333221435547,34.720001220703125,34.293331146240234,34.400001525878906,4990350.0,0.011670813971853322,1.327278401997503,-8.20004577706569,80.20378663164037,79.50843982076275,-1.3814083846964422,-3.143521789785538,-4.599010368545251,-8.308335735943484,24.710080912692707,0.4466667175292969,2.4415023570196723,2.5689990043640165,-1.908955979196577,7.04695398792461,0.3300215125837198,4.807976496144313,-2.1139874671989602,98.12323103710125,18.68865264447831,2.2389774917802963,8,-1.196664810180664,-4.106664657592773,-4.961665153503418,-7.603331565856934,-0.4199981689453054,4,-0.08690633909410583,1.3448212359579792,34.27333450317383,-1.4536115314166966,34.299999237060554,1.187488824198382,33.133331298828125,-0.08690633909410583
4636,2003-09-02,35.439998626708984,35.779998779296875,34.83333206176758,34.893333435058594,7231200.0,0.022111125853548685,-1.8399947357278141,2.0000139563445543,80.57143651223141,80.37020710831924,-1.9438511224865849,-3.504421792638098,-5.28051382017885,-8.916129795526416,26.95018434897659,1.1066665649414062,2.4207655336717693,2.963998794555664,-1.3112777706257859,7.239275359737114,0.8263605119649355,5.101637077146389,-2.491735714314082,90.41352554539617,13.019345058383863,2.137638282590726,9,-1.4333324432373047,-4.343332290649414,-6.0899977684021,-8.36999797821045,-1.5733299255371094,1,-0.10609476487675484,1.327278401997503,34.67333221435547,1.3448212359579792,34.27333450317383,-1.4536115314166966,34.299999237060554,-0.10609476487675484
4637,2003-09-03,35.400001525878906,35.77333450317383,35.20666885375977,35.77333450317383,6431400.0,-0.001128586410269583,2.0357117312270354,-0.6829280206552458,78.64666959222845,81.27246932294479,-1.707135516816514,-2.936610824965129,-5.1306364062299075,-8.72226690346509,28.610761824590895,0.5666656494140554,2.3719416603698775,2.493334960937503,-1.0397344001628426,6.026404322037852,0.7268002803873301,4.2598696414876756,-1.8853914401036107,85.96068416542646,9.931732552492136,1.766534680550174,9,-1.3933353424072266,-4.303335189819336,-6.135000705718994,-8.330000877380371,0.09333038330078125,2,-0.0709981941611858,-1.8399947357278141,35.439998626708984,1.327278401997503,34.67333221435547,1.3448212359579792,34.27333450317383,-0.0709981941611858
4638,2003-09-04,35.12666702270508,35.526668548583984,34.426666259765625,35.233333587646484,7672350.0,-0.007721313316159328,2.173069093389967,0.2857142857142857,81.21122730947945,82.0243348968073,-1.2297279468638607,-2.1425299640242272,-4.74038026913713,-8.293816589279913,29.7145065609829,1.1000022888183594,2.310915811070579,1.819667148590085,-0.5877694622321243,4.227103759412294,0.6159488431789839,3.023385454001186,-1.1589791982254667,65.24826004910416,-11.518966844830643,1.2037183054111045,9,-1.1200008392333984,-4.030000686645508,-5.901666164398193,-8.056666374206543,-0.02666854858399148,3,-0.07155055062066662,2.0357117312270354,35.400001525878906,-1.8399947357278141,35.439998626708984,1.327278401997503,34.67333221435547,-0.07155055062066662
4639,2003-09-05,35.01333236694336,36.06666564941406,34.540000915527344,34.540000915527344,9279450.0,-0.0032264562899879667,-5.4507217059823825,-4.437486588942136,76.84565047082127,81.63372122430657,-0.889034331447931,-1.8051355019188122,-4.509889944326922,-8.034243566861626,30.518731002967648,1.5266647338867188,2.199060276852162,1.5053325653076186,-0.7555623646116842,3.766227495226925,0.3748851003479672,2.63578003026727,-0.6831823515002924,40.60154581183086,-34.25963371929548,1.1304474649596525,9,-0.8633327484130859,-3.7733325958251953,-5.788331508636475,-7.943331718444824,1.3866691589355469,4,-0.028941328872200245,2.173069093389967,35.12666702270508,2.0357117312270354,35.400001525878906,-1.8399947357278141,35.439998626708984,-0.028941328872200245
4640,2003-09-08,34.66666793823242,35.186668395996094,34.53333282470703,35.01333236694336,7950300.0,-0.009900926455038817,-1.1304374867833464,-0.7323925500278045,71.45093936402111,79.7166781548269,-0.38186431328843895,-1.3103809095935617,-4.065306032216906,-7.5475136803418295,30.757986193915343,0.6533355712890625,2.133115936064506,1.0220013618469252,-1.1674324204903925,3.2114351441842395,-0.07271552932173364,2.116718253015584,1.3999977111816406,14.634254133365587,-57.85150813882916,1.0947168911686578,9,-0.5166683197021484,-3.426668167114258,-5.580000877380371,-7.596667289733887,1.9333305358886719,0,-0.007884648840807085,-5.4507217059823825,35.01333236694336,2.173069093389967,35.12666702270508,2.0357117312270354,35.400001525878906,-0.007884648840807085
4641,2003-09-09,33.700000762939446,34.66666793823242,33.54666519165039,34.66666793823242,8226900.0,-0.027884629033726016,1.3172458426398743,2.7884810070866,56.89883987334767,76.21480734656012,0.7761618885780805,-0.21341496944849325,-3.0110078239039098,-6.437315973437212,30.593227638382253,1.1200027465820312,2.019500938389008,-0.03433246612549823,-2.065215914164895,1.9965509819138951,-1.0497741901451931,0.9811092578941967,2.3666648864746165,6.084743787115429,-62.84789325273826,1.0154417240196971,9,0.8699989318847727,-2.460000991821282,-4.621666908264153,-6.630000114440911,1.8866653442382812,1,0.01641938486479888,-1.1304374867833464,34.66666793823242,-5.4507217059823825,35.01333236694336,2.173069093389967,35.12666702270508,0.01641938486479888
4642,2003-09-10,32.926666259765625,33.98666763305664,32.88666534423828,32.959999084472656,6961200.0,-0.022947610850628575,-18.41157859306631,0.03448221431221019,49.37285749145607,72.55716114966202,1.6953859969144176,0.6184033821255284,-2.1662483801778905,-5.5399900696479385,29.978123781586934,1.1000022888183594,1.7931886599778437,-0.8246669769287109,-2.820490094719837,1.171156140862415,-1.8225785358242774,0.17324458196685555,3.0391993713378938,1.257890304671924,-63.433856687622345,0.9979115588955633,9,1.5499992370605469,-1.686666488647461,-3.8966660499572754,-5.789999961853027,2.8199996948242188,2,0.02854836362692681,1.3172458426398743,33.700000762939446,-1.1304374867833464,34.66666793823242,-5.4507217059823825,35.01333236694336,0.02854836362692681
4643,2003-09-11,33.96666717529297,34.09999847412109,33.006668090820305,33.09999847412109,6219300.0,0.031585369357545856,-1.0759513841607113,-26.000457770657114,57.29572883257873,70.2774595642005,0.674008688978958,-0.35251130091650396,-3.120622052922819,-6.445393362914071,29.040604722448172,1.1733322143554616,1.5657704625942657,0.16000061035155966,-1.792669972166621,2.1126711928697404,-0.8163346809075307,1.13633590161065,1.8144464385986367,33.96231847200996,-28.373830859028594,0.9763352912590907,9,0.5099983215332031,-2.7266674041748047,-5.2900004386901855,-6.553333282470703,1.133331298828118,3,0.044945967939922005,-18.41157859306631,32.926666259765625,1.3172458426398743,33.700000762939446,-1.1304374867833464,34.66666793823242,0.044945967939922005
4644,2003-09-12,33.959999084472656,33.959999084472656,33.22666549682617,33.866668701171875,5336850.0,-0.00019631277881637654,14.714787868879261,0.10768865100883745,54.45135250082039,67.4160779941094,0.7057758677087094,-0.23890377219392178,-3.0421129422337643,-6.323131484195812,28.234484400605975,0.7400016784667969,1.3397022761667046,0.07766590118408345,-1.7674291014844883,1.9227609038526552,-0.8448816001502024,1.0002134025183693,1.64744763323975,46.666622438351254,-13.352378991478687,0.9225475013342853,9,0.5166664123535156,-1.343332290649414,-5.459998607635498,-6.483332633972168,1.2400016784667969,4,0.03356888752596188,-1.0759513841607113,33.96666717529297,-18.41157859306631,32.926666259765625,1.3172458426398743,33.700000762939446,0.03356888752596188
4645,2003-09-15,34.779998779296875,35.066665649414055,34.01333236694336,34.02000045776367,6467100.0,0.024146045846012543,-1.7241336786286658,8.143096542140112,62.948592575654786,65.45798422337865,-0.10896032765352714,-0.9583996811066271,-3.775393426792,-7.017976369781405,27.63575752077805,1.1066665649413991,1.2115423312812865,0.8026657104492188,-1.0206579314732593,2.625989352371697,-0.10899611051202385,1.7143275314104613,0.6642010560070872,86.85014541343992,24.561447747586172,0.9116618209612406,9,-0.3033332824707031,-1.2633323669433594,-5.906664848327637,-7.303332328796387,1.2733345031738281,0,0.046578573991967964,14.714787868879261,33.959999084472656,-1.0759513841607113,33.96666717529297,-18.41157859306631,32.926666259765625,0.046578573991967964
4646,2003-09-16,35.10666656494141,35.279998779296875,34.01333236694336,34.700000762939446,4653150.0,0.009392403597178633,2.3628450331930666,0.5350877633276467,63.96227983615514,63.82638536159273,-0.5452193603306625,-1.1657933233877529,-4.033829089833638,-7.21919328425054,26.92535171308498,1.2666664123535156,1.1522843582465256,1.0156667709350629,-0.7907353870750526,2.8220689289451784,0.11246569193000511,1.9188678499401206,0.18408120089861058,92.75770722890444,28.86870034203983,0.9032010790050585,9,-0.6300010681152415,-1.280000686645515,-5.833333969116218,-6.690000534057624,0.9666671752929616,1,0.04253698956058005,-1.7241336786286658,34.779998779296875,14.714787868879261,33.959999084472656,-1.0759513841607113,33.96666717529297,0.04253698956058005
4647,2003-09-17,34.31999969482422,34.993331909179695,33.700000762939446,33.913333892822266,11205450.0,-0.022407905594283406,-2.1039994873038865,0.999999999999965,50.149554815562325,60.37508841782416,0.08061605037849517,-0.29003518835500586,-3.2247051930509585,-6.298986474235814,26.24289806798336,1.4066658020019673,1.0151277098169942,0.16299991607665731,-1.570552083206472,1.8965519153597867,-0.703776083564911,1.0297759157182256,0.9599990844726562,57.771252139477255,-3.284963500338918,0.8667759996415664,9,0.15666580200195312,-0.3900003433227539,-5.016666412353516,-5.859999656677246,2.220001220703125,2,0.03690752982566403,2.3628450331930666,35.10666656494141,-1.7241336786286658,34.779998779296875,14.714787868879261,33.959999084472656,0.03690752982566403
4648,2003-09-18,34.346668243408196,34.733333587646484,34.01333236694336,34.733333587646484,4206600.0,0.0007770556183308575,2.724156981906434,-0.9508184419117477,50.54835783600604,57.453167013955806,-0.07636107565687666,-0.22202518221771328,-3.189028409666065,-6.2007168082622535,25.911717109590604,0.720001220703125,0.8051505044560088,0.12233505249022869,-1.5244392686800552,1.7691093736605126,-0.7010521080949133,0.9457222130753706,0.933330535888679,54.5455896587019,-3.4513306574663147,0.823387160585142,9,-0.2633361816406179,-0.19666862487792258,-4.8466682434082,-5.5033349990844656,1.413330078125007,3,0.04076080105529112,-2.1039994873038865,34.31999969482422,2.3628450331930666,35.10666656494141,-1.7241336786286658,34.779998779296875,0.04076080105529112
4649,2003-09-19,34.293331146240234,34.799999237060554,34.066665649414055,34.346668243408196,4225800.0,-0.0015529045434616862,-1.8947297093810922,0.1379412403069975,47.0031498289706,54.73674595450574,-0.15186716560513247,-0.06767123457197499,-3.0677372394989817,-6.02840233529189,25.475751647064826,0.7333335876464986,0.6012524763305152,0.002664756774905186,-1.5340026526744452,1.5393321662242556,-0.76566894794977,0.7709984614995804,0.8430676269531219,37.55260305127905,-14.733747446704712,0.7683337047246758,9,-0.20999908447265625,-0.14333152770996094,-4.4866638183593786,-4.826663970947269,2.500000000000007,4,0.02352257132562907,2.724156981906434,34.346668243408196,-2.1039994873038865,34.31999969482422,2.3628450331930666,35.10666656494141,0.02352257132562907
4650,2003-09-22,33.58666610717773,34.03333282470703,33.360000610351555,34.03333282470703,4975350.0,-0.02060648573476309,2.0149200194720662,8.374409955658523,35.24418289632413,52.33067295705868,0.4307910569778741,0.6901288801932779,-2.3027225062787764,-5.207577332583984,24.401443829027595,0.933330535888679,0.3764128740996284,-0.7140003204345788,-2.2283384907556183,0.8003378498864606,-1.4711694055950986,0.04316876472594089,1.4147486602783275,11.80550588497083,-34.185017638882414,0.7571690851605208,9,0.49666595458985086,0.5633335113525462,-3.7799987792968714,-4.119998931884762,4.639999389648445,0,0.048034974671598674,-1.8947297093810922,34.293331146240234,2.724156981906434,34.346668243408196,-2.1039994873038865,34.31999969482422,0.048034974671598674
4651,2003-09-23,33.80666732788086,33.88666534423828,33.360000610351555,33.58666610717773,4208100.0,0.006550254794598809,1.7719396871926008,-0.4925399902639908,37.66771206523006,51.03010124303357,0.2542486387867271,0.5624994030388137,-2.4634084902511404,-5.302251603906271,23.814090502823547,0.5266647338867259,0.18379593208275935,-0.5343324661254911,-1.9420227574712143,0.8733578252202321,-1.2381776117983563,0.16951267954737403,1.067862474182128,27.3469759533643,-13.026301693660109,0.7038451456728633,9,0.3366661071777344,0.34333229064941406,-4.0000000000000036,-4.1566667556762695,4.239997863769531,1,0.06645629788941032,2.0149200194720662,33.58666610717773,-1.8947297093810922,34.293331146240234,2.724156981906434,34.346668243408196,0.06645629788941032
4652,2003-09-24,32.33333206176758,33.80666732788086,32.09999847412109,33.80666732788086,10340100.0,-0.04358120402179366,1.3167420111541008,-6.696941323345602,31.76676995218193,48.193550256322816,1.826661394996833,2.0794417950630475,-0.936124291424548,-3.7159939303394935,23.661635268980497,1.7066688537597727,-0.015170856588440529,-1.967667770385745,-3.553979506027801,-0.38135603474368907,-2.760823638206773,-1.174511902564717,2.4219258728259234,8.641982285681403,-27.403969713859986,0.7931558678210285,9,1.3566665649414062,1.75,-2.5266647338867223,-2.5266647338867223,6.280002593994141,2,0.11567015955306226,1.7719396871926008,33.80666732788086,2.0149200194720662,33.58666610717773,-1.8947297093810922,34.293331146240234,0.11567015955306226
4653,2003-09-25,32.366668701171875,33.01333236694336,31.53333282470703,32.34000015258789,8578050.0,0.0010310301252161036,1.2424305477286586,-0.018100801085374884,32.541826975096356,45.75915853124238,1.7237699520305014,1.9961838523863236,-0.9191703757852068,-3.640603143265075,22.826834105282735,1.4799995422363281,-0.08135137695668249,-1.8376646041870117,-3.644527308758434,-0.030801899615589434,-2.7410959564727264,-0.934233251901297,2.1761684765838325,25.510283918597416,-9.548002896062492,0.9034313522857119,9,1.0399971008300781,1.4333305358886719,-1.8716678619384766,-2.560001373291019,6.506664276123047,3,0.12893919522228647,1.3167420111541008,32.33333206176758,1.7719396871926008,33.80666732788086,2.0149200194720662,33.58666610717773,0.12893919522228647
4654,2003-09-26,32.07333374023437,32.433334350585945,32.0,32.35333251953125,4183500.0,-0.009062871549919138,-1.0312567055289654,-10.499213274209964,32.77239841364367,42.40624806879669,1.923627210199541,2.2306142667912994,-0.5620124987237709,-3.2459553361080467,21.946919249381665,0.4333343505859446,-0.049229878650578485,-2.0209995269775476,-4.06277242898296,0.020773375027864915,-3.0418859779802574,-1.0001130759748378,2.16855300221647,21.600036621093466,-15.379084700265508,1.0208864510027071,9,1.3333320617675852,1.726665496826179,-1.1283330917358327,-2.266666412353512,7.513332366943359,4,0.11494485141948618,1.2424305477286586,32.366668701171875,1.3167420111541008,32.33333206176758,1.7719396871926008,33.80666732788086,0.11494485141948618
4655,2003-09-29,31.65999984741211,32.346668243408196,30.80666732788086,32.14666748046875,7032750.0,-0.012887150932606395,2.4736765117129917,1.7381062670299285,35.372878444570205,39.22964791417615,2.0650041767429315,2.536678720057914,-0.08576374422364452,-2.7335351459171875,21.25187971463124,1.5400009155273366,-0.17482092342933697,-2.2836668014526396,-4.5750099879174755,0.007676385012196363,-3.429338394685061,-1.137995208220218,2.3110315032643456,27.705619127003487,-12.636921767844996,1.145671593232418,9,1.239999771118164,1.7766666412353516,-0.5466670989990234,-1.8400001525878906,7.946666717529297,0,0.16213933428833327,-1.0312567055289654,32.07333374023437,1.2424305477286586,32.366668701171875,1.3167420111541008,32.33333206176758,0.16213933428833327
4656,2003-09-30,31.68000030517578,31.98666763305664,31.0,31.0,5546700.0,0.0006317264011390655,-1.9019623242715615,-1.3972581264648016,39.97859604793506,38.09954138443978,1.6850110061390282,2.3405465506428555,-0.0133802908561087,-2.652475480511921,19.894587022237786,0.9866676330566406,-0.28367450625024304,-2.0756664276123047,-4.464984813128559,0.31365195790395006,-3.2703256203704356,-0.8810072348541738,1.9113073627652,29.111099243164062,-15.507198535942692,1.1946591927581283,9,1.1233329772949219,1.7566661834716797,-0.25500059127807617,-1.6000003814697266,7.2133331298828125,1,0.2066497830993017,2.4736765117129917,31.65999984741211,-1.0312567055289654,32.07333374023437,1.2424305477286586,32.366668701171875,0.2066497830993017
4657,2003-10-01,32.88666534423828,33.10666656494141,31.626667022705078,31.833332061767575,6300000.0,0.0380891738459157,-1.018185743230424,1.5490188378642245,41.544889292391154,37.099155990704794,0.28345406514329596,0.986513360202153,-1.1147439485111335,-3.754827848173754,18.055109362674308,1.4799995422363352,-0.5143221500752446,-0.7433345794677706,-3.030713438540161,1.5440442796046163,-1.8870240090039658,0.40035485006842464,0.3704854828954822,90.43472636172271,42.63157022186738,1.143689429536194,10,-0.08333206176757812,0.5500011444091797,-1.3499984741210938,-2.8066654205322266,6.2933349609375,2,0.156902495081221,-1.9019623242715615,31.68000030517578,2.4736765117129917,31.65999984741211,-1.0312567055289654,32.07333374023437,0.156902495081221
4658,2003-10-02,32.61333465576172,33.066665649414055,32.33333206176758,32.906665802001946,4609500.0,-0.008311292300861028,1.3913148941728513,-0.2784789497510109,39.87979134630713,36.3076717148533,0.31855386484850357,1.1192833860022802,-0.729379825049385,-3.395172319816041,17.04562354641711,0.7333335876464773,-0.8102969763673826,-0.8909986495971651,-3.107218218612239,1.3252209194179088,-1.9991084341046985,0.21711113491036826,-1.8066673278808594,78.55077944242352,29.339645568332195,1.108109784507536,10,-0.19333457946777344,0.8233318328857422,-1.0783348083496094,-2.533334732055664,6.146663665771484,3,0.18397382737247914,-1.018185743230424,32.88666534423828,-1.9019623242715615,31.68000030517578,2.4736765117129917,31.65999984741211,0.18397382737247914
4659,2003-10-03,34.0,34.366668701171875,33.53333282470703,33.68666839599609,6710400.0,0.042518355110715556,-1.6881683381529564,-1.0681838871188485,44.59835302496669,37.34702395136914,-1.2450237990556658,-0.3659533633129399,-1.9686100374903077,-4.682847373923622,15.564369105034102,1.7533340454101562,-0.9108697024751535,0.5463333129882812,-1.5686510107522622,2.6613176367288283,-0.5111588488819905,1.603825474858553,-3.148132705688475,89.70032135597434,43.381027355866735,1.0574921618702735,10,-1.4133319854736328,-0.5633335113525391,-2.008333206176758,-3.4633331298828125,5.186668395996094,4,0.14333332286161538,1.3913148941728513,32.61333465576172,-1.018185743230424,32.88666534423828,-1.9019623242715615,31.68000030517578,0.14333332286161538
4660,2003-10-06,34.393333435058594,34.48666763305664,33.799999237060554,34.12666702270508,3633600.0,0.011568630442899908,2.0294095372730863,0.8510677153083641,45.10522166229177,38.17341390659821,-1.6895749344479256,-0.8230104548777817,-2.227315324767744,-4.970279102985469,14.04480628322271,0.6866683959960866,-1.017247622471757,0.9533334732055678,-1.1319719947782332,3.038638941189369,-0.08931926078633268,1.9959862071974683,-3.4008740844726546,97.32311169802486,54.52839460541765,1.0426527339919012,10,-1.7466659545898438,-0.9566669464111328,-2.4016666412353516,-3.8566665649414062,5.273334503173828,0,0.1509982358041908,-1.6881683381529564,34.0,1.3913148941728513,32.61333465576172,-1.018185743230424,32.88666534423828,0.1509982358041908
4661,2003-10-07,34.25333404541016,34.64666748046875,33.70666885375977,34.393333435058594,3462300.0,-0.004070538551105507,1.9072085889570332,-0.5249982118589248,49.4980001585626,40.14355059619607,-1.6534284189863016,-0.6739868883663078,-1.9640041385704663,-4.727310403852236,13.59105033726622,0.9399986267089773,-1.1048290642612884,0.7856674194336009,-1.3286433568640916,2.8999781957312933,-0.27148796871524894,1.8428228075824507,-3.0512221978759833,86.9757160450945,44.17210143082522,1.0571553881488467,10,-1.5266666412353587,-0.8166675567627024,-2.2316665649414134,-3.686666488647468,5.246665954589837,1,0.156286465791454,2.0294095372730863,34.393333435058594,-1.6881683381529564,34.0,1.3913148941728513,32.61333465576172,0.156286465791454
4662,2003-10-08,33.866668701171875,34.553333282470696,33.779998779296875,34.46666717529297,3550200.0,-0.011288400239395147,1.0000098656301362,4.285722070844904,46.571433709589485,41.70239578891753,-1.1470057582271664,-0.22481448685098115,-1.4463063090136856,-4.234408012869707,13.763380241968443,0.773334503173821,-1.0629810201818088,0.35200195312499716,-1.7534453082439256,2.45744921449392,-0.7007216775594642,1.4047255838094586,-2.3889924030029306,66.28250391225984,23.93292605291812,1.052723630684461,10,-1.1400012969970703,-0.43000221252441406,-1.31500244140625,-2.7700023651123047,4.973331451416016,2,0.1484251308636324,1.9072085889570332,34.25333404541016,2.0294095372730863,34.393333435058594,-1.6881683381529564,34.0,0.1484251308636324
4663,2003-10-09,35.49333190917969,35.83333206176758,33.900001525878906,33.900001525878906,7578600.0,0.048031391051801986,-1.4267792243860162,-2.6555573922663176,56.998452021337975,44.394179523105784,-2.551866022961754,-1.824797829416056,-2.904429400457545,-5.716620272273541,14.204855053054876,1.9666633605957031,-1.014279029997752,1.902331924438478,-0.37573697071643153,4.1804008195933875,0.7632974768610197,3.0413663720159363,-3.7621363164267585,85.21737976650728,40.51525784236273,1.139034447577455,10,-2.1733322143554688,-2.0566654205322266,-2.9416656494140625,-4.396665573120117,2.7600021362304688,3,0.1038693241150066,1.0000098656301362,33.866668701171875,1.9072085889570332,34.25333404541016,2.0294095372730863,34.393333435058594,0.1038693241150066
4664,2003-10-10,35.09999847412109,35.49333190917969,34.81999969482422,35.366668701171875,3856650.0,-0.011081896623992948,1.5897560045189782,-0.1673665611637606,59.16060940955769,47.03726074143772,-1.8819581808614316,-1.41418549858669,-2.369441859388054,-5.1847661219604575,14.6701877115054,0.6733322143554688,-0.780401068838664,1.451998519897451,-0.9200548281101462,3.824051867905048,0.2659718458936524,2.6380251939012496,-2.958589234466693,65.51717334060353,15.965897335536724,1.1860266740037984,10,-1.6833324432372976,-1.6633319854736257,-2.5483322143554616,-4.003332138061516,3.166667938232436,4,0.10427350445928374,-1.4267792243860162,35.49333190917969,1.0000098656301362,33.866668701171875,1.9072085889570332,34.25333404541016,0.10427350445928374
4665,2003-10-13,36.400001525878906,36.599998474121094,35.29999923706055,35.33333206176758,4961850.0,0.037037125591794506,-1.2941126971999044,-3.9999570852286292,63.88294515862236,49.693299531514086,-2.7254987157951405,-2.726382199595946,-3.4925705137660827,-6.338666525099843,14.573219524543562,1.500000000000007,-0.5054764191545189,2.671001434326172,0.03971609610112381,5.30228677255122,1.3553587652136443,3.9866441034386995,-3.889400004013197,93.08765420867562,39.04526498266232,1.3156426691125247,10,-2.2866687774658203,-2.6966686248779297,-3.7050018310546875,-5.160001754760742,2.133331298828125,0,0.07655677893683555,1.5897560045189782,35.09999847412109,-1.4267792243860162,35.49333190917969,1.0000098656301362,33.866668701171875,0.07655677893683555
4666,2003-10-14,36.599998474121094,36.599998474121094,35.93333435058594,36.13333129882813,3421500.0,0.0054944214246803735,1.8571288439845015,0.4374993294494982,76.44629525679937,53.57123352755944,-2.4073598630767705,-2.960555415881913,-3.491669035612574,-6.400665784887437,14.322488517092621,0.6666641235351562,-0.18007443696235015,2.7963317871093736,-0.0734953418953026,5.66615891611405,1.3614182226070355,4.231245351611712,-3.5986693179847364,100.0,38.55353418737893,1.4349135645023383,10,-2.133333206176758,-2.896665573120117,-3.904998779296875,-5.35999870300293,2.093334197998047,1,0.08378878666565215,-1.2941126971999044,36.400001525878906,1.5897560045189782,35.09999847412109,-1.4267792243860162,35.49333190917969,0.08378878666565215
4667,2003-10-15,35.58666610717773,36.7400016784668,35.41999816894531,36.66666793823242,5254050.0,-0.02768667784671819,1.1521749947133386,-2.3142871156016005,67.79661374295964,56.67310268274306,-1.0848376128081014,-1.9473011331782928,-2.245740920954532,-5.250740256451447,14.198926841962715,1.3200035095214844,0.14872288670662215,1.7196660995483342,-1.2522312841589596,4.691563483255631,0.23371740769468374,3.2056147914019846,-2.153496632883204,59.38959474216519,-6.329811600858108,1.4859486918536482,10,-0.4499988555908132,-1.8133316040038991,-2.681666374206536,-4.346666336059563,2.7733345031738352,2,0.10996629695617832,1.8571288439845015,36.599998474121094,-1.2941126971999044,36.400001525878906,1.5897560045189782,35.09999847412109,0.10996629695617832
4668,2003-10-16,35.746665954589844,36.47999954223633,35.36000061035156,35.599998474121094,4511850.0,0.004496061725204559,-2.5744844042952106,-0.13580299241300298,70.60585284266622,59.56282488470968,-0.8421994754064954,-2.1049613819530464,-2.1772361821893327,-5.281516565577505,14.045129757197575,1.1199989318847656,0.46375038125064805,1.8096660614013658,-1.2736639756575698,4.892996098460301,0.2680010428719015,3.35133107993083,-1.8505399717111999,48.2638178324992,-22.084782466473555,1.541665018529467,10,-0.5233306884765625,-1.9733314514160156,-2.888333320617676,-4.50666618347168,3.0800018310546875,3,0.08653490095908833,1.1521749947133386,35.58666610717773,1.8571288439845015,36.599998474121094,-1.2941126971999044,36.400001525878906,0.08653490095908833
4669,2003-10-17,35.09999847412109,36.03333282470703,35.03333282470703,36.03333282470703,6180900.0,-0.01809028795273493,1.1428548073307503,-6.363607990012532,68.80467907084198,62.196097930104145,-0.025801363510623787,-1.470136455331506,-1.429735381513133,-4.521699301495261,13.70038437109974,1.0,0.6902129367029772,1.1226652145385643,-2.0011296330364914,4.246460062113616,-0.43923220924896356,2.684562638326092,-0.8057298938601036,3.906185389578768,-68.86897495847232,1.5618974237875267,10,0.1233367919921946,-1.3266639709472585,-2.2416658401489187,-3.8599987030029226,4.693332672119155,4,0.08983862417014055,-2.5744844042952106,35.746665954589844,1.1521749947133386,35.58666610717773,1.8571288439845015,36.599998474121094,0.08983862417014055
4670,2003-10-20,35.20000076293945,35.366668701171875,35.08666610717773,35.33333206176758,4090800.0,0.0028490681813588825,1.7999618539005098,0.14285480733074915,69.07516518082127,64.37133848813289,0.0007325356909078096,-1.521060071619175,-1.4559669517214502,-4.504692597730539,14.139711598954236,0.28000259399414773,0.9808647191632929,1.142000770568849,-2.022376618943511,4.306378160081213,-0.44018792418733454,2.7241894653250327,-0.5633295489296586,9.76568699107943,-65.7016689689631,1.5821886947561818,10,0.05999946594238281,-1.426666259765625,-1.653334617614746,-3.960000991821289,5.040000915527344,0,0.08712118133368985,1.1428548073307503,35.09999847412109,-2.5744844042952106,35.746665954589844,1.1521749947133386,35.58666610717773,0.08712118133368985
4671,2003-10-21,36.0533332824707,36.26666641235352,35.20000076293945,35.33333206176758,7261350.0,0.02424240059760696,-1.1621663419009762,-5.4000915541313805,67.84374974474312,66.73492915870551,-0.6374538317359608,-2.3162008197452195,-2.223232346213166,-5.248704336893713,14.84491555640195,1.0666656494140696,1.175758412257892,1.882999992370607,-1.4010575648286334,5.167057549569844,0.2409712137709903,3.5250287709702235,-1.1221958034369308,59.765575232513704,-13.238093768878137,1.6420287785996186,10,-0.7333316802978516,-2.279998779296875,-2.0566673278808594,-4.813333511352539,4.680000305175774,1,0.06878696964871533,1.7999618539005098,35.20000076293945,1.1428548073307503,35.09999847412109,-2.5744844042952106,35.746665954589844,0.06878696964871533
4672,2003-10-22,36.073333740234375,36.11333465576172,35.400001525878906,35.733333587646484,5410950.0,0.000554746425440733,2.3968083850282924,0.47222163353537067,70.06961162642489,68.18728022593739,-0.34813077988867747,-2.151976385981186,-2.1770804888936226,-5.171676744210288,15.922132289811634,0.7133331298828125,1.353752748848862,1.7160003662109347,-1.553519742074947,4.98552047449682,0.08124031206799032,3.350760420353879,-0.9866676330566477,71.8894616794336,-0.3954937558785616,1.6347600541429421,10,-0.2933330535888672,-2.299999237060547,-1.9216680526733398,-4.833333969116211,5.259998321533203,2,0.07262979769908395,-1.1621663419009762,36.0533332824707,1.7999618539005098,35.20000076293945,1.1428548073307503,35.09999847412109,0.07262979769908395
4673,2003-10-23,36.540000915527344,36.560001373291016,35.866668701171875,36.03333282470703,4721700.0,0.012936624561884491,1.536572090491675,1.4901995983349976,66.49351897540154,69.00204795547559,-0.7271857030332711,-2.413709282095539,-2.579620454467893,-5.5294206895640485,16.689950404315184,0.6933326721191406,1.5298265453515683,1.9740009307861328,-1.2932794424144731,5.241281303986742,0.34036074418582984,3.607641117386436,-1.3400001525878906,98.68992796227953,27.426136384724558,1.6336401866003047,10,-0.6533336639404297,-2.7666664123535156,-2.3366684913635254,-5.30000114440918,4.040000915527344,3,0.0498084195189723,2.3968083850282924,36.073333740234375,-1.1621663419009762,36.0533332824707,1.7999618539005098,35.20000076293945,0.0498084195189723
4674,2003-10-24,35.7599983215332,36.34000015258789,35.09999847412109,36.20000076293945,6173700.0,-0.021346540078018617,2.444443267070761,-0.8684234302062942,58.45011323802246,68.39839996429782,0.17464963808908607,-1.415945893346482,-1.7299071594735125,-4.657443579825738,17.174684948378715,1.440002441406257,1.7614969609050632,1.0096651077270522,-2.0764497095674557,4.09577992502156,-0.5333923009201982,2.5527225163743026,0.9800033569335938,45.70122156457644,-21.346445818039584,1.5430574086472533,10,0.12666893005371094,-1.986663818359375,-1.6433324813842773,-4.519998550415039,3.2533340454101562,4,0.08575698009092769,1.536572090491675,36.540000915527344,2.3968083850282924,36.073333740234375,-1.1621663419009762,36.0533332824707,0.08575698009092769
4675,2003-10-27,36.79333114624024,36.84000015258789,36.0,36.026668548583984,4874850.0,0.02889633314341644,-1.0487816224564799,-1.7424053266750057,64.14252355405753,67.03131421954873,-0.8906871911957737,-2.1554974611100874,-2.6940543804370876,-5.616661668910442,16.897098054972574,1.0800018310546875,1.8063534771343654,1.7863313674926857,-1.0623293662759608,4.634992101261332,0.36200100060835894,3.2106617343770125,-1.6933326721191548,97.31787578568479,31.436411283952253,1.4243303668843237,10,-0.8566646575927805,-2.9699974060058665,-2.6766653060913157,-5.553331375122077,1.4866676330566406,0,0.08153651508410809,2.444443267070761,35.7599983215332,1.536572090491675,36.540000915527344,2.3968083850282924,36.073333740234375,0.08153651508410809
4676,2003-10-28,38.22666549682617,38.23333358764648,36.13333129882813,36.79333114624024,7370850.0,0.03895636263237323,1.9032212131759731,1.8695764668417854,71.74200121669534,67.46969060551938,-2.3121616518542325,-3.2393055551258954,-4.038616687877671,-6.956894471962045,16.921082355154454,2.100002288818345,1.9066659308114424,2.8923324584960923,0.1508383031131757,5.633826613879009,1.5215853808046376,4.263079536187547,-3.1266670227050852,99.78718871174928,32.553746951746916,1.3707470776914568,10,-1.593332290649414,-3.7066650390625,-4.109999656677246,-6.986665725708008,-2.126667022705078,1,0.052668370507173545,-1.0487816224564799,36.79333114624024,2.444443267070761,35.7599983215332,1.536572090491675,36.540000915527344,0.052668370507173545
4677,2003-10-29,38.04666519165039,38.49333190917969,37.5,37.88000106811523,4271550.0,-0.004708762923376741,-1.1438827597562984,0.11627721296641848,64.87955479222133,66.83343526658105,-1.951762299044212,-2.7962766961551537,-3.7754786994461895,-6.67750724309375,18.169698305644207,0.9933319091796875,1.8461267236853942,2.454332160949704,-0.2884820725267119,5.19714639442612,1.0829250442114926,3.8257392776879158,-2.821333312988287,86.83693406269745,20.974567874103087,1.3714071167382094,10,-1.2833328247070312,-3.396665573120117,-3.899998664855957,-6.806665420532227,-1.986663818359375,2,0.070615082359063,1.9032212131759731,38.22666549682617,-1.0487816224564799,36.79333114624024,2.444443267070761,35.7599983215332,0.070615082359063
4678,2003-10-30,38.61333465576172,39.04666519165039,38.02000045776367,38.34000015258789,6411300.0,0.01489406394113324,-1.2481695729351572,1.640032043945913,70.06854246163658,66.9738645322249,-2.312182169610523,-3.046594154609899,-4.250711612689372,-7.151236858605458,19.59256106327121,1.0266647338867188,1.6787661266453213,2.721001625061035,0.03825316724092431,5.403750082881146,1.3796273961509797,4.062375853971091,-3.1919227752685586,89.02034129296973,22.159482205549196,1.3413742289100539,10,-1.5466690063476562,-3.6866683959960938,-4.7266693115234375,-7.373334884643555,-2.4533348083496094,3,0.07044191935906774,-1.1438827597562984,38.04666519165039,1.9032212131759731,38.22666549682617,-1.0487816224564799,36.79333114624024,0.07044191935906774
4679,2003-10-31,38.87333297729492,39.106666564941406,38.61333465576172,38.61333465576172,3660600.0,0.006733381715179343,-2.7948853382631276,0.9512093003782116,66.03282385552947,66.63582660719247,-2.213408091409711,-3.080725271753508,-4.413292375566826,-7.322652553908412,21.327718751518443,0.4933319091796875,1.6614663237189973,2.737333297729492,-0.10239905751778622,5.577065652976771,1.317467120105853,4.157199475353131,-3.161900831909186,92.48926195428749,27.750190129744894,1.4198661776236376,10,-1.7700004577636719,-3.916666030883789,-5.270000457763672,-7.633333206176758,-3.6599998474121094,4,0.043903332260102124,-1.2481695729351572,38.61333465576172,-1.1438827597562984,38.04666519165039,1.9032212131759731,38.22666549682617,0.043903332260102124
4680,2003-11-03,39.58666610717773,39.78666687011719,39.01333236694336,39.01333236694336,4613700.0,0.018350192156135536,-1.6976765848725182,2.2051440057513996,68.15234170139374,66.67011460237588,-2.502186683324325,-3.567969697852938,-5.032450282306819,-7.937139829231626,23.185245859159703,0.9133338928222656,1.63213787796127,3.1909997940063377,0.08494264783552552,6.29705694017715,1.6379712209209316,4.744028367091744,-3.535710519836421,94.52552991542215,32.83203133885905,1.5530285730854048,11,-2.1433334350585866,-4.289999008178704,-5.983333587646477,-8.346666336059563,-4.933334350585923,0,-0.01448300138946057,-2.7948853382631276,38.87333297729492,-1.2481695729351572,38.61333465576172,-1.1438827597562984,38.04666519165039,-0.01448300138946057
4681,2003-11-04,39.606666564941406,39.79999923706055,38.80666732788086,39.58666610717773,2805600.0,0.0005052321837240026,3.885249284742742,0.03488449459734076,77.78799131093771,67.52771234509952,-2.1960817106080412,-3.3374618050704754,-4.943636133909507,-7.850042634203199,24.917540626177157,0.9933319091796875,1.6821434123934225,2.943333625793457,-0.3047940566112217,6.191461308198136,1.319269784591114,4.5673974669958,-3.107425623666991,91.59422885869196,28.38617222116784,1.6240638412023394,11,-2.156667709350586,-4.206666946411133,-6.438333511352539,-8.366666793823242,-4.040000915527344,1,-0.03349607277525468,-1.6976765848725182,39.58666610717773,-2.7948853382631276,38.87333297729492,-1.2481695729351572,38.61333465576172,-0.03349607277525468
4682,2003-11-05,38.893333435058594,39.61333465576172,38.63333129882813,39.606666564941406,5413350.0,-0.01801043086302634,1.697247128488316,-35.66584016783017,70.20546435237574,67.94015072031888,-1.1629624343043687,-2.3486514484377565,-4.1318321935927,-7.0564104155533585,26.664379112502743,0.9800033569335866,1.7224967192617413,1.9786672592163086,-1.1333565290894612,5.090691047522078,0.42265536506342016,3.534679153369197,-1.931986332374123,49.0636840571262,-15.372340611123796,1.556011894152886,11,-1.4433345794677734,-3.1800003051757812,-5.773333549499512,-7.65333366394043,-3.166667938232422,2,-0.07182040504709164,3.885249284742742,39.606666564941406,-1.6976765848725182,39.58666610717773,-2.7948853382631276,38.87333297729492,-0.07182040504709164
4683,2003-11-06,39.18000030517578,39.36000061035156,38.33333206176758,38.33333206176758,3790350.0,0.007370591430427176,-1.425196779440322,-1.1869184367580055,77.4685673017755,70.0533122829581,-1.1574853691434228,-2.471685544227171,-4.3522778533440345,-7.262212071621757,27.368964828589597,1.0266685485839844,1.744816240954151,2.08100070953369,-1.112224312849996,5.274225731917376,0.484388198341847,3.677613220725533,-1.8212419036786613,57.72736021306811,-13.77186705371706,1.5966125111918419,11,-1.2800006866455078,-3.1133346557617188,-6.060000419616699,-7.940000534057617,-4.133335113525391,3,-0.07963243766163541,1.697247128488316,38.893333435058594,3.885249284742742,39.606666564941406,-1.6976765848725182,39.58666610717773,-0.07963243766163541
4684,2003-11-07,38.7599983215332,39.43333435058594,38.63333129882813,39.29999923706055,3447450.0,-0.010719805522489856,-1.0168102785044035,-0.6377951691604828,72.97758850943299,71.0349861668887,-0.2985800097201192,-1.8587243273655503,-3.8687101655888654,-6.757430932406507,28.128489607250213,0.8000030517578054,1.75203260638105,1.4779987335205078,-1.6517360810876482,4.607733548128664,-0.08686867378357022,3.042866140824586,-1.0594662030572053,29.09087125921379,-48.14281154695157,1.5648674073040785,11,-0.7933330535888672,-2.093332290649414,-5.8316650390625,-7.519998550415039,-5.746665954589844,4,-0.06707942690174629,-1.425196779440322,39.18000030517578,1.697247128488316,38.893333435058594,3.885249284742742,39.606666564941406,-0.06707942690174629
4685,2003-11-10,39.186668395996094,39.400001525878906,38.9466667175293,39.26666641235352,5305800.0,0.01100800033383531,1.6153812295740397,0.14814422356915088,71.40252968241651,70.9972671075244,-0.39119066058704277,-2.1775649001379733,-4.238441099930654,-7.095447860727198,28.19003362012967,0.6400032043457031,1.8063358374620364,1.7653354644775376,-1.4461228735645761,4.976793802519651,0.1596062954564772,3.371064633498598,-1.1922108809182603,58.18200261133277,-20.382996846833798,1.6057291690210578,11,-0.5366687774658203,-2.4333343505859375,-6.17500114440918,-7.94666862487793,-4.853336334228516,0,-0.10139507717168572,-1.0168102785044035,38.7599983215332,-1.425196779440322,39.18000030517578,1.697247128488316,38.893333435058594,-0.10139507717168572
4686,2003-11-11,39.66666793823242,39.72000122070313,39.08000183105469,39.22000122070313,5301900.0,0.01224905208541216,1.31325101859317,-5.5834724142858105,73.09337709605816,71.90991403017293,-0.7212968029452895,-2.5466030663601273,-4.6794656350149495,-7.487893191085128,28.332457176188342,0.6399993896484446,2.02590290206831,2.092001533508302,-1.244737279102381,5.428740346118985,0.42363212720296417,3.7603709398136402,-1.4194345820770096,96.15385673453282,16.052750824450797,1.6683694063053398,11,-0.7566680908203125,-2.9133338928222656,-6.625000953674316,-8.426668167114258,-4.993335723876953,1,-0.12638662237642984,1.6153812295740397,39.186668395996094,-1.0168102785044035,38.7599983215332,-1.425196779440322,39.18000030517578,-0.12638662237642984
4687,2003-11-12,39.5,39.73333358764648,39.03333282470703,39.53333282470703,5417850.0,-0.004201712593857154,2.230765167787671,-0.07462571845829431,69.78606107586545,71.8785272095317,-0.3651977660985182,-2.1836845003803376,-4.473666382036562,-7.222148532738679,29.04227509699876,0.700000762939446,2.115914057488908,1.7296669006347685,-1.5750260369038926,5.03435983817343,0.07732043186543791,3.382013369404099,-1.0353794205178701,83.33333333333375,5.352936118559498,1.6523464687693319,11,-0.4333343505859375,-2.710000991821289,-6.418333053588867,-8.260000228881836,-5.086666107177734,2,-0.09957808482496044,1.31325101859317,39.66666793823242,1.6153812295740397,39.186668395996094,-1.0168102785044035,38.7599983215332,-0.09957808482496044
4688,2003-11-13,38.84000015258789,39.5,38.313331604003906,39.5,7849950.0,-0.01670885689650914,2.595965667716672,19.800297550926985,70.92390205775736,72.42198034311258,0.3691566069600256,-1.3492334322125856,-3.7725859366810113,-6.461965433715143,29.500349472473165,1.1866683959960938,1.9791221840824988,0.9150003433227525,-2.278587023264329,4.108587709909834,-0.6817933399707883,2.5117940266162933,0.9599990844726562,37.089282596139824,-43.11637489060432,1.5967936832935394,11,0.21666526794433594,-1.989999771118164,-5.758333206176758,-7.600000381469727,-5.206668853759766,3,-0.08015794653786268,2.230765167787671,39.5,1.31325101859317,39.66666793823242,1.6153812295740397,39.186668395996094,-0.08015794653786268
4689,2003-11-14,38.253334045410156,39.5,38.11333465576172,39.03333282470703,5047350.0,-0.01510468859096148,-1.6163557321356596,1.1818166054966333,60.55931414987987,71.57831061516659,0.9595321376414105,-0.5420033661665684,-3.1471556763535844,-5.777936219788543,30.260772740861185,1.3866653442382812,1.9551200467265417,0.17066745758056356,-2.7339657138930633,3.0753006290541904,-1.2816491281562534,1.6229840433173806,1.516931838989258,8.641943330515517,-66.53232700444937,1.4523165857368143,11,0.7033329010009766,-0.9433345794677734,-4.875000953674316,-7.013334274291992,-5.253334045410156,4,-0.08382717307602938,2.595965667716672,38.84000015258789,2.230765167787671,39.5,1.31325101859317,39.66666793823242,-0.08382717307602938
4690,2003-11-17,38.26666641235352,38.686668395996094,37.96666717529297,38.253334045410156,6157050.0,0.00034852823357933715,-1.4545519568765402,-0.01709280488282925,50.36408559171033,68.53120997969688,0.8261447760169247,-0.3307676221119138,-3.1095939935135917,-5.7015682183014675,30.994042417283683,0.720001220703125,1.8298467569488466,0.030666542053232604,-2.537524203694659,2.598857287801124,-1.2534288308207095,1.3147619149271748,1.4373222229003844,16.98109133466247,-52.80452020750282,1.2840953728739448,11,0.5833339691162038,-0.8500003814697337,-4.840000152587898,-7.026666641235359,-5.113334655761719,0,-0.1372822494857886,-1.6163557321356596,38.253334045410156,2.595965667716672,38.84000015258789,2.230765167787671,39.5,-0.1372822494857886
4691,2003-11-18,38.53333282470703,39.22666549682617,38.413333892822266,38.43333435058594,4832850.0,0.006968634515480687,-10.619073569482289,7.500429184545359,54.36081667253455,66.77069357082563,0.43718978072460146,-0.4238430348194271,-3.290055003891382,-5.87660518435851,31.241652649204042,0.9599990844726491,1.752681075997856,0.17333297729491903,-2.181772168274385,2.528438122864223,-1.0042195954897366,1.3508855500795747,1.0664165229492184,32.07541873506073,-34.08464440892687,1.1775525727846536,11,0.3166675567626953,-1.1166667938232422,-4.625,-7.026666641235352,-4.8266639709472585,1,-0.1089965610305702,-1.4545519568765402,38.26666641235352,-1.6163557321356596,38.253334045410156,2.595965667716672,38.84000015258789,-0.1089965610305702
4692,2003-11-19,38.69333267211914,38.973331451416016,38.17333221435547,38.51333236694336,5025450.0,0.004152245229862794,1.162166341900962,1.8000305180437934,50.77317630159886,63.80453901525045,0.2747267867163572,-0.3978953552839215,-3.33528217178074,-5.947585766536733,31.388117200506215,0.7999992370605469,1.5872493226391384,0.20233287811279155,-1.894532970464759,2.299198726690342,-0.8461000461759838,1.2507658024015669,0.808431745195314,47.39124377416321,-15.221279325185641,1.0484329242887747,11,0.15666770935058594,-1.2766666412353516,-4.608333587646484,-7.186666488647461,-3.9000015258789062,2,-0.10389387990505983,-10.619073569482289,38.53333282470703,-1.4545519568765402,38.26666641235352,-1.6163557321356596,38.253334045410156,-0.10389387990505983
4693,2003-11-20,38.36000061035156,39.20000076293945,38.30666732788086,38.53333282470703,4320300.0,-0.008614715733901157,-5.380980926430517,-0.9629551138049421,45.10801718503137,60.707919979205826,0.5358611369302579,0.08303483833648784,-2.922211881605662,-5.525949657766965,31.28928115887203,0.8933334350585938,1.334876134584853,-0.2219991683959961,-2.1099200273391716,1.6659216905471794,-1.1659595978675839,0.7219612610755917,1.0496579724416009,25.652189056459196,-31.81044936033459,0.9439604294715888,11,0.48999977111816406,-0.9433345794677734,-3.9049997329711914,-6.783332824707031,-3.260002136230476,3,-0.10288494928918945,1.162166341900962,38.69333267211914,-10.619073569482289,38.53333282470703,-1.4545519568765402,38.26666641235352,-0.10288494928918945
4694,2003-11-21,38.82666778564453,38.913333892822266,38.31999969482422,38.413333892822266,3391500.0,0.012165463187376435,1.022732149475587,-2.3846340067784673,42.400022582990665,57.48541919038073,0.0890054335786914,-0.14978484439613737,-3.3018591202209464,-5.908366883151146,32.11507698915448,0.5933341979980469,1.1903507288529198,0.09133453369140909,-1.2507856809202664,1.4334547483030846,-0.5797255736144322,0.7623946409972504,0.49641131269861916,68.25410761699177,14.840226275957079,0.6710601073058393,11,0.023332595825195312,-1.4100017547607422,-4.328332901000977,-7.25,-4.0,4,-0.13375694549653194,-5.380980926430517,38.36000061035156,1.162166341900962,38.69333267211914,-10.619073569482289,38.53333282470703,-0.13375694549653194
4695,2003-11-24,39.79333114624024,39.81999969482422,39.09333419799805,39.09333419799805,5136450.0,0.024896892154961492,-1.0761961852861035,1.6935387114339415,51.569489179110995,55.09387608849772,-0.8745178709107009,-0.9277375558156322,-4.1949107543096815,-6.782387830630718,32.8754736858723,0.9933319091796875,0.9829473462392286,0.9079978942871136,-0.16355769411815402,1.9795534826923813,0.37222010008448336,1.443775688489744,-1.8266639709472727,98.38045331554216,47.73910242766319,0.5357777942026325,11,-0.8999977111816477,-2.339998245239265,-5.294996261596687,-8.21666336059571,-5.913330078125007,0,-0.17071531712876187,1.022732149475587,38.82666778564453,-5.380980926430517,38.36000061035156,1.162166341900962,38.69333267211914,-0.17071531712876187
4696,2003-11-25,40.2400016784668,40.2599983215332,39.73333358764648,39.79999923706055,5242950.0,0.011224758505012922,1.1944559239597206,0.628577656675743,61.85446537526722,54.212587677320144,-1.3760105640983014,-1.2815457746428933,-4.5717925853810755,-7.144800184654123,32.8848922255402,0.5266647338867259,0.8453635184524373,1.2540016174316406,0.07054492704616422,2.437458307817117,0.6622732722388989,1.8457299626243824,-2.2362678527832003,99.04169416479131,46.20965457153463,0.5917283451927385,11,-1.126668930053711,-2.5600032806396484,-5.723334312438965,-7.2866668701171875,-5.686668395996101,1,-0.1761100801759461,-1.0761961852861035,39.79333114624024,1.022732149475587,38.82666778564453,-5.380980926430517,38.36000061035156,-0.1761100801759461
4697,2003-11-26,40.73333358764648,40.80666732788086,39.540000915527344,40.33333206176758,5406900.0,0.012259738782358642,3.634125577435697,0.9090893327784552,63.19365196626388,53.35367100048752,-1.8729574348003624,-1.6477605942385125,-4.96280383719224,-7.568991049344099,32.87766819182589,1.2666664123535156,0.7123338874636715,1.6130001068115192,0.27823252535085885,2.9477676882721795,0.9456163160811855,2.280383897541853,-2.639349182128896,97.06665039062472,43.000970238093934,0.6673837907303312,11,-1.3466663360595632,-2.7800006866455007,-6.186665534973137,-6.959999084472649,-6.306667327880852,2,-0.17250404312643186,1.1944559239597206,40.2400016784668,-1.0761961852861035,39.79333114624024,1.022732149475587,38.82666778564453,-0.17250404312643186
4698,2003-11-28,41.33333206176758,41.43333435058594,40.400001525878906,40.73333358764648,2970450.0,0.014729913347997226,1.5833222071754183,1.49999046329326,71.2087981186413,54.53694699701657,-2.3267671240202077,-2.1434302697676486,-5.452259727518488,-8.076284082589865,32.7003077497055,1.0333328247070312,0.524971094711205,2.076998710632324,0.4397341771649863,3.714263244099662,1.2583664438986517,2.8956309773659967,-3.0765866809082,96.78793641302616,37.92879959994437,0.8186322667336698,11,-1.633331298828125,-3.0666656494140625,-6.55666446685791,-7.55999755859375,-6.526664733886719,4,-0.15822583346907815,3.634125577435697,40.73333358764648,1.1944559239597206,40.2400016784668,-1.0761961852861035,39.79333114624024,-0.15822583346907815
4699,2003-12-01,40.58000183105469,41.79999923706055,40.186668395996094,41.66666793823242,9531450.0,-0.018225731948905866,1.3842409243249796,-1.8111147845326134,60.896781091808215,55.70724649702745,-1.3507354556459958,-1.323543715929361,-4.593142050366552,-7.231239554635593,32.55440061900644,1.6133308410644531,0.365098728567375,1.238335037231444,-0.4902354097999222,2.96690548426281,0.3740498137157644,2.1026202607471234,-2.0691293326171873,54.92617710729265,-3.8526078859214508,0.8642852235156822,12,-0.5933361053466797,-2.130002975463867,-5.750000953674316,-6.806667327880859,-4.766670227050781,0,-0.13504196918837774,1.5833222071754183,41.33333206176758,3.634125577435697,40.73333358764648,1.1944559239597206,40.2400016784668,-0.13504196918837774
4700,2003-12-02,39.01333236694336,40.459999084472656,38.66666793823242,40.29999923706055,11798550.0,-0.03860693428831741,1.2323625640465552,1.1840498766073515,45.63278111988968,54.737464768955796,0.3721192128190083,0.20866928487014036,-2.913927456113562,-5.582418608750807,31.32811841180822,1.9133338928222656,0.20428492665678277,-0.29966773986816264,-2.0301458154365903,1.430810335700265,-1.1649067776523765,0.5655712979160512,2.7866668701171875,11.063765546930547,-41.21156221158286,0.8652390377842128,12,0.9733333587646484,-0.11333274841308594,-4.183331489562988,-5.239997863769531,-3.0133323669433594,1,-0.10731368809823227,1.3842409243249796,40.58000183105469,1.5833222071754183,41.33333206176758,3.634125577435697,40.73333358764648,-0.10731368809823227
4701,2003-12-03,38.27999877929688,39.41999816894531,38.26666641235352,38.76666641235352,9811050.0,-0.018796999465440223,-3.4935088097378726,0.3782390332412272,42.419208641006136,53.80924614000105,1.19098284606428,0.8827765973911994,-2.081342083898953,-4.771747630922071,30.146125540490477,1.1533317565917898,0.16907399388836808,-0.9666679382324119,-2.7506305671159623,0.8172946906511385,-1.8586492526741836,-0.07468662379064028,3.5200004577636648,0.3773311942235406,-45.98780263681867,0.8919813144417748,12,1.7533340454101491,0.6866664886474538,-3.399998664855964,-4.456665039062507,-2.7133331298828196,2,-0.11494247260951629,1.2323625640465552,39.01333236694336,1.3842409243249796,40.58000183105469,1.5833222071754183,41.33333206176758,-0.11494247260951629
4702,2003-12-04,36.099998474121094,37.00666809082031,35.33333206176758,37.0,26953500.0,-0.056948808116336846,2.6642219307844597,1.8493145316162005,35.67942650317424,52.761624953128035,3.312810232699597,2.9964045658540144,0.2221218346870799,-2.5210854638681326,28.996379391876705,2.946666717529304,0.1693139958367169,-3.0070014953613295,-5.278264684649535,-0.7357383060731237,-4.1426330900054325,-1.8713699007172266,5.558667449951173,11.85566523792501,-34.20878167265367,1.1356315946441045,12,2.4666671752929688,2.4666671752929688,-0.5233316421508789,-1.5799980163574219,-0.2133331298828125,3,-0.0428439129369812,-3.4935088097378726,38.27999877929688,1.2323625640465552,39.01333236694336,1.3842409243249796,40.58000183105469,-0.0428439129369812
4703,2003-12-05,36.060001373291016,36.473331451416016,35.46666717529297,35.5,8558550.0,-0.0011079529784121522,-2.212756502736232,-0.6222226931717034,37.84182696231863,52.25515877305337,3.343887931412773,2.9414859810671885,0.38658862742341427,-2.412496450531222,28.17541189763312,1.0066642761230469,0.11821600378570452,-2.890998649597165,-5.538566549854899,-0.24343074933943143,-4.214782599726028,-1.5672146994683018,5.21914451904297,11.237153418066798,-37.92676488657341,1.3237839501288664,12,2.506664276123047,2.506664276123047,-0.3533353805541992,-1.4100017547607422,-0.2933349609374929,4,-0.04529492654803868,2.6642219307844597,36.099998474121094,-3.4935088097378726,38.27999877929688,1.2323625640465552,39.01333236694336,-0.04529492654803868
4704,2003-12-08,36.15999984741211,36.3466682434082,35.67333221435547,36.060001373291016,6918750.0,0.002773113430748708,1.8450701955158686,0.17856826588374738,38.433372876641585,50.795590295001205,3.157933225796789,2.7792062381664095,0.4242446409530771,-2.434748032835408,27.261764540877785,0.6733360290527344,0.07746549804706149,-2.6610002517700195,-5.588577864101708,0.26657736056166925,-4.124789057935864,-1.1972114456041751,4.762397215087894,16.12485815800733,-35.576996680617995,1.4637888061658426,12,2.406665802001953,2.406665802001953,-0.16333389282226562,-1.2333335876464844,-0.040000915527336645,0,-0.03742623133965817,-2.212756502736232,36.060001373291016,2.6642219307844597,36.099998474121094,-3.4935088097378726,38.27999877929688,-0.03742623133965817
4705,2003-12-09,35.21333312988281,36.393333435058594,35.19333267211914,36.26666641235352,6534300.0,-0.026179942520023203,-1.1951216108244276,-10.53349355306332,33.03813582775226,47.593775900832874,3.784596202747565,3.5973774686484603,1.5137286589288976,-1.4137725717884706,26.41599197845754,1.2000007629394531,0.07052299200372403,-3.4090002059936495,-6.7431316312220275,-0.07486878076527148,-5.0760659186078385,-1.7419344933794605,5.373720032573246,0.4731970812142654,-51.49251277244148,1.6670657126141877,12,3.2833328247070312,3.2833328247070312,0.8166666030883789,-0.2566661834716797,0.7000007629394531,1,0.017038957144670963,1.8450701955158686,36.15999984741211,-2.212756502736232,36.060001373291016,2.6642219307844597,36.099998474121094,0.017038957144670963
4706,2003-12-10,34.653331756591804,35.33333206176758,34.433334350585945,35.21333312988281,7023750.0,-0.015903106111127552,1.249996423717885,0.5316468990493333,30.17014108895691,43.924496914465436,3.876438699948089,3.965866828714077,2.2123398779569854,-0.7681262714708481,25.475308817741066,0.8999977111816335,0.02243786862027264,-3.718334770202631,-7.451788526218884,0.015118985813622032,-5.585061648210761,-1.851607892194501,5.5022237666373,8.549120643240895,-42.17783090099286,1.8667268780081279,12,3.463335037231438,3.463335037231438,1.716668128967278,0.6433353424072195,0.8866691589355398,2,0.03886114769186744,-1.1951216108244276,35.21333312988281,1.8450701955158686,36.15999984741211,-2.212756502736232,36.060001373291016,0.03886114769186744
4707,2003-12-11,35.56666564941406,35.72666549682617,34.786666870117195,34.786666870117195,7476600.0,0.02635630822564483,-1.4102566610587526,-1.392851547332789,37.0278513160356,40.12661393639814,2.406174577978611,2.8909699921228906,1.412186312934054,-1.5911250115867333,24.42002850792721,1.073333740234368,-0.151366080958951,-2.6083341598510756,-6.5024607234730425,1.2857924037708912,-4.555397441662059,-0.6612708780400922,4.016667756550724,55.555534778307646,1.5883539488240928,1.9470632818109834,12,2.5500011444091797,2.5500011444091797,0.8583335876464844,-0.2633323669433594,0.20000076293946023,3,0.0,1.249996423717885,34.653331756591804,-1.1951216108244276,35.21333312988281,1.8450701955158686,36.15999984741211,0.0
4708,2003-12-12,35.72666549682617,35.913333892822266,35.0,35.8466682434082,5799150.0,0.00449859002778763,6.210510465291372,-0.1538499158809044,35.18162671748068,37.26937456147285,1.5279079323762446,2.6201017947742997,1.3783711518763795,-1.6551101026343815,24.269261826166797,0.9133338928222656,-0.4533460579102737,-2.2926675796508817,-6.321446312169222,1.7361111528674584,-4.307056945910055,-0.2782782133917081,3.3416680036007307,65.98631379402948,13.255181558927504,2.0143893662591714,12,1.720001220703125,2.3900012969970703,0.8550004959106445,-0.42333221435546875,-0.4733314514160156,4,0.004478443347205818,-1.4102566610587526,35.56666564941406,1.249996423717885,34.653331756591804,-1.1951216108244276,35.21333312988281,0.004478443347205818
4709,2003-12-15,35.04666519165039,36.900001525878906,35.02000045776367,36.73333358764648,7671900.0,-0.019033410919252702,-1.1609234209545525,14.055248267531253,26.671036320371527,35.16251402819306,1.497991108838292,3.2122422128166903,2.1345529273735835,-0.8736650843376168,24.063298544128557,1.8800010681152344,-0.8585949698581459,-2.8123344421386705,-7.051633974700415,1.4269650904230744,-4.931984208419543,-0.692684675857798,3.558168393792414,24.864758699827505,-21.179441985544983,2.1196497662808733,12,1.8800010681152344,3.0700016021728516,1.9366674423217773,0.2566680908203125,-0.013332366943359375,0,0.020544072218165566,6.210510465291372,35.72666549682617,-1.4102566610587526,35.56666564941406,1.249996423717885,34.653331756591804,0.020544072218165566
4710,2003-12-16,33.01333236694336,34.919998168945305,32.933334350585945,34.700000762939446,17697900.0,-0.05801786884965754,-1.1516240714574928,1.0,19.274350819965633,32.59086315918856,2.8951783607266606,5.092947084433405,4.209330161971749,1.2402060835788546,24.513332195940364,2.113330841064446,-1.4737735290531404,-4.583000564575194,-9.335834857614898,0.1698337284645106,-6.95941771109505,-2.206583418055338,5.174351295013757,2.016756456293978,-35.781817584825845,2.376417146519853,12,1.9566688537597656,4.353334426879883,4.303333282470703,2.2900009155273438,2.513336181640625,1,0.09410339224198272,-1.1609234209545525,35.04666519165039,6.210510465291372,35.72666549682617,-1.4102566610587526,35.56666564941406,0.09410339224198272
4711,2003-12-17,34.33333206176758,34.59999847412109,32.473331451416016,32.799999237060554,21523050.0,0.03998383683756668,1.0580658737014714,-0.9090896754495077,24.576256289555033,31.357177579897535,1.068873369171186,3.6281792349930697,2.951481172049334,0.0030641639042841007,24.592167038149586,2.126667022705071,-1.9861474934197787,-3.0530008316040025,-7.998748950989466,1.8927472877814608,-5.525874891296738,-0.5801267719112673,3.2238296828249986,42.01805373031433,11.232496516365117,2.472874059692732,12,0.3533344268798828,2.803333282470703,3.3683347702026367,0.970001220703125,0.9333343505859446,2,0.046019472511790394,-1.1516240714574928,33.01333236694336,-1.1609234209545525,35.04666519165039,6.210510465291372,35.72666549682617,0.046019472511790394
4712,2003-12-18,34.67333221435547,34.866668701171875,34.09999847412109,34.5,7839450.0,0.009902917432430103,1.7380825874307144,0.11304278599043724,22.98539222327679,29.706462608892885,0.5645912303969922,3.132156165280591,2.6913292556009907,-0.24646980830024745,24.921127308009613,0.7666702270507884,-2.291494915652109,-2.512000656127931,-7.559795803059799,2.535794490803937,-5.035898229593862,0.011896917337999469,2.1720932891923894,49.69877415602043,26.135905862066558,2.5238975734659337,12,0.013334274291992188,2.4633331298828125,3.158334732055664,0.6300010681152344,-0.4866638183593821,3,0.02499525271508385,1.0580658737014714,34.33333206176758,-1.1516240714574928,33.01333236694336,-1.1609234209545525,35.04666519165039,0.02499525271508385
4713,2003-12-19,34.413333892822266,34.83333206176758,34.299999237060554,34.733333587646484,5976900.0,-0.007498509803610887,1.0512933374414681,-1.846164003697346,23.94365379910036,28.096493822499422,0.6330139191413409,3.247838327681535,2.977360667563566,0.11127838100961185,25.062003812154764,0.5333328247070241,-2.5474057963214634,-2.5746656417846694,-7.73639618369652,2.5870649001271815,-5.155530912740595,0.006199629171256049,1.8199984434271315,43.825322618868086,23.22879796453364,2.580865270955926,12,0.2733325958251953,2.7233314514160156,3.514998435974121,0.8899993896484375,0.013332366943359375,4,0.0393258184094023,1.7380825874307144,34.67333221435547,1.0580658737014714,34.33333206176758,-1.1516240714574928,33.01333236694336,0.0393258184094023
4714,2003-12-22,33.633331298828125,34.53333282470703,33.35333251953125,34.419998168945305,7638600.0,-0.022665708484490343,1.3289414244842643,2.458336313568392,25.64875473830007,27.27545147922696,1.136424372365532,3.814385799094495,3.7875496518717,0.9727138044611081,25.397744097273577,1.1800003051757812,-2.586552048113475,-3.095001411437991,-8.388115234454816,2.1981124115788333,-5.741558322946403,-0.4484444999295789,2.0736009135445954,47.41143691951263,24.55119757416046,2.6465569115084118,12,1.053335189819336,3.5033340454101562,4.320001602172852,1.6700019836425781,-0.03999710083007102,0,0.04816658606275137,1.0512933374414681,34.413333892822266,1.7380825874307144,34.67333221435547,1.0580658737014714,34.33333206176758,0.04816658606275137
4715,2003-12-23,33.0,33.633331298828125,32.33333206176758,33.633331298828125,10277850.0,-0.018830465920876338,3.1052739362983663,0.8050819513141378,25.88306671099332,26.79910988167545,1.589980597429232,4.124129103674491,4.4024209581531295,1.6931376688392419,25.151897804583474,1.2999992370605469,-2.685635765572357,-3.3886661529541016,-8.725327601226162,1.9479952953179591,-6.056996877090128,-0.7203354288180748,2.2542281058387843,26.31580532420618,0.5863635286360278,2.66833072413603,12,1.6166667938232422,4.0666656494140625,5.133333206176758,2.303333282470703,0.846668243408196,1,0.061616146203243405,1.3289414244842643,33.633331298828125,1.0512933374414681,34.413333892822266,1.7380825874307144,34.67333221435547,0.061616146203243405
4716,2003-12-24,33.153331756591804,33.633331298828125,32.933334350585945,32.98666763305664,2580600.0,0.0046464168664182015,-4.121978451404223,-0.2631547246181387,33.48279942505806,26.405215227122387,1.3426966064930355,3.5970845084492638,4.2255828465282335,1.6376159006207516,24.563366834148535,0.6999969482421804,-2.811337090495975,-2.881000900268546,-8.080258883989842,2.3182570834527496,-5.480629892129194,-0.2813719084078983,1.6335529821955888,32.368366764594114,4.682233136408733,2.599628991860647,12,1.4633350372314382,3.9133338928222585,4.980001449584954,2.150001525878899,0.31333541870116477,2,0.0715866751920129,3.1052739362983663,33.0,1.3289414244842643,33.633331298828125,1.0512933374414681,34.413333892822266,0.0715866751920129
4717,2003-12-26,33.70666885375977,34.080001831054695,33.33333206176758,33.33333206176758,3594300.0,0.016690241005957063,-2.999979564311151,2.2400549324787753,37.52650742531419,26.665757527992774,0.5562703885310825,2.6249169708024667,3.687352298513808,1.205779316849707,23.410928737451567,0.9266700744628906,-2.79004357498701,-1.97633056640624,-6.772646151908759,2.8199850190962827,-4.374488359157503,0.4218272263450231,0.6876474567044468,54.933471679687784,24.12704421858798,2.398157792751261,12,0.9099979400634695,3.3599967956542898,4.426664352416985,1.5966644287109304,-0.20666885375977273,4,0.04628157013563028,-4.121978451404223,33.153331756591804,3.1052739362983663,33.0,1.3289414244842643,33.633331298828125,0.04628157013563028
4718,2003-12-29,34.793331146240234,34.97999954223633,34.380001068115234,34.633331298828125,7282350.0,0.03223879218664627,1.2499803305891526,0.42856704949523033,43.442087613580604,28.529207671682673,-0.7562344516806689,1.0784659200885898,2.623577067828215,0.2428475301350943,21.51538871902207,1.2733306884765554,-2.6566997069362586,-0.5626682281494126,-4.562634682163079,3.4372982258642573,-2.5626514551562494,1.437314998857424,-2.4599990844726562,92.94704010331388,57.79324395826882,1.9999832270068345,12,-1.1366653442382812,2.273334503173828,3.3400020599365234,0.5100021362304688,-0.19333267211914773,0,-0.0174361790106925,-2.999979564311151,33.70666885375977,-4.121978451404223,33.153331756591804,3.1052739362983663,33.0,-0.0174361790106925
4719,2003-12-30,35.09999847412109,35.10666656494141,34.61999893188477,34.83333206176758,5060400.0,0.00881396859047201,2.4761651748612015,1.6666666666666223,49.42057939719971,31.87878862470868,-1.1784695182332925,0.3585852557857834,2.3646793997327933,0.0011040164034952227,19.26684674943216,0.4866676330566406,-2.6626422428587375,0.017999267578119316,-3.136697755557549,3.1726962907137874,-1.5593492439897148,1.5953477791459534,-2.713733062744133,99.75956413434096,57.73132458163156,1.5773485115678336,12,-1.3799991607665945,1.9666671752929759,3.033334732055671,0.20333480834961648,-0.0666656494140554,1,-0.019183254804181926,1.2499803305891526,34.793331146240234,-2.999979564311151,33.70666885375977,-4.121978451404223,33.153331756591804,-0.019183254804181926
4720,2003-12-31,34.82666778564453,35.2599983215332,34.700000762939446,35.053333282470696,3135750.0,-0.007787199440423942,-1.3333253860397447,-0.8499964237178989,50.91293605007433,34.805086375877494,-0.6938306205163656,0.31850964998284326,2.680364662520148,0.3234191359226344,18.889673287860596,0.5599975585937571,-2.6764609507373436,-0.045998191833497515,-2.600908589379806,2.508912205712811,-1.3234533906066517,1.2314570069396567,-2.331586328124999,81.37545682145715,33.66187959341296,1.2774551987731557,12,-1.0300025939941406,2.2399978637695312,3.3066654205322266,0.4766654968261719,0.8999977111816406,2,-0.03541348242782083,2.4761651748612015,35.09999847412109,1.2499803305891526,34.793331146240234,-2.999979564311151,33.70666885375977,-0.03541348242782083
4721,2004-01-02,33.880001068115234,35.053333282470696,33.70666885375977,34.85333251953125,5673750.0,-0.02718223642169726,-1.040407017908904,4.294131506757233,41.14766130753431,36.823116274128324,0.20312984050362104,0.9682824109035266,3.6317491975280447,1.3144885231046999,19.15952001448067,1.3466644287109233,-2.566566503737981,-0.7726650238037109,-2.7943064475554564,1.2489763999480346,-1.7834857356795837,0.2381556880721618,-1.219024598754885,28.373829851266375,-17.58986410547522,1.0108207118758723,1,-0.08333587646484375,3.186664581298828,4.293332099914551,1.4333324432373047,1.6866645812988281,4,-0.0009838495766284483,-1.3333253860397447,34.82666778564453,2.4761651748612015,35.09999847412109,1.2499803305891526,34.793331146240234,-0.0009838495766284483
4722,2004-01-05,34.553333282470696,34.66666793823242,33.733333587646484,34.313331604003906,6769050.0,0.019874031674371517,2.9999673028977805,-0.2465775436698692,44.15670817242438,39.06901120449766,-0.546482801281698,0.18249331365065302,2.9704114778074526,0.6790675215035762,19.817659451420617,0.9333343505859375,-2.123053947424445,-0.021999549865732604,-1.9253981192560516,1.8813990195245864,-0.9736988345608921,0.9296997348294269,-1.7364155019799767,54.50642933624036,10.61794621282381,0.9516992846951592,1,-0.7566680908203054,2.5133323669433665,3.843332290649421,0.9799995422363352,1.813335418701186,0,-0.031448951633531896,-1.040407017908904,33.880001068115234,-1.3333253860397447,34.82666778564453,2.4761651748612015,35.09999847412109,-0.031448951633531896
4723,2004-01-06,34.426666259765625,34.633331298828125,34.04666519165039,34.553333282470696,6404400.0,-0.003665840909459539,3.0930709143412245,-0.5277755702137665,46.73225913205791,41.411622803804086,-0.4668164328362536,0.19027648646874695,3.0928040341962273,0.8389297038617656,20.51136556133147,0.5866661071777344,-1.813730558809361,-0.06699981689452983,-1.8377190246232402,1.7037193908341806,-0.9523594207588815,0.8183597869698218,-1.4631636468123546,46.351879684476025,0.0546677873014616,0.8853596038643549,1,-0.6300010681152344,2.6399993896484375,4.24333381652832,1.3800010681152344,1.926666259765625,1,-0.026917107011567354,2.9999673028977805,34.553333282470696,-1.040407017908904,33.880001068115234,-1.3333253860397447,34.82666778564453,-0.026917107011567354
4724,2004-01-07,34.80666732788086,34.900001525878906,33.939998626708984,34.03333282470703,8092650.0,0.011037986229858632,1.0,-6.105255232646028,61.44682633214189,45.36315165059837,-0.7407772869785347,-0.3123243866423735,2.7380016772230036,0.5012702506284654,21.145748305433003,0.9600028991699219,-1.4935682591882653,0.38066787719726847,-1.216902451523211,1.978238205917748,-0.41811728716297125,1.1794530415575082,-1.7053749724127911,70.81552863977039,18.135689519826386,0.798785164360238,1,-0.7100009918212891,2.259998321533203,4.176666259765625,1.313333511352539,0.9599990844726634,2,-0.0059376225771039515,3.0930709143412245,34.426666259765625,2.9999673028977805,34.553333282470696,-1.040407017908904,33.880001068115234,-0.0059376225771039515
4725,2004-01-08,35.813331604003906,35.95333480834961,35.066665649414055,35.66666793823242,10212300.0,0.028921593286717506,3.1562284866203876,0.1896510050561105,59.84043187284063,48.29177747812977,-1.4599300761625074,-1.3404595962438748,1.7354406798464836,-0.4636879605415487,21.126525332325464,1.14666748046875,-1.1471035534284013,1.3573322296142578,-0.32288663520355954,3.037551094432075,0.5172227972053491,2.1974416620231665,-2.582516890571931,93.76840139230832,38.0983031001666,0.8401094324089072,1,-1.1699981689453125,0.5833339691162109,3.405000686645508,0.4900016784667969,0.20666885375976562,3,-0.021779564881633906,1.0,34.80666732788086,3.0930709143412245,34.426666259765625,2.9999673028977805,34.553333282470696,-0.021779564881633906
4726,2004-01-09,36.0,36.526668548583984,35.19333267211914,35.67333221435547,8634150.0,0.0052122600058583934,-1.0725424854428804,2.227325929201238,59.00453932058294,50.67822546649296,-1.341395733929744,-1.497862268338423,1.508921546683652,-0.6063962447946238,20.439301871882396,1.3333358764648438,-0.7668359742586048,1.4766672134399386,-0.3392979731586294,3.2926324000385065,0.568684620140651,2.384649806739226,-2.5513836789746165,81.14552833981558,23.69893596715619,0.9079825932992848,1,-0.883331298828125,-0.12333488464355469,3.4433326721191406,0.3033332824707031,-0.41333389282227273,4,-0.007592625088161942,3.1562284866203876,35.813331604003906,1.0,34.80666732788086,3.0930709143412245,34.426666259765625,-0.007592625088161942
4727,2004-01-12,35.56666564941406,36.16666793823242,34.946666717529304,36.08000183105469,5652300.0,-0.012037065294053795,2.553392664688934,-1.5714319078870542,57.64809151229535,52.25667034412793,-0.6889219962424278,-1.1220563292014987,1.9023509768521336,-0.13383652059468432,20.166657931305544,1.220001220703118,-0.3290671512459511,1.043332862854001,-0.7726323237445669,2.859298049452569,0.13535026955471352,1.9513154561532886,-1.810244105632819,62.886532562529496,3.5633981686892184,0.9079825932992848,1,-0.4499969482421875,-0.8966655731201172,3.933333396911621,0.7366676330566406,-0.2733345031738281,0,0.0,-1.0725424854428804,36.0,3.1562284866203876,35.813331604003906,1.0,34.80666732788086,0.0
4728,2004-01-13,35.88666534423828,35.93333435058594,35.366668701171875,35.59333419799805,4491600.0,0.00899718005557526,1.9310103292128291,-0.5714211402413649,65.91338905956866,54.089204751057814,-0.93594737764424,-1.5067041415867592,1.527073787534988,-0.4123518354502096,20.05992680211849,0.5666656494140625,-0.01141595534002704,1.35533256530762,-0.48420979532254904,3.194874925937789,0.43556138499253905,2.275103745622701,-1.8532190999767622,75.25763921661161,13.831759518293815,0.9197711803150844,1,-0.7699966430664062,-1.269998550415039,2.6800003051757812,0.4166679382324219,-0.8666648864746094,1,0.013375535239321668,2.553392664688934,35.56666564941406,-1.0725424854428804,36.0,3.1562284866203876,35.813331604003906,0.013375535239321668
4729,2004-01-14,35.76666641235352,35.83333206176758,35.33333206176758,35.793331146240234,5108700.0,-0.0033438306606000667,8.375008940705243,-0.09090317966055189,71.06600341231716,56.32843445797368,-0.7950440052674068,-1.4018736056149876,1.5808793192881794,-0.25061292374331146,20.852274148610245,0.5533332824707031,0.24851828527994968,1.199333572387701,-0.7095466759034466,3.1082138206788485,0.24489344824212367,2.1537736965332783,-1.483897937659755,51.8986547171818,-13.39139251710587,0.9544401241455753,1,-0.6499977111816477,-1.1499996185302805,2.7999992370605398,0.5366668701171804,-1.666667938232436,2,0.01640259397993815,1.9310103292128291,35.88666534423828,2.553392664688934,35.56666564941406,-1.0725424854428804,36.0,0.01640259397993815
4730,2004-01-15,36.11999893188477,36.22666549682617,35.459999084472656,35.880001068115234,5130000.0,0.009878821678757532,2.3823692758208654,-9.000572246068474,71.92119920624197,59.747716446718975,-1.056753232443377,-1.5921598264476557,1.14109801269624,-0.5664332727959831,20.20600065457977,0.7666664123535156,0.3897430450358641,1.3973327636718835,-0.48451675917615944,3.2791822865199265,0.45640800224786204,2.338257525095905,-1.6128404498019862,74.26144649289728,4.608454718791336,0.9409247614240227,1,-0.9899978637695384,-1.5033321380615305,2.4466667175292898,0.1833343505859304,-2.2399978637695384,3,-0.009782185215386208,8.375008940705243,35.76666641235352,1.9310103292128291,35.88666534423828,2.553392664688934,35.56666564941406,-0.009782185215386208
4731,2004-01-16,35.913333892822266,36.099998474121094,35.746665954589844,36.099998474121094,5299950.0,-0.0057216236205387405,2.785747859317843,-0.7777760116984861,67.18589011516605,62.30651444035694,-0.5937690117230687,-1.3292048492975965,1.2564856389909167,-0.3169030363542191,19.274986676389013,0.373332977294929,0.43216641834592906,1.1116676330566406,-0.8329734254875021,3.0563086916007833,0.13934710378457282,2.0839881623287084,-1.2042244040893593,75.52094509214872,3.840547928981053,0.9723205292720704,1,-0.6800003051757812,-1.2966670989990234,2.583332061767578,0.3899993896484375,-1.626667022705071,4,0.002970110356775413,2.3823692758208654,36.11999893188477,8.375008940705243,35.76666641235352,1.9310103292128291,35.88666534423828,0.002970110356775413
4732,2004-01-20,35.540000915527344,36.06666564941406,35.279998779296875,36.0,5983200.0,-0.010395386248714056,1.6516992632025613,2.464308339975068,56.54208949796356,63.39649559212424,-0.07348659817400716,-0.9355819031182335,1.5553174763428075,0.09543048054193548,18.684240228008345,0.7866668701171875,0.47247301973528977,0.6950012207031264,-1.276044439588972,2.666046880995225,-0.29052160944291927,1.6805240508491721,-0.649135520809331,27.465012914898672,-39.809929760538644,0.9855228301460476,1,-0.3066673278808594,-0.9233341217041016,2.5766658782958984,0.7633323669433594,-1.426666259765625,1,0.0013130329332657897,2.785747859317843,35.913333892822266,2.3823692758208654,36.11999893188477,8.375008940705243,35.76666641235352,0.0013130329332657897
4733,2004-01-21,35.76666641235352,35.87333297729492,35.080001831054695,35.633331298828125,3762300.0,0.006377757202790324,3.5768896420436005,-0.28985951934720333,55.924189573524124,62.78286928561115,-0.1006702873359302,-1.1127098407830047,1.2460071163937059,-0.10914884717517737,18.126129572992756,0.7933311462402273,0.7169068399504042,0.8540000915527415,-1.1473367487251878,2.8553369318306707,-0.14666832858622314,1.854668511691706,-0.7122207022489135,59.88369578596868,-3.1465780721523657,1.000668420138963,1,-0.029998779296882105,-1.1499996185302805,2.3500003814697195,0.6333332061767507,-0.26666641235352273,2,-0.013233977711431422,1.6516992632025613,35.540000915527344,2.785747859317843,35.913333892822266,2.3823692758208654,36.11999893188477,-0.013233977711431422
4734,2004-01-22,35.253334045410156,36.04666519165039,35.10666656494141,35.76666641235352,3775950.0,-0.014352256400559149,-1.3305731972023709,-3.8499413498124535,53.63636363636363,62.09352837044704,0.5394095436911783,-0.49728410466984485,1.6825656860244749,0.42393466912852773,16.935710427046935,0.9399986267089773,0.883257840772508,0.2596675872802763,-1.6528146470728728,2.1721498216334254,-0.6965735298962983,1.2159087044568508,1.2733345031738281,15.116221044541724,-43.710089657380564,0.9562411171765753,1,0.4833335876464844,-0.6366672515869141,2.5283327102661133,1.4599990844726562,0.8733329772949219,3,-0.006618766535554488,3.5768896420436005,35.76666641235352,1.6516992632025613,35.540000915527344,2.785747859317843,35.913333892822266,-0.006618766535554488
4735,2004-01-23,35.03333282470703,35.65999984741211,34.759998321533196,35.293331146240234,4641900.0,-0.006240579129898394,-1.231406912793233,0.5064911902620929,61.219190170244,62.33960068707605,0.7120075725952404,-0.12347054061970653,1.8078988104254563,0.6562214374524089,15.286602320723036,0.9000015258789134,1.032055166172249,-0.062000274658203125,-1.728619276676291,1.6046187273598846,-0.8953097756672506,0.7713092263508443,1.4649356842041001,20.39809492901575,-40.533696289334245,0.8333095010090442,1,0.45999908447265625,-0.60333251953125,2.4883337020874023,2.0333328247070312,1.0133323669433594,4,-0.026641323429203334,-1.3305731972023709,35.253334045410156,3.5768896420436005,35.76666641235352,1.6516992632025613,35.540000915527344,-0.026641323429203334
4736,2004-01-26,35.526668548583984,35.599998474121094,34.81999969482422,35.080001831054695,3306900.0,0.01408189527229431,1.6292393449790081,-1.7179600041081347,59.811849251750125,62.58001821368214,0.16144674979284446,-0.4531167687992337,1.208201556020839,0.16592323304301004,13.548374363165177,0.779998779296875,1.0239654154446782,0.3126686096191378,-1.088589054276511,1.7139262735147867,-0.38796022232868665,1.0132974415669622,0.902069152832027,58.673712175398364,-2.9439907054532313,0.7006288319478232,1,-0.033336639404296875,-1.0966682434082031,0.6416654586791992,1.8399982452392578,0.6800003051757884,0,-0.046350179956132775,-1.231406912793233,35.03333282470703,-1.3305731972023709,35.253334045410156,3.5768896420436005,35.76666641235352,-0.046350179956132775
4737,2004-01-27,35.26666641235352,35.900001525878906,35.21333312988281,35.65999984741211,2944200.0,-0.0073185059802299834,-1.746673583984375,-0.880597142393521,58.24607339646062,61.728094251114584,0.41842012664513106,-0.07404764326775393,1.3620009976752883,0.4281204661578073,12.035787894760091,0.6866683959960938,0.9539957616540349,-0.02533340454100852,-1.2337060884974775,1.1830392794154605,-0.629519746519243,0.578852937437226,1.095321713867179,39.37834280089744,-23.171930412875973,0.604186341978234,1,0.22666549682616477,-0.8366661071777415,0.6449995040893484,1.8699989318847585,-0.2200012207031321,1,-0.02778826699347592,1.6292393449790081,35.526668548583984,-1.231406912793233,35.03333282470703,-1.3305731972023709,35.253334045410156,-0.02778826699347592
4738,2004-01-28,34.18666839599609,35.61333465576172,34.0,35.31999969482422,4901100.0,-0.030623762499398688,-1.1415926514821604,2.8813500145476407,44.64902906260469,58.7928748789243,1.3766873984008399,1.0099510937606695,2.3423340016559493,1.5084201013414642,11.666438943596363,1.6133346557617188,0.8461541368076837,-1.0749982833862362,-2.3638547086215596,0.21385814184908725,-1.7194264960038979,-0.43057007076857445,2.111240138037118,9.120612240713436,-50.22022606236161,0.6444282126176601,1,0.9266643524169993,0.2433319091796946,1.7249975204467844,2.9499969482421946,1.1466636657714915,2,-0.0021450975972538977,-1.746673583984375,35.26666641235352,1.6292393449790081,35.526668548583984,-1.231406912793233,35.03333282470703,-0.0021450975972538977
4739,2004-01-29,34.426666259765625,34.493331909179695,33.61333465576172,34.25333404541016,5034150.0,0.0070202179688749755,4.739171538748381,-0.1529404636884975,36.20690440233443,54.82461990071235,1.0355168278401905,0.7556658085164472,2.0223179406758476,1.2719321256657565,11.497236483807416,0.8799972534179759,0.7795124346577467,-0.8013338088989244,-2.1421024008685023,0.5394347830706536,-1.4717181048837134,-0.13094951291413537,1.7333677622255905,35.56843432826857,-18.615429872537796,0.6703842959847897,1,0.43000030517578125,0.00333404541015625,1.484999656677246,2.7099990844726562,-0.10666656494140625,3,0.031177394062368968,-1.1415926514821604,34.18666839599609,-1.746673583984375,35.26666641235352,1.6292393449790081,35.526668548583984,0.031177394062368968
4740,2004-01-30,33.593334197998054,34.20666885375977,33.313331604003906,34.09999847412109,7136100.0,-0.02420600517865079,1.4814750059603936,-2.923082001848711,28.78964839980945,50.55837082122829,1.6458264135222436,1.572484144045383,2.763868804188583,2.1094991658084936,11.539417342837577,1.1133346557617188,0.5906528494137433,-1.5729991912841754,-3.092964308762326,-0.05303407380602465,-2.332981750023251,-0.8130166325451,2.362963874694799,10.824828928740246,-38.29833202922832,0.7599825587390758,1,1.0966644287109304,0.8366661071777273,2.318331718444817,3.5433311462402273,0.16666412353514204,4,0.07541177097145635,4.739171538748381,34.426666259765625,-1.1415926514821604,34.18666839599609,-1.746673583984375,35.26666641235352,0.07541177097145635
4741,2004-02-02,33.846668243408196,34.200000762939446,33.54666519165039,33.70666885375977,4774950.0,0.007541199808182242,-1.8405479815570063,-0.2763158885400229,34.34466887447107,48.09199075195134,1.1940764230963268,1.3876714858268215,2.4112082240184733,1.8773511367787563,10.961575391593584,0.6533355712890554,0.3700201806186456,-1.3179985046386804,-2.8439636697967146,0.20796666051935375,-2.080981087217694,-0.5550159220596669,1.8453331824157644,20.618658565360747,-25.657954695743186,0.7629825825790167,2,0.8333301544189524,0.8833332061767649,1.9949979782104563,3.2199974060058665,-1.513336181640618,0,0.06499892197426704,1.4814750059603936,33.593334197998054,4.739171538748381,34.426666259765625,-1.1415926514821604,34.18666839599609,0.06499892197426704
4742,2004-02-03,33.46666717529297,34.11999893188477,33.419998168945305,33.68000030517578,4717050.0,-0.011227133654114763,-3.565155736889124,-1.5238147138966125,28.21128583322114,45.01277922525101,1.3958330740693725,1.7729902255061631,2.6802611513264836,2.288891565248342,10.388376094642975,0.7000007629394673,0.0826352931997647,-1.6436662673950195,-3.330216017723032,0.04288348293299293,-2.4869411425590258,-0.8003913922310133,1.9874672683489862,6.666755123297487,-34.459145631073106,0.843274875164005,2,1.2133312225341797,1.4533329010009766,2.3749990463256836,3.5999984741210938,-1.9666671752929688,1,0.08187255886925104,-1.8405479815570063,33.846668243408196,1.4814750059603936,33.593334197998054,4.739171538748381,34.426666259765625,0.08187255886925104
4743,2004-02-04,33.5,33.96666717529297,33.213333129882805,33.446666717529304,5619600.0,0.0009960007231206713,-1.897436085537123,-0.2499999999999667,29.268282471060004,42.305214651328384,1.1255214090578676,1.7567434805403153,2.544825938534842,2.271006274171107,9.843111472078006,0.7533340454101634,-0.1624599600514216,-1.564000129699707,-3.3758892426283467,0.2478889832289326,-2.469944686164027,-0.6580555732353872,1.7400541596781522,22.395870586272153,-16.64992196045192,0.9059445564643204,2,1.0566673278808594,1.3700008392333984,2.3416662216186523,3.5666656494140625,-0.633331298828125,2,0.0461691101985191,-3.565155736889124,33.46666717529297,-1.8405479815570063,33.846668243408196,1.4814750059603936,33.593334197998054,0.0461691101985191
4744,2004-02-05,34.59999847412109,34.733333587646484,34.233333587646484,34.5,8469750.0,0.03283577534689819,1.727257594673325,1.874973177884388,37.76822874936982,39.699552271231255,-0.08593587041514894,0.6750797148009369,1.338357645066786,1.1931150679545866,9.183348060710756,1.2333335876464844,-0.27782702352241984,-0.4536682128906335,-2.2740740099353403,1.3667375841540732,-1.3638711114129833,0.4565346856317163,0.39684916198162057,91.22795569933125,54.29710261235233,0.9102028985223533,2,-0.04333114624022727,0.2700023651123118,0.7616672515869212,2.466667175292976,-2.946664810180657,3,0.021194613294419185,-1.897436085537123,33.5,-3.565155736889124,33.46666717529297,-1.8405479815570063,33.846668243408196,0.021194613294419185
4745,2004-02-06,35.03333282470703,35.11999893188477,34.37333297729492,34.53333282470703,3884550.0,0.012524114731104818,1.217823352784519,5.000076295109839,43.167692113585595,37.85020147810187,-0.580294373798516,0.19005801208413686,0.7702304639669606,0.7715391836525356,9.331195148144387,0.7466659545898509,-0.40584801766157597,0.018666076660153408,-1.7662897557967199,1.8036219091170267,-0.8738118395682832,0.91114399288859,-1.8199996948242259,95.45457273703953,60.785907198589115,0.8924779162284353,2,-0.4766654968261719,-0.1633319854736328,0.3599996566772461,2.0333328247070312,-3.3799991607666016,4,-0.02036155490692393,1.727257594673325,34.59999847412109,-1.897436085537123,33.5,-3.565155736889124,33.46666717529297,-0.02036155490692393
4746,2004-02-09,35.72666549682617,36.060001373291016,35.20000076293945,35.26666641235352,5230950.0,0.01979065696056681,-1.8988928750530416,0.9199981689452983,51.380655529929854,37.08737727070956,-1.388264929153756,-0.553163102466975,-0.06701731798285948,0.08890009463791415,9.741558044214152,1.0266685485839844,-0.47209044219420093,0.7256654739379869,-1.0314940042798355,2.4828249521558092,-0.15291426517092788,1.6042452130469016,-2.4751990509033277,88.29031527517401,50.53302238281546,0.878579739108913,2,-1.0899982452392578,-0.8566646575927734,-0.2950000762939453,1.3400001525878906,-3.573333740234368,0,-0.055047599543475045,1.217823352784519,35.03333282470703,1.727257594673325,34.59999847412109,-1.897436085537123,33.5,-0.055047599543475045
4747,2004-02-10,35.56666564941406,35.793331146240234,35.380001068115234,35.72666549682617,4506150.0,-0.004478443347205818,1.8181806359321153,-0.34782644751464226,48.50597024877788,37.515926291395466,-1.320052610330137,-0.4144102858994714,-0.07166300557689453,0.27133252412516384,9.97660826416624,0.413330078125,-0.5754854005008525,0.5656656265258775,-1.1914938516919449,2.3228251047437,-0.31291411258303725,1.4442453656347922,-2.2028578063964943,82.66971484930396,45.740360050023774,0.878579739108913,2,-0.9299983978271484,-0.6966648101806641,-0.13500022888183594,1.5,-3.7533321380615234,1,-0.0909091006595315,-1.8988928750530416,35.72666549682617,1.217823352784519,35.03333282470703,1.727257594673325,34.59999847412109,-0.0909091006595315
4748,2004-02-11,36.36666870117188,36.45333480834961,35.50666809082031,35.56666564941406,3557400.0,0.02249305739378471,-1.0579752210040967,-5.000023841880692,57.97517278165629,39.93462277798678,-1.9872871138878239,-1.2401942811744746,-1.0497528247172525,-0.5017840475166437,10.451267530209707,0.9466667175292969,-0.6916282686131581,1.3416685104370174,-0.4784108700036853,3.16174789087772,0.43162882021666604,2.2517082006573688,-2.8950131169433746,96.09612344491062,54.07741606055302,0.9100396902203499,2,-1.5333347320556712,-1.4966678619384837,-0.9350032806396555,0.6999969482421804,-4.8800010681152415,2,-0.1338222299425259,1.8181806359321153,35.56666564941406,-1.8988928750530416,35.72666549682617,1.217823352784519,35.03333282470703,-0.1338222299425259
4749,2004-02-12,36.35333251953125,36.48666763305664,35.83333206176758,36.34000015258789,3650400.0,-0.0003667144150655277,3.6666394190814837,0.01666539510576193,59.74408506468272,43.37400462963937,-1.8683940303073854,-1.244456968880705,-1.1940443408751236,-0.46051433678634623,10.933876363496498,0.6533355712890625,-0.7864281603405772,1.2989990234375028,-0.5890499084172944,3.1870479552923,0.3549745575101042,2.2430234893649015,-2.7027761818554765,93.69077144682832,46.91565665953193,0.9440244659273984,2,-1.5033321380615234,-1.4833316802978516,-0.9216670989990234,0.7133331298828125,-5.75333213806152,3,-0.09591043177365166,-1.0579752210040967,36.36666870117188,1.8181806359321153,35.56666564941406,-1.8988928750530416,35.72666549682617,-0.09591043177365166
4750,2004-02-13,35.76666641235352,36.70000076293945,35.7400016784668,36.6533317565918,2668500.0,-0.016137890710914427,-1.0425625167401202,-66.50472103004239,51.747556742679166,45.30765883721805,-1.0516080664371117,-0.7226705842673198,-0.7245668180099614,0.162240877167811,11.88787369280883,0.9599990844726562,-0.7226080041351679,0.7299995422363352,-1.1223386570873544,2.582337741560025,-0.19616955742551312,1.6561686418981836,-1.8892211710472822,37.77770996093797,-7.182812587801479,0.9261690996618451,2,-0.8099994659423899,-0.8099994659423899,-0.18500041961670632,1.2999992370605398,-5.359998703002937,4,-0.11500464429618695,3.6666394190814837,36.35333251953125,-1.0579752210040967,36.36666870117188,1.8181806359321153,35.56666564941406,-0.11500464429618695
4751,2004-02-17,36.02000045776367,36.29999923706055,35.813331604003906,36.0,3336300.0,0.00708296497329286,-1.4745565458583467,-0.02255694089504996,55.49077243720204,48.33871290432704,-1.0775503649943943,-1.0198942113977196,-1.0709207083999956,-0.056677344820784015,12.893426223226461,0.5333328247070241,-0.6148373988561531,0.9780002593994155,-0.8855462073530447,2.8415467261518756,0.04622702602318185,1.9097734927756491,-1.8602996642941108,48.48481345548074,2.701766490254265,0.9317732333762312,2,-1.063333511352539,-1.063333511352539,-0.5000009536743164,1.0466651916503906,-5.2200012207031214,1,-0.1212289488708782,-1.0425625167401202,35.76666641235352,3.6666394190814837,36.35333251953125,-1.0579752210040967,36.36666870117188,-0.1212289488708782
4752,2004-02-18,35.58666610717773,36.17333221435547,35.366668701171875,36.026668548583984,2692500.0,-0.012030381595748874,1.2000020807540652,-21.999618539004743,61.266069454054545,51.89402256910421,-0.34851984051749696,-0.6143843752546232,-0.6672807756710242,0.43242737062661263,13.312123479399817,0.8066635131835938,-0.3776688773193513,0.5423326492309499,-1.3239540194588812,2.408619317920781,-0.3908106851139692,1.475475983575869,-1.1729353167611762,16.49982118589461,-32.519544886218476,0.9331433343449159,2,-0.11999893188475852,-0.6299991607665945,-0.08999919891356711,1.4799995422363352,-3.2333335876464773,2,-0.09647811178056465,-1.4745565458583467,36.02000045776367,-1.0425625167401202,35.76666641235352,3.6666394190814837,36.35333251953125,-0.09647811178056465
4753,2004-02-19,35.293331146240234,36.393333435058594,35.233333587646484,36.1533317565918,4425000.0,-0.008242833426824636,-1.3673569482288828,1.9545359966707965,56.9148712754243,54.02142729422137,0.2525045662873211,-0.3776932345385262,-0.40637162165435115,0.779860868617618,13.651263710131984,1.1599998474121094,-0.19123699634663183,0.2726644515991197,-1.5668667131709029,2.112195616369142,-0.6471011307858916,1.192430033984131,-0.6509733585713917,4.090741212761198,-44.703836870279616,0.9197655823850115,2,0.24333572387695312,-0.33666419982910156,-0.3999967575073242,1.7733345031738281,-3.1666641235351562,3,-0.09860213025707598,1.2000020807540652,35.58666610717773,-1.4745565458583467,36.02000045776367,-1.0425625167401202,35.76666641235352,-0.09860213025707598
4754,2004-02-20,35.02000045776367,35.33333206176758,34.566665649414055,35.33333206176758,4379700.0,-0.00774454208768216,3.893642406681484,0.36433881584783806,62.499983288434905,56.1694596469824,0.661211314834901,-0.12937260753459157,-0.1725351593937603,1.1109336315081464,13.96415391405925,0.7666664123535227,0.07950637287457596,0.01100044250487997,-1.82527438636167,1.84727527137143,-0.907136971928395,0.929137856938155,1.6800003051757812,21.250051408963483,-31.01120501181217,0.9181374144332766,2,0.6133327484130859,-0.06333351135253906,-0.15333271026611328,2.0466651916503906,-2.8266677856445312,4,-0.10089471098004277,-1.3673569482288828,35.293331146240234,1.2000020807540652,35.58666610717773,-1.4745565458583467,36.02000045776367,-0.10089471098004277
4755,2004-02-23,34.09999847412109,35.20000076293945,34.060001373291016,35.026668548583984,6136800.0,-0.026270758755476464,-1.264904828129796,2.957474007158707,51.987421090024554,56.23687804254848,1.6035246276858857,0.7558752508088844,0.726986376160518,2.090513895593908,14.1505606605447,1.1399993896484375,0.3374038438446618,-0.862334823608407,-2.7429106586870375,1.0182410114702236,-1.8026227411477223,0.07795309393090832,2.5573355865478575,1.7141623982902743,-52.29627925004389,0.9402879175393155,2,1.2800025939941477,0.8566684722900462,0.766669273376472,2.966667175292976,-1.833332061767564,0,-0.10263924484652243,3.893642406681484,35.02000045776367,-1.3673569482288828,35.293331146240234,1.2000020807540652,35.58666610717773,-0.10263924484652243
4756,2004-02-24,33.880001068115234,34.459999084472656,33.633331298828125,34.066665649414055,5719800.0,-0.0064515371217043205,-1.431361109397001,0.20143585774798292,53.32618282662764,56.772457217865124,1.714302434770893,0.8919119831905107,0.9415779626134082,2.369095808045927,14.495475608898975,0.8266677856445312,0.4755221100004121,-0.9999988555908175,-2.9203101834135765,0.9203124722319416,-1.960154519502197,-0.03984319167943795,2.6734396850585895,8.937303563974911,-48.95248590210794,0.9601556639113813,2,1.2866649627685547,1.0766658782958984,0.9933328628540039,3.186664581298828,0.5999984741210938,1,-0.10251869094636579,-1.264904828129796,34.09999847412109,3.893642406681484,35.02000045776367,-1.3673569482288828,35.293331146240234,-0.10251869094636579
4757,2004-02-25,34.286666870117195,34.426666259765625,33.933334350585945,34.16666793823242,4623900.0,0.012003122466978766,1.4666736603183028,-0.6428586025790992,55.971658512176184,56.549844521256226,1.2370651450718881,0.43011485927944193,0.5046763909451926,2.0047070156333717,15.214048838204409,0.5466651916503906,0.5572241695302651,-0.5443330764770451,-2.473095552032696,1.3844293990786056,-1.508714314254867,0.4200481613007767,2.091567315795885,23.67156034818786,-37.108984785473304,0.9643812377778243,2,0.8799991607665945,0.6700000762939382,0.6383333206176687,2.779998779296868,0.5800018310546804,2,-0.10169164725940383,-1.431361109397001,33.880001068115234,-1.264904828129796,34.09999847412109,3.893642406681484,35.02000045776367,-0.10169164725940383
4758,2004-02-26,34.11333465576172,34.60666656494141,34.0,34.286666870117195,7207200.0,-0.005055382461412239,-2.0333212535047753,-1.4444479766029554,45.70085244275269,54.989485341041785,1.1813830479749896,0.6299703053934493,0.6399772416313141,2.224101837512265,14.765774172815565,0.6066665649414134,0.5153819098012278,-0.7139986038207979,-2.6481897822275826,1.2201925745859867,-1.6810941930241938,0.25309698538259795,2.100205356926267,28.235478912587375,-27.508367499092323,0.967095589203394,2,1.0533313751220703,0.8433322906494141,0.8116655349731445,2.9533309936523438,1.8333320617675781,3,-0.05159279073683887,1.4666736603183028,34.286666870117195,-1.431361109397001,33.880001068115234,-1.264904828129796,34.09999847412109,-0.05159279073683887
4759,2004-02-27,35.5,35.72666549682617,34.27333450317383,34.33333206176758,6696300.0,0.040648777325088536,-1.2590700611638022,-6.730820018486453,53.52822894639389,55.187337808121185,-0.37890269857120984,-0.7084850152468505,-0.747468621971592,0.8698890370364865,13.876617001366892,1.6133308410644531,0.5396029394723811,0.6190000534057631,-1.327902908385603,2.5659030151971294,-0.35445142748992,1.5924515343014463,0.5587274898563948,89.17203487895327,36.86294356916106,0.9734514808956827,2,-0.4866676330566406,-0.5433330535888672,-0.3233327865600586,1.5666656494140625,0.5666656494140625,4,-0.09502346414915275,-2.0333212535047753,34.11333465576172,1.4666736603183028,34.286666870117195,-1.431361109397001,33.880001068115234,-0.09502346414915275
4760,2004-03-01,36.12666702270508,36.20666885375977,35.400001525878906,35.58666610717773,4582050.0,0.017652592188875493,1.3047487220847465,0.4628574231203161,53.05500037875035,54.91669646829322,-1.0606746231729574,-1.1970007752752565,-1.3020999079335738,0.2733676474383131,12.871461000789628,0.8066673278808665,0.43304031162000456,1.1190004348754883,-0.8046617825390427,3.0426626522900193,0.15716932616822277,2.080831543582754,-2.493335723876953,96.89112565503208,47.1037664068415,0.9618311087072671,3,-1.1133346557617188,-1.1700000762939453,-0.9499998092651367,0.9399986267089844,-0.4799995422363281,0,-0.10887620350125005,-1.2590700611638022,35.5,-2.0333212535047753,34.11333465576172,1.4666736603183028,34.286666870117195,-0.10887620350125005
4761,2004-03-02,36.04666519165039,36.4466667175293,35.58000183105469,36.12666702270508,4207650.0,-0.0022144813692447363,1.4073983808756834,-0.14815128781135453,53.71133418554399,54.07728143845871,-1.091249135224821,-0.9947302836750893,-1.1920607935720682,0.3855913403519722,11.890514772808924,0.8666648864746094,0.3024995591479325,0.9289987564086886,-0.9665286200748255,2.8245261328922027,-0.018764931833068488,1.8767624446504456,-2.3618671417236357,84.08481380576906,36.86823853209863,0.9477636882417567,3,-1.0066661834716797,-1.0899982452392578,-1.0849990844726562,1.0200004577636719,-1.0133323669433594,1,-0.10486403552727097,1.3047487220847465,36.12666702270508,-1.2590700611638022,35.5,-2.0333212535047753,34.11333465576172,-0.10486403552727097
4762,2004-03-03,36.20666885375977,36.40666580200195,35.880001068115234,35.93333435058594,3974400.0,0.0044387923614761515,-1.7719118606635547,-3.4166030898341533,48.62700476029296,53.15640738122191,-1.2896802207944162,-0.9896760573898646,-1.330509510221411,0.26524101935395805,10.753783083041698,0.5266647338867188,0.2797535110431397,0.9520023345947308,-0.8340024050423978,2.7380070742318594,0.05899996477617009,1.8450047044132916,-2.4113960571289184,90.19082321061367,47.12654956245258,0.893002369818563,3,-1.1666698455810618,-1.25000190734864,-1.2450027465820384,0.8599967956542898,-1.233337402343757,2,-0.04768926184558797,1.4073983808756834,36.04666519165039,1.3047487220847465,36.12666702270508,-1.2590700611638022,35.5,-0.04768926184558797
4763,2004-03-04,35.04666519165039,35.813331604003906,34.96666717529297,35.76666641235352,6983100.0,-0.032038397865174595,1.081966136672764,-2.634139533585432,40.63097812440682,50.72651791855211,-0.18812957845891987,0.30792867814781744,-0.1536040248971986,1.4325820530565565,9.008027468209745,1.240001678466804,0.1715736516708546,-0.28533458709716797,-1.8745358241007963,1.3038666499064604,-1.0799352055989857,0.5092660314046498,-1.1453366381836005,35.58271871039763,-1.033127110387852,0.7946006185018152,3,-0.0066661834716796875,-0.08999824523925781,-0.08499908447265625,2.020000457763672,-0.09999847412108664,3,-0.005135909208314637,-1.7719118606635547,36.20666885375977,1.4073983808756834,36.04666519165039,1.3047487220847465,36.12666702270508,-0.005135909208314637
4764,2004-03-05,35.33333206176758,35.58666610717773,34.740001678466804,35.33333206176758,7390200.0,0.008179576246400755,2.342087035085115,-0.0,46.753242298968274,50.14494249732364,-0.47570133998694075,0.08328848527030175,-0.39454383665994897,1.1612744122981908,8.22278525010423,0.8466644287109233,0.05330154444335733,-0.035334396362301845,-1.586815839371603,1.5161470466469993,-0.811075117866956,0.7404063251423523,-1.330189981738286,34.76548530148031,-1.6330271316791567,0.7757407215046518,3,-0.2933330535888672,-0.3766651153564453,-0.5616655349731445,1.7333335876464844,-1.2733306884765625,4,0.017358528617949842,1.081966136672764,35.04666519165039,-1.7719118606635547,36.20666885375977,1.4073983808756834,36.04666519165039,0.017358528617949842
4765,2004-03-08,34.31999969482422,35.49333190917969,34.246665954589844,35.253334045410156,4898850.0,-0.028679218964458686,-1.308636742536628,-100.0,38.56502472281458,48.504813819122184,0.6393550657669635,1.0966662803230776,0.6741006553272726,2.1634721181841456,8.045716850657323,1.2466659545898438,-0.04233608067333705,-1.0130001068115249,-2.6284199349258586,0.6024197213028089,-1.8207100208686953,-0.20529019275435445,-0.21911662929492337,3.3333506728603455,-30.233592870917395,0.8077099140571683,3,0.8700008392333984,0.6366672515869141,0.323333740234375,2.7466659545898438,0.0800018310546875,0,0.05089353059794055,2.342087035085115,35.33333206176758,1.081966136672764,35.04666519165039,-1.7719118606635547,36.20666885375977,0.05089353059794055
4766,2004-03-09,33.759998321533196,34.33333206176758,33.67333221435547,34.33333206176758,4853100.0,-0.016317056476415903,1.3023234151274818,0.6142854807330826,37.918872142132734,46.49894866689513,1.3192803402320479,1.5829332238385874,1.2791042079040906,2.7057760274564373,8.72507078849086,0.6599998474121094,-0.17402810467499563,-1.4746681213378992,-3.2231401031415956,0.2738038604657973,-2.348904112239751,-0.6004321304360474,2.686668395996101,3.1707109432021596,-31.21029083256746,0.87423599090185,3,1.3000011444091868,1.1966686248779368,0.8000011444091868,3.3066673278808665,0.6733360290527486,1,0.05588475274692706,-1.308636742536628,34.31999969482422,2.342087035085115,35.33333206176758,1.081966136672764,35.04666519165039,0.05588475274692706
4767,2004-03-10,32.33333206176758,33.83333206176758,32.33333206176758,33.813331604003906,12567750.0,-0.042259073776542366,-1.027027653986231,2.581392718369053,32.97547156398734,45.085017458143426,2.7264418315419476,2.90382690213508,2.7172840701407495,4.1224491889595924,9.809328788906399,1.5,-0.20410658551952565,-2.7396677017211886,-4.906706826588518,-0.5726285768538588,-3.8231872641548534,-1.6561481392875237,4.057867965698243,0.0,-36.633996402994846,1.0835195624336658,3,2.0566673278808594,2.1833343505859375,2.3716678619384766,4.733333587646484,3.0,2,0.08350518151923048,1.3023234151274818,33.759998321533196,-1.308636742536628,34.31999969482422,2.342087035085115,35.33333206176758,0.08350518151923048
4768,2004-03-11,31.5,32.59999847412109,31.5,32.33333206176758,10381350.0,-0.025773157563087956,-1.6400003662114793,0.5630623780520809,30.979833920584852,42.57964023305354,3.5202835951918843,3.535113342184559,3.517651995309194,4.938286173912452,10.489113519873088,1.0999984741210866,-0.25034004942259713,-3.3296663284301786,-5.933905907455461,-0.725426749404896,-4.631786117942816,-2.027546538917541,4.728885308837889,0.0,-36.98626354815478,1.3021197895126402,3,2.4733333587646484,2.6000003814697266,3.299999237060547,5.5666656494140625,3.833332061767578,3,0.1102644905211434,-1.027027653986231,32.33333206176758,1.3023234151274818,33.759998321533196,-1.308636742536628,34.31999969482422,0.1102644905211434
4769,2004-03-12,32.866668701171875,32.866668701171875,31.76000022888184,31.833332061767575,6639450.0,0.043386307973710236,1.1419321256778687,-1.240005859383945,43.64263303652123,41.53382163947253,1.945370876329612,1.9961848061937104,2.123334001043162,3.5722173301107887,11.061842458921475,1.366668701171875,-0.32083814870086513,-1.7886644363403335,-4.429986384957516,0.8526575122768492,-3.109325410648921,-0.4680034620317457,3.078483489135742,34.22376932982304,-6.925754461990408,1.32066097430859,3,1.1066646575927734,1.2333316802978516,1.846665382385254,4.1999969482421875,2.333332061767578,4,0.06328593978504626,-1.6400003662114793,31.5,-1.027027653986231,32.33333206176758,1.3023234151274818,33.759998321533196,0.06328593978504626
4770,2004-03-15,31.65333366394043,32.700000762939446,31.65333366394043,32.700000762939446,5274150.0,-0.036916885257317955,1.0000000000000135,-1.0129004034952256,39.58853387143354,39.96462160457137,2.746228230579277,3.0414981063664897,3.3031622306810675,4.777506079114808,11.483550839384248,1.2133350372314453,-0.3325150833402404,-2.796332836151123,-5.700765986708518,0.10810031440627199,-4.248549411429821,-1.3441162608724255,4.025109394948728,5.411778803109025,-38.16776609626573,1.4522165752786977,3,2.299999237060547,2.446666717529297,3.060000419616699,5.413331985473633,3.9733333587646484,0,0.07603204562596422,1.1419321256778687,32.866668701171875,-1.6400003662114793,31.5,-1.027027653986231,32.33333206176758,0.07603204562596422
4771,2004-03-16,31.65333366394043,32.19333267211914,31.386667251586914,32.066665649414055,4896600.0,0.0,1.4199985694871353,0.39490300771746545,37.20027197307117,38.69498462821339,2.2992921215057294,2.843365748733703,3.2994831522465446,4.755752816131086,11.989908965616392,0.8066654205322266,-0.5192155950817892,-2.5779994964599595,-5.637750648924005,0.4817516560040893,-4.107875072691982,-1.0481239202279369,3.774402811415378,10.899180437136573,-33.744573148440814,1.529875576232024,3,1.9466657638549805,2.390000343322754,3.060000419616699,5.413331985473633,4.979997634887702,1,0.08677341511954206,1.0000000000000135,31.65333366394043,1.1419321256778687,32.866668701171875,-1.6400003662114793,31.5,0.08677341511954206
4772,2004-03-17,32.153331756591804,32.47999954223633,31.79999923706055,31.82666778564453,3764700.0,0.015796064261660137,-2.578938914822046,-0.7903186359336732,40.76632578829028,38.71002325753378,1.3006389153162203,2.1849880223000966,2.779833317254379,4.236368731306932,12.96035599614298,0.8266658782958984,-0.760947701494203,-1.906334686279287,-5.0304897971848845,1.2178204246263107,-3.468412241732082,-0.3442571308264917,2.9511191808624915,51.801605006527986,4.872369835778628,1.5620775554527984,3,1.3333349227905202,1.8900022506713796,2.6000022888183523,4.9133338928222585,4.846668243408196,2,0.07091030600667736,1.4199985694871353,31.65333366394043,1.0000000000000135,31.65333366394043,1.1419321256778687,32.866668701171875,0.07091030600667736
4773,2004-03-18,31.81333351135254,32.33333206176758,31.406667709350586,32.006668090820305,5212650.0,-0.010574277272822896,1.1889816285382622,-0.5918454334193247,30.731725406638787,36.92985471394161,1.2669940632216523,2.3725477782466413,3.0999073159655453,4.547355756550708,13.842326477689475,0.9266643524169922,-1.0391777005827407,-2.0723330497741728,-5.293323526979748,1.1486574274314023,-3.6828282883769603,-0.4618378111713852,2.9936947312323667,28.828773099193633,-12.230052175087657,1.610495238602788,3,1.6266660690307617,2.2300004959106445,2.940000534057617,5.253332138061523,4.713335037231445,3,0.1106453855003573,-2.578938914822046,32.153331756591804,1.4199985694871353,31.65333366394043,1.0000000000000135,31.65333366394043,0.1106453855003573
4774,2004-03-19,31.48666763305664,31.96666717529297,31.406667709350586,31.84000015258789,5380800.0,-0.010268206510937516,-1.1818202085206626,1.8275702179296864,24.96405199565463,35.418635522034954,1.1070460059470832,2.551763012885175,3.390191822433472,4.855270758491805,15.438542678227568,0.5599994659423828,-1.330944201689789,-2.222332286834714,-5.56659567935116,1.1219311056817318,-3.8944639830929333,-0.5502005905764946,3.0467317302484247,7.614241211795587,-25.29235318293543,1.672131696258222,3,1.3733320236206055,2.556666374206543,3.364999771118164,5.579998016357422,5.673332214355469,4,0.12216803866130532,1.1889816285382622,31.81333351135254,-2.578938914822046,32.153331756591804,1.4199985694871353,31.65333366394043,0.12216803866130532
4775,2004-03-22,30.60000038146973,31.333332061767575,30.10000038146973,31.333332061767575,6422100.0,-0.028160085466015894,2.363639437469615,2.0754717999654315,22.96494955532998,33.75708856794575,1.5763037499843584,3.333695086493986,4.196971682679514,5.701341465419215,16.86608672917268,1.3866672515869105,-1.5175640783900093,-2.9339996337890604,-6.547569459673131,0.6795701920950101,-4.740784546731096,-1.1272147208470251,3.6816604128978803,21.00841076931094,-5.200403264022022,1.806784912942036,3,1.3666658401489222,2.8000001907348597,4.260000228881832,6.466665267944332,5.826665878295895,0,0.15032680797792808,-1.1818202085206626,31.48666763305664,1.1889816285382622,31.81333351135254,-2.578938914822046,32.153331756591804,0.15032680797792808
4776,2004-03-23,30.406667709350586,31.15999984741211,30.226667404174805,31.0,5832450.0,-0.006318061101601158,1.043796687473504,0.809091311053725,21.306068066290436,32.46048817931276,1.3901305155206067,3.429294071281163,4.300505514942877,5.82965496593787,17.945485159869367,0.9333324432373047,-1.81605267263825,-2.9536656379699693,-6.822087078653304,0.914755802713362,-4.887876358311637,-1.0194549176283019,3.4568270437272375,12.885186387295963,-5.014274096065602,1.9342107203416663,3,1.0766668319702148,2.866665840148926,4.549999237060547,6.659997940063477,5.713331222534187,1,0.1716728502857039,2.363639437469615,30.60000038146973,-1.1818202085206626,31.48666763305664,1.1889816285382622,31.81333351135254,0.1716728502857039
4777,2004-03-24,30.79999923706055,31.26666641235352,30.68666648864746,31.020000457763672,5463600.0,0.012935699875754825,-1.597014288032401,0.370789225818682,27.266233299461263,32.047865888076814,0.8453164114981959,2.9105841375001624,3.834064035148554,5.375805474443727,19.02991017265071,0.8599987030029332,-1.9812519116146774,-2.3860007286071756,-6.390514642325865,1.6185131851115173,-4.388257685466524,-0.38374377174782737,2.687146078856461,31.343255539072683,15.032858540685535,2.0022569568593465,3,0.6833353042602504,2.4733343124389613,4.156667709350582,5.596666336059567,5.3666687011718714,2,0.1893939028007683,1.043796687473504,30.406667709350586,2.363639437469615,30.60000038146973,-1.1818202085206626,31.48666763305664,0.1893939028007683
4778,2004-03-25,32.35333251953125,32.53333282470703,31.18666648864746,31.233333587646484,8451750.0,0.050432900030777494,-1.2197800470339675,-5.090875988347981,35.95222827195231,31.193376469791374,-0.6417265362808564,1.2844918605597684,2.2138471752996765,3.7613242995174545,19.842443504864036,1.7333335876464808,-2.0796122703739996,-0.7446673393249483,-4.74072146089533,3.2513867822454294,-2.742694400110139,1.2533597214602423,0.7950983029410352,92.60272447868616,75.37878118531388,1.998027060785189,3,-0.9533319473266602,0.9200010299682617,2.858334541320801,3.5233325958251953,3.593334197998047,3,0.14362253031163408,-1.597014288032401,30.79999923706055,1.043796687473504,30.406667709350586,2.363639437469615,30.60000038146973,0.14362253031163408
4779,2004-03-26,32.12666702270508,32.88666534423828,32.006668090820305,32.713333129882805,5393400.0,-0.007005939703099706,-1.1290325557785736,-0.5238095238095175,38.83231368478547,31.10935200460826,-0.593479948660157,1.3127850569174342,2.373484743491403,3.9207516377328773,20.871870396994407,0.8799972534179759,-2.014766066408619,-0.802666187286377,-4.653982971226043,3.0486505966532924,-2.72832457925621,1.122992204683456,-2.026666641235348,72.72731628354258,51.52610196475429,1.9256583919698345,3,-0.6333341598510742,1.1466665267944336,3.119999885559082,2.543333053588867,3.5999984741210938,4,0.1369579210557157,-1.2197800470339675,32.35333251953125,-1.597014288032401,30.79999923706055,1.043796687473504,30.406667709350586,0.1369579210557157
4780,2004-03-29,32.19333267211914,32.76666641235352,32.04666519165039,32.66666793823242,4546950.0,0.0020750876325561496,1.138621041300752,0.8068222457751202,41.601143264750576,31.598337703683747,-0.6431225551893576,0.9869356320256912,2.22779314953938,3.7751629759675396,21.487723592318346,0.7200012207031321,-1.8469468913040998,-0.5393338203430176,-4.093434252382615,3.014766611696583,-2.3163840363628196,1.237716395676781,-2.037598991394038,73.93484176523101,48.36873318780302,1.7770502160197996,3,-0.6999998092651367,1.080000877380371,3.1016674041748047,2.4233341217041016,4.013336181640632,0,0.1542762666381019,-1.1290325557785736,32.12666702270508,-1.2197800470339675,32.35333251953125,-1.597014288032401,30.79999923706055,0.1542762666381019
4781,2004-03-30,32.26666641235352,32.5,32.0,32.313331604003906,5481600.0,0.0022779170140994065,1.3809411358661592,0.09858803049594733,49.58194587974131,32.57785104717831,-0.6932034528529663,0.6491776037907329,2.081318716674069,3.6222120632109878,21.92591646393261,0.5,-1.9215503161194114,-0.27700014114379456,-3.473063215836902,2.919062933549313,-1.8750316784903518,1.3210313962027591,-2.0563140983581576,71.81821570910523,41.24113026163843,1.5980315373465546,3,-0.7733335494995188,1.006667137145989,2.901667594909661,2.3500003814697195,3.333332061767571,1,0.1289256161218879,1.138621041300752,32.19333267211914,-1.1290325557785736,32.12666702270508,-1.2197800470339675,32.35333251953125,0.1289256161218879
4782,2004-03-31,34.47999954223633,34.946666717529304,34.0,34.233333587646484,21973350.0,0.0685950355576681,-1.6542065070910807,-5.285866099894535,65.93015511523828,36.48878768146714,-2.840499779116154,-1.792023828209416,-0.1689085050672574,1.3527137918938337,22.27407334132334,2.6800003051757812,-1.789467955393178,2.0226664543151855,-0.8318081987500889,4.87714110738046,0.5954291277825448,3.449903780847823,-4.216120967636105,87.58863971048868,50.94844474833,1.4272373265326377,3,-1.9566659927368093,-1.2066659927368164,0.5816669464111328,0.13666725158691406,0.25333404541015625,2,0.047563788034263865,1.3809411358661592,32.26666641235352,1.138621041300752,32.19333267211914,-1.1290325557785736,32.12666702270508,0.047563788034263865
4783,2004-04-01,34.866668701171875,35.0,34.313331604003906,34.48666763305664,8177700.0,0.011214302902234463,1.1237265439272295,1.54054931799202,61.94268110785422,40.59752424948931,-3.07150726709094,-2.311374665901319,-0.5960465271056563,0.906980501662062,23.740379122031598,0.6866683959960938,-1.6092330391076715,2.418335437774658,-0.4027042643940959,5.239375139943409,1.0078155866902847,3.8288552888590353,-4.415478600854488,95.55562337239584,56.18865780910547,1.4105198510843757,4,-2.3166685104370117,-1.5933351516723633,0.19499778747558594,-0.2500019073486328,-0.9666671752929688,3,0.03728487078023757,-1.6542065070910807,34.47999954223633,1.3809411358661592,32.26666641235352,1.138621041300752,32.19333267211914,0.03728487078023757
4784,2004-04-02,35.9466667175293,36.08666610717773,34.83333206176758,35.53333282470703,10865250.0,0.030975084703779743,2.615390117357126,1.0877177131958038,76.05180308273196,46.49606353031176,-3.858036497094588,-3.5237307206149353,-1.6882493472049518,-0.21969490680319126,25.505835368684416,1.2533340454101491,-1.4675489099120682,3.4676667213439956,0.5048064860677002,6.430526956620291,1.9862366037058479,4.949096838982143,-5.222548023230953,96.57423958853553,50.72642404748889,1.4814301176381468,4,-2.7899999618530273,-2.673333168029785,-0.8850002288818359,-1.3299999237060547,-1.2000007629394531,4,0.0,1.1237265439272295,34.866668701171875,-1.6542065070910807,34.47999954223633,1.3809411358661592,32.26666641235352,0.0
4785,2004-04-05,36.06666564941406,36.08666610717773,35.63999938964844,35.866668701171875,5912700.0,0.0033382492131390773,2.722255777728489,0.4838629294989525,76.39555441276752,52.61711756880921,-3.4878221955135444,-3.6956419160681833,-1.8122179393784137,-0.3929600254990362,26.85817249185251,0.44666671752928977,-1.1721685250247518,3.5003323554992676,0.2227340201777963,6.777930690820739,1.861533187838532,5.139131523160003,-4.913543162085368,99.51059232050946,47.20787286484065,1.6387991676607352,4,-2.679999351501465,-2.793332099914551,-1.0816659927368164,-1.4499988555908203,-1.4066658020019531,0,-0.009426991557602293,2.615390117357126,35.9466667175293,1.1237265439272295,34.866668701171875,-1.6542065070910807,34.47999954223633,-0.009426991557602293
4786,2004-04-06,35.64666748046875,36.20000076293945,35.58000183105469,35.91999816894531,4620600.0,-0.011645051223417857,-2.0492101609695696,-1.366674296177615,71.09504503466857,57.486985539387796,-2.5103532563201583,-3.296041829760668,-1.4170558100773007,-0.03687530515446724,27.76890849994501,0.6199989318847656,-0.776871891760095,2.9860007286071806,-0.5357583415321159,6.507759798746477,1.2251211935375323,4.746880263676829,-4.098861503552133,74.84849588272931,21.55366452837393,1.760879535069648,4,-1.953333854675293,-2.3733339309692383,-0.6616678237915039,-1.0300006866455078,-1.1533355712890554,1,0.01570978194799988,2.722255777728489,36.06666564941406,2.615390117357126,35.9466667175293,1.1237265439272295,34.866668701171875,0.01570978194799988
4787,2004-04-07,35.03333282470703,35.61999893188477,34.880001068115234,35.61999893188477,6080250.0,-0.017205946561421825,1.5227223959789216,2.146360185340282,68.82307961788482,61.139302355602524,-1.3783142983278083,-2.6035435321393834,-0.8278143332287726,0.5109917407077447,27.416368788794156,0.7666664123535156,-0.24430788805897663,2.237666034698485,-1.4350250506936462,5.910357120090616,0.40132049200241937,4.07401157739455,-3.0203073691881315,38.16255845881042,-17.474123478785657,1.8363455426960653,4,-0.9333324432373047,-1.7799997329711914,-0.034999847412109375,-0.5166664123535156,-0.9000015258789062,2,0.016175042558737918,-2.0492101609695696,35.64666748046875,2.722255777728489,36.06666564941406,2.615390117357126,35.9466667175293,0.016175042558737918
4788,2004-04-08,34.973331451416016,35.56666564941406,34.740001678466804,35.56666564941406,4353600.0,-0.0017126938390714663,1.7865037064658784,1.0113660747377813,71.03780372775572,64.71769013815478,-1.0142407029150888,-2.392659845972453,-0.7582832183692574,0.5150502746550956,26.459278933325603,0.8266639709472585,0.3679319319680161,2.003998088836667,-1.738542660008946,5.746538837682277,0.13272771441386055,3.8752684632594736,-2.5416084651550577,15.981501319467622,-43.84064981270278,1.871270374422805,4,-0.8733310699462891,-1.8233308792114258,0.02500152587890625,-0.4566650390625,-1.6999969482421875,3,-0.0068623106181042726,1.5227223959789216,35.03333282470703,-2.0492101609695696,35.64666748046875,2.722255777728489,36.06666564941406,-0.0068623106181042726
4789,2004-04-12,34.946666717529304,35.16666793823242,34.799999237060554,35.03333282470703,2649150.0,-0.0007624304800288861,1.0754655870444942,0.14606625990907834,79.26393574866539,68.90244485858975,-0.6095975984144175,-2.321185463673075,-0.7299391390204804,0.4944165573010082,25.771736408098246,0.3666687011718679,0.8999786883116769,1.8733334541320872,-1.971400224856275,5.718067133120453,-0.049033385362093895,3.7957002936262683,-2.138115953600497,14.155148538134002,-48.48740924403293,1.9223668394941826,4,-0.8466663360595774,-1.7966661453247141,0.051666259765617895,-0.43000030517578836,-0.6133346557617259,0,-0.02995035835922477,1.7865037064658784,34.973331451416016,1.5227223959789216,35.03333282470703,-2.0492101609695696,35.64666748046875,-0.02995035835922477
4790,2004-04-13,34.060001373291016,35.09999847412109,34.01333236694336,34.946666717529304,5918400.0,-0.025371957543336654,-1.217678336486272,10.23082001848765,72.49591575713231,71.44844151163319,0.6366512595133571,-1.3122539315774588,0.17500193963471844,1.3279344714723962,24.698924331882754,1.0866661071777273,1.2506799040854872,0.8663347244262667,-2.9417426650353775,4.674412113887911,-1.0377039703045554,2.770373419157089,-0.9123056094611428,2.1342516511927316,-64.04274573775581,1.904038694730823,4,1.039999008178711,-0.9100008010864258,0.9383316040039062,0.4566650390625,0.07999801635742898,1,0.02016043903736575,1.0754655870444942,34.946666717529304,1.7865037064658784,34.973331451416016,1.5227223959789216,35.03333282470703,0.02016043903736575
4791,2004-04-14,34.400001525878906,34.5,33.52000045776367,33.973331451416016,4559400.0,0.009982388105671314,2.127656336553504,-0.4812075686001149,72.31407713984545,72.15776618103399,0.705253482106265,-1.5135294092702338,-0.1505618039718044,0.9319665076459813,23.40880692091474,0.9799995422363281,1.6052452393571457,1.0690014839172335,-2.7031209839131947,4.841123951747662,-0.8170597499979806,2.9550627178324476,-0.9470752621380782,41.90484321582832,-27.49371361019888,1.8860612339152132,4,0.45999908447265625,-1.2500009536743164,0.6733322143554688,0.11666488647460938,-0.30666732788085227,2,0.007558090406990514,-1.217678336486272,34.060001373291016,1.0754655870444942,34.946666717529304,1.7865037064658784,34.973331451416016,0.007558090406990514
4792,2004-04-15,34.433334350585945,34.65999984741211,34.259998321533196,34.279998779296875,3803850.0,0.0009689774194330258,-3.1378793259932185,0.35937737485361393,65.88597386736035,72.59590982097913,0.7427088453892736,-1.4411822538072485,-0.15652279743063247,0.8397367628170755,22.36571732184295,0.40000152587891336,1.9463110084088555,0.9883341789245677,-2.77172266078162,4.748391018630755,-0.8916942409285298,2.8683625987776615,-0.9133338928222727,44.62546666393335,-20.935817103265038,1.880028419853094,4,0.4266662597656179,-1.2833337783813548,0.5749988555908132,0.08333206176757102,-0.3066673278808665,3,0.0017424266259804533,2.127656336553504,34.400001525878906,-1.217678336486272,34.060001373291016,1.0754655870444942,34.946666717529304,0.0017424266259804533
4793,2004-04-16,35.33333206176758,35.45333480834961,34.060001373291016,34.85333251953125,6446250.0,0.02613739645479085,2.8703435852605366,3.1303861080703097,72.20684131162301,72.16869184641145,-0.09401828256731193,-2.1754876800748235,-1.019200858435454,-0.1091999962629373,21.17170089299715,1.3933334350585938,2.241147547561873,1.712331962585452,-2.0556654694377556,5.480329394608656,-0.17166675342615179,3.596330678597056,-1.8133316040039062,93.79296464961367,27.93446946795713,1.883998716011602,4,-0.4733314514160156,-2.1833314895629883,-0.8799991607666016,-0.8166656494140625,-0.9933319091796875,4,-0.0339622869657944,-3.1378793259932185,34.433334350585945,2.127656336553504,34.400001525878906,-1.217678336486272,34.060001373291016,-0.0339622869657944
4794,2004-04-19,35.33333206176758,35.53333282470703,34.81999969482422,35.01333236694336,3670500.0,0.0,-1.0188719986180688,0.6666666666666666,71.94782215462655,71.67449937328468,-0.2125176769320518,-1.9737230214744699,-1.0165734219342255,-0.16608722723312042,19.93729278203916,0.7133331298828125,2.198812957542863,1.5199987411499052,-2.181393212938758,5.221390695238565,-0.33069723589442646,3.370694718194237,-1.5453315734863295,90.06618250303629,24.187094867182395,1.8506959770443299,4,-0.4733314514160156,-2.1833314895629883,-1.2966651916503906,-1.2333316802978516,0.4200019836425781,0,-0.05830181979419846,2.8703435852605366,35.33333206176758,-3.1378793259932185,34.433334350585945,2.127656336553504,34.400001525878906,-0.05830181979419846
4795,2004-04-20,35.20000076293945,36.06666564941406,35.20000076293945,35.599998474121094,4429800.0,-0.0037735274611249148,-3.3333492279962234,-1.2499940395298381,70.33274632059354,71.58979951616523,-0.24032381061944363,-1.5579799037489863,-0.8960796345010635,-0.10643086242095023,17.96651402250189,0.8666648864746094,2.187463435407942,1.1566674232482939,-2.265113406788039,4.578448253284627,-0.5542229917698762,2.867557838266464,-1.170800247192382,65.96863657947283,0.8060757617109147,1.710890415018167,4,-0.40666770935058594,-2.0500001907348633,-1.1633338928222656,-1.1000003814697266,0.6866645812988281,1,-0.024621269386003952,-1.0188719986180688,35.33333206176758,2.8703435852605366,35.33333206176758,-3.1378793259932185,34.433334350585945,-0.024621269386003952
4796,2004-04-21,35.62666702270508,35.813331604003906,35.066665649414055,35.20000076293945,4107750.0,0.012121200298803592,-1.153834303509115,-1.0666717529587915,60.565133709086254,70.67224997074317,-0.7488780140890512,-1.658560843711605,-1.3532417921003344,-0.6121710300159151,15.838497560891774,0.7466659545898509,1.9577580421590923,1.32233371734619,-1.7050835677202372,4.349751002412617,-0.19137492518702004,2.8360423598794,-1.3803864822387695,78.0731320159305,15.096813834940775,1.5137086425332136,4,-0.8333339691162109,-2.4766664505004883,-1.6000003814697266,-1.5266666412353516,-0.03333282470703125,2,-0.04172906862461123,-3.3333492279962234,35.20000076293945,-1.0188719986180688,35.33333206176758,2.8703435852605366,35.33333206176758,-0.04172906862461123
4797,2004-04-22,36.63333129882813,36.63333129882813,35.5,35.50666809082031,6023700.0,0.028255920641734544,1.01183688394706,2.6406194120592397,64.60859734501554,69.95789370599427,-1.6815473265037824,-2.3250033353665387,-2.37417513611134,-1.7007353882051817,13.979311031770747,1.133331298828132,1.7228650816402364,2.0373313903808636,-0.676277567187249,4.750940347948973,0.6805269115968073,3.39413586916492,-2.191678736114511,100.0,39.445097850164004,1.3568044787840545,4,-1.5566654205322337,-3.266665458679199,-2.8116645812988352,-2.5899972915649485,-1.4599990844726634,3,-0.06933568449209893,-1.153834303509115,35.62666702270508,-3.3333492279962234,35.20000076293945,-1.0188719986180688,35.33333206176758,-0.06933568449209893
4798,2004-04-23,37.0,37.16666793823242,36.49333190917969,36.5533332824707,5056350.0,0.010009155273945858,-1.3764683707059624,0.3964509663176973,59.87501600387383,67.8035692899063,-1.9338672317293089,-2.4513903959693266,-2.7769368153587664,-2.157583741511999,13.776022552407472,0.6733360290527344,1.5762494484437966,2.1716667175292983,-0.5291141819610843,4.872447617019681,0.821276267784107,3.5220571672744896,-2.29534598895264,92.89767785878585,35.37472086321828,1.3503904497451904,4,-1.6566658020019531,-3.366665840148926,-3.234999656677246,-2.9566659927368164,-1.4466667175292969,4,-0.07765764803499786,1.01183688394706,36.63333129882813,-1.153834303509115,35.62666702270508,-3.3333492279962234,35.20000076293945,-0.07765764803499786
4799,2004-04-26,36.526668548583984,37.06666564941406,36.400001525878906,36.93333435058594,3918750.0,-0.012792741930162554,-1.0201947807993526,-0.9104457217036322,54.04458105228133,65.75342098936731,-1.355375149762125,-1.719689731553089,-2.3455127230876087,-1.766071327338537,13.916563237070372,0.6666641235351562,1.4784149312645098,1.478335189819333,-1.0038062622794754,3.9604766419181416,0.23726446376993238,2.719405915868734,-1.4773325877307144,69.52387180451342,16.596924610455048,1.2410707260494027,4,-1.1833343505859375,-2.89333438873291,-2.785001754760742,-2.483334541320801,-0.8800010681152344,0,-0.059864983117406734,-1.3764683707059624,37.0,1.01183688394706,36.63333129882813,-1.153834303509115,35.62666702270508,-0.059864983117406734
4800,2004-04-27,37.15999984741211,37.5,36.53333282470703,36.6533317565918,6210300.0,0.01733887386925903,-1.5892895460165326,-1.245907790441349,62.82487212660678,64.69906487678523,-1.6793268514098258,-2.0678735049058474,-2.995343159322829,-2.4533542714966146,14.174598092079298,0.9733314514160156,1.3850720170882482,1.863333129882811,-0.4003197954898212,4.126986055255443,0.7315066671964985,2.9951595925691237,-1.8142374097257559,86.02739683077178,34.39148586888796,1.131826462686316,4,-1.3799991607666016,-3.359999656677246,-3.7083330154418945,-3.116665840148926,-2.4866676330566406,1,-0.03785430053224059,-1.0201947807993526,36.526668548583984,-1.3764683707059624,37.0,1.01183688394706,36.63333129882813,-0.03785430053224059
4801,2004-04-28,36.426666259765625,37.06666564941406,36.13333129882813,37.0,5008350.0,-0.019734488446117582,1.6415183969597311,-1.1315765697937057,61.5725579556227,64.21979644214773,-0.7021129433549547,-1.0613178675276487,-2.295537248881999,-1.7670751095193253,14.237409822458414,1.0266685485839773,1.223499341877286,0.9219995498657241,-0.888514123721464,2.732513223452912,0.01674271307212649,1.8272563866593217,-0.7362258121090903,46.33331298828125,-6.717439199995695,0.9052568367935955,4,-0.6466655731201172,-2.5633325576782227,-3.743332862854004,-3.026665687561035,-1.55999755859375,2,-0.014824329837830663,-1.5892895460165326,37.15999984741211,-1.0201947807993526,36.526668548583984,-1.3764683707059624,37.0,-0.014824329837830663
4802,2004-04-29,36.11999893188477,36.900001525878906,35.813331604003906,36.573333740234375,5676900.0,-0.008418759095162542,-1.037500759957228,0.7906996859530403,59.148959742288376,62.76892071222165,-0.14643027167121403,-0.6592882992535536,-2.012682568820317,-1.4749147795941084,14.498784214798743,1.086669921875,1.1678650488780278,0.5333322525024471,-1.2297105663161574,2.2963750713210516,-0.34818915690685515,1.4148536619117493,1.3800010681152273,18.181838742508617,-37.9238273240414,0.8815214094093038,4,0.040000915527336645,-2.0266656875610423,-3.7416648864746165,-2.719998359680183,-0.7533302307128977,3,-0.01458097313014628,1.6415183969597311,36.426666259765625,-1.5892895460165326,37.15999984741211,-1.0201947807993526,36.526668548583984,-0.01458097313014628
4803,2004-04-30,36.16666793823242,36.53333282470703,35.366668701171875,36.11999893188477,6364950.0,0.0012920544775114617,1.991451152236003,-0.10294600257489822,59.703096461793265,61.408395635240176,-0.06979953079773793,-0.6361887233805987,-2.0736563809430564,-1.5353280441532604,14.558931385111734,1.1666641235351562,1.0994950276988433,0.5150012969970703,-1.2320578488408245,2.262060442834965,-0.3585282759218771,1.3885308699160177,1.2995986938476562,37.5,-22.92433920679212,0.8735295729189456,4,0.11666488647460938,-1.8233346939086914,-3.7883338928222656,-2.766667366027832,-0.46666717529296875,4,-0.02746550292035277,-1.037500759957228,36.11999893188477,1.6415183969597311,36.426666259765625,-1.5892895460165326,37.15999984741211,-0.02746550292035277
4804,2004-05-03,35.9466667175293,36.65999984741211,35.7400016784668,36.16666793823242,4278900.0,-0.006082982847047336,-1.9052667084276973,-4.714075527219943,66.78529344686032,61.01423420482537,0.2753037059792547,-0.43867879247333974,-1.8619997203588667,-1.3320866029596914,13.89644678245842,0.9199981689453125,1.1267877552689782,0.2950000762939453,-1.4520590695439495,2.04205922213184,-0.5785294966250021,1.1685296492128927,1.43561599731445,27.187432944710675,-38.932644415950634,0.8735295729189456,5,0.3366661071777344,-1.1966667175292969,-3.609999656677246,-2.546666145324707,-0.19333267211914062,0,-0.010942139312927868,1.991451152236003,36.16666793823242,-1.037500759957228,36.11999893188477,1.6415183969597311,36.426666259765625,-0.010942139312927868
4805,2004-05-04,35.72666549682617,36.0,35.22666549682617,35.91999816894531,6433950.0,-0.006120211991612612,3.377327935222672,0.8787799972256901,62.060589919065976,61.18039600593423,0.6457793999825867,-0.2587202805218922,-1.6234125885740056,-1.1151790384543574,13.000081161684996,0.7733345031738281,1.0172897878648328,0.091998863220212,-1.6446430885984,1.828640815038824,-0.776322112689094,0.960319839129518,1.5749926574707018,27.173910789994714,-40.273872840567854,0.8683209759093072,5,0.6366672515869141,-0.9766654968261719,-3.343332290649414,-2.326664924621582,-0.05999755859375,1,-0.0022391682863470708,-1.9052667084276973,35.9466667175293,1.991451152236003,36.16666793823242,-1.037500759957228,36.11999893188477,-0.0022391682863470708
4806,2004-05-05,36.20666885375977,36.32666778564453,35.68000030517578,35.72666549682617,4094100.0,0.013435436816129576,-1.2558151913557247,-2.4827844754444834,64.91032360991817,61.21392114647896,0.28686874574643895,-0.7321566858919937,-2.0717768932396154,-1.586574637678389,12.084872311524355,0.64666748046875,0.9244571384197897,0.5440021514892663,-1.211410978443034,2.2994152814215667,-0.3337044134768803,1.421708716455413,0.970489741088862,58.56584331650201,-11.282652523065664,0.8777065649661497,5,0.1566638946533132,-1.4566688537597727,-3.823335647583015,-2.806668281555183,-0.8400001525878977,2,-0.042349563987714944,3.377327935222672,35.72666549682617,-1.9052667084276973,35.9466667175293,1.991451152236003,36.16666793823242,-0.042349563987714944
4807,2004-05-06,35.599998474121094,36.13333129882813,35.43333435058594,35.900001525878906,5000550.0,-0.016755763477967145,-1.2105237796945245,-0.6250019868075883,52.3584857917299,60.37875112290741,0.8175168356115634,-0.08522601265338636,-1.4529747554682046,-0.989320209435391,11.762633758153063,0.7733345031738352,0.8421183808863546,-0.09100151062011719,-1.8217645397320226,1.6397615184917882,-0.9563830251760734,0.7743800039358391,1.4601305348461935,26.046468302549634,-39.08891388699224,0.8653815145559531,5,0.7633342742919922,-0.08999824523925781,-3.216665267944336,-2.199997901916504,-0.2133331298828125,3,-0.02059915180845595,-1.2558151913557247,36.20666885375977,3.377327935222672,35.72666549682617,-1.9052667084276973,35.9466667175293,-0.02059915180845595
4808,2004-05-07,34.733333587646484,35.913333892822266,34.713333129882805,35.41999816894531,4475250.0,-0.024344520326443853,-2.302759710432469,2.288858654188495,45.39878772276765,59.418107419628114,1.485006588887714,0.8037453871140912,-0.5784108317391059,-0.13976122234927857,11.49692823160014,1.2000007629394602,0.8188564641513949,-0.9456665039062528,-2.7005403188112638,0.8092073109987581,-1.8231034113587583,-0.06822959645374738,2.216787610592334,1.0274207486869362,-58.43642019016179,0.8774369074525047,5,1.3733329772949219,0.7766666412353516,-1.8350000381469727,-1.3333330154418945,-0.04000091552734375,4,0.0182342161868001,-1.2105237796945245,35.599998474121094,-1.2558151913557247,36.20666885375977,3.377327935222672,35.72666549682617,0.0182342161868001
4809,2004-05-10,33.900001525878906,34.31999969482422,33.61333465576172,34.233333587646484,6526950.0,-0.02399228567176659,1.7894804207229387,0.48543651565234297,40.997241479150475,56.99281512546631,2.1306203338357506,1.6386582733272377,0.20859652899611092,0.6823031582788985,11.553928548837245,1.1199989318847656,0.6545273638747346,-1.7266653060913058,-3.6296692101405554,0.17633859795794393,-2.678167258115934,-0.7751633540666774,2.871176626891433,10.56511885547826,-46.0899429651984,0.9515019520246253,5,1.4399986267089844,1.6099987030029297,-0.9883346557617188,-0.5000009536743164,0.7333297729492188,0,0.05309732023718183,-2.302759710432469,34.733333587646484,-1.2105237796945245,35.599998474121094,-1.2558151913557247,36.20666885375977,0.05309732023718183
4810,2004-05-11,34.746665954589844,34.799999237060554,34.580001831054695,34.76666641235352,5722500.0,0.024975350755208847,4.076895990139579,0.0600016021789847,44.2408331215445,55.067067921679836,1.0120518458333407,0.8917976128515193,-0.6957118431300273,-0.1383535033324108,12.235447292671548,0.8999977111816477,0.5123434448031219,-0.9143341064453097,-2.7206475257632334,0.8919793128726141,-1.817490816104268,-0.011177396786351323,1.7087278484796329,41.7689699191884,-11.67383695129751,0.9031567096589616,5,0.5100021362304688,0.7633342742919922,-1.5316658020019531,-1.346665382385254,-0.39999771118164773,1,0.02897164557128784,1.7894804207229387,33.900001525878906,-2.302759710432469,34.733333587646484,-1.2105237796945245,35.599998474121094,0.02897164557128784
4811,2004-05-12,34.65999984741211,34.66666793823242,33.72666549682617,34.59999847412109,7249200.0,-0.002494228001356902,24.634954486345904,-2.9999999999992895,35.31748532165757,52.41912631938753,0.9183349522983733,1.0529248670662597,-0.6663061476284042,-0.046996183692833426,13.138008522842314,1.0200004577636719,0.42742154163705237,-1.0140001296997099,-2.7855087325568633,0.7575084731574435,-1.8997544311282866,-0.12824582827113318,1.5111880409265908,41.53438833064375,-5.77059785149104,0.8857543014285749,5,0.4766674041748047,0.8500003814697266,-1.3299999237060547,-1.2599992752075195,-0.5266685485839844,2,0.029044088149223546,4.076895990139579,34.746665954589844,1.7894804207229387,33.900001525878906,-2.302759710432469,34.733333587646484,0.029044088149223546
4812,2004-05-13,34.493331909179695,35.09999847412109,33.880001068115234,34.58666610717773,4364250.0,-0.004808653749744818,1.1785688740842313,-1.5555343632776004,30.777097789583337,49.205126466919765,0.9275346825545014,1.290481811229057,-0.5651740881578746,0.1180125941848047,14.088254681096851,1.2199974060058523,0.20985195213155805,-1.1836679458618065,-2.9465124696761222,0.5791765779525093,-2.065090207768968,-0.302245683954645,1.422070655901308,38.26076284019263,-3.141682733969411,0.8814222619071589,5,0.6433353424072195,1.0166683197021413,-1.0099983215332102,-1.0933313369751048,-0.2933311462402486,3,0.025319003519047145,24.634954486345904,34.65999984741211,4.076895990139579,34.746665954589844,1.7894804207229387,33.900001525878906,0.025319003519047145
4813,2004-05-14,34.133331298828125,34.700000762939446,34.006668090820305,34.30666732788086,5657250.0,-0.010436817507205265,-2.250029057551726,1.8571545346796468,31.32152921961736,45.264708219448316,1.082623818709294,1.640058520198032,-0.23884769643139236,0.47839524593860006,14.570243705799014,0.6933326721191406,0.026784929096351107,-1.483668518066409,-3.372918095609961,0.40558105947714296,-2.428293306838185,-0.5390437292946331,1.5518644753209472,34.977419685928524,-2.749386482747667,0.9446247887717771,5,0.836669921875,1.376668930053711,-0.4566645622253418,-0.7333307266235352,0.3600006103515696,4,0.03671877305023519,1.1785688740842313,34.493331909179695,24.634954486345904,34.65999984741211,4.076895990139579,34.746665954589844,0.03671877305023519
4814,2004-05-17,33.27333450317383,33.799999237060554,32.68666839599609,33.66666793823242,7221900.0,-0.025195220124436646,2.3737501011478543,2.2691960650542486,20.703552266100786,40.6694818135633,1.7025729618735923,2.4641507847509843,0.5675458093139909,1.3462315395645135,15.349880611353782,1.4466629028320384,-0.15603618735986657,-2.2406654357910156,-4.400301080014287,-0.08102979156774381,-3.3204832579026515,-1.1608476136793797,2.2046751591365066,24.309401871522805,-7.005830687689038,1.0798178221116348,5,1.2333335876464844,1.8199996948242188,0.3516659736633301,0.12666606903076172,1.7933311462402273,0,0.042676761741744285,-2.250029057551726,34.133331298828125,1.1785688740842313,34.493331909179695,24.634954486345904,34.65999984741211,0.042676761741744285
4815,2004-05-18,34.33333206176758,34.61999893188477,33.593334197998054,33.59999847412109,6233250.0,0.03185726872347705,-1.7500114952512364,-1.8644069440403632,34.96168587625368,37.341855398711694,0.4739913752937497,1.4080889386820417,-0.502175229772817,0.3104293962052509,15.43256880097873,1.3466644287109446,-0.33837809409482134,-1.1373344421386733,-3.3574316174357435,1.0827627331583969,-2.2473830297872084,-0.027285854490138206,0.8097166485850451,68.23201188669731,37.21299734940931,1.1100485876485342,5,0.07666778564453125,0.7600021362304688,-0.7083315849304199,-0.9333314895629883,0.6133346557617259,1,0.008737842179746158,2.3737501011478543,33.27333450317383,-2.250029057551726,34.133331298828125,1.1785688740842313,34.493331909179695,0.008737842179746158
4816,2004-05-19,34.139999389648445,35.11999893188477,34.139999389648445,34.59999847412109,3876000.0,-0.0056310489110499296,-3.260876055263595,-0.6272712612945089,35.54041563104346,35.4731809364132,0.38368632836841243,1.564548761816674,-0.30295977770465754,0.5246306291749079,15.504071144661355,0.9799995422363281,-0.5673039119970511,-1.256333732604972,-3.5526822870398647,1.0400148218299208,-2.4045080098224147,-0.10815945538752914,-1.453330993652358,59.72599990907447,25.964391195653455,1.1481742772174455,5,0.16000175476073508,0.9533348083496023,-0.014998912811286402,-0.7399988174438548,0.346668243408196,2,0.006053569345476184,-1.7500114952512364,34.33333206176758,2.3737501011478543,33.27333450317383,-2.250029057551726,34.133331298828125,0.006053569345476184
4817,2004-05-20,34.093334197998054,34.59999847412109,34.03333282470703,34.20666885375977,3337350.0,-0.0013668773428431313,-3.8570494376140823,0.24638017680328494,34.85880415330415,34.302071650917256,0.21697264326296306,1.4874281850825284,-0.20484001521345618,0.5832696718902213,14.946246241172028,0.5666656494140554,-0.7632140178269182,-1.1759990692138587,-3.4652343674400328,1.1132362290123154,-2.3206167183269457,-0.031381420100771606,-1.3579991912841933,57.80825010229174,23.506646552285943,1.1446176491130868,5,-0.1900005340576243,0.9999999999999929,-0.08833360671997781,-0.6933336257934641,-0.2933349609375,3,0.0011731648362047764,-3.260876055263595,34.139999389648445,-1.7500114952512364,34.33333206176758,2.3737501011478543,33.27333450317383,0.0011731648362047764
4818,2004-05-21,34.12666702270508,34.393333435058594,33.68666839599609,34.09999847412109,3471450.0,0.000977693308417571,1.523797521815272,-0.23530797711214615,36.33633048815553,33.78419265191782,0.09893873235426298,1.2941468415943405,-0.15840516370151647,0.5448751894635535,14.064578110685389,0.7066650390625071,-1.041673796784515,-0.9989995956420898,-3.1894342257649697,1.19143503448079,-2.0942169107035298,0.09621771941935009,-1.343638737487801,59.178093788359256,22.986147074593433,1.095217315061439,5,-0.22333335876464844,0.9666671752929688,-0.12166643142700195,-0.7266664505004883,-0.2999992370605469,4,0.0021488690995103976,-3.8570494376140823,34.093334197998054,-3.260876055263595,34.139999389648445,-1.7500114952512364,34.33333206176758,0.0021488690995103976
4819,2004-05-24,34.34000015258789,34.653331756591804,33.926666259765625,34.246665954589844,3223650.0,0.006251214914743342,1.0185225412332972,3.4997854384198943,39.57915981033524,33.26622895067234,-0.05075430650261836,0.9576960255469373,-0.33190558882898813,0.32277293382263395,13.155896105336856,0.726665496826179,-1.1954516796149974,-0.6763330459594741,-2.7892461176356917,1.4365800257167436,-1.732789581797583,0.38012348987863476,-1.510232454437265,48.90831221920664,11.09746667262852,1.0564565358381097,5,-0.43666648864746094,0.7533340454101562,-0.33499956130981445,-0.9399995803833008,-1.1800003051757812,0,0.004465106462157253,1.523797521815272,34.12666702270508,-3.8570494376140823,34.093334197998054,-3.260876055263595,34.139999389648445,0.004465106462157253
4820,2004-05-25,35.753334045410156,35.926666259765625,34.213333129882805,34.26666641235352,6262800.0,0.04115707299191018,-1.1506261925910217,15.928434217517397,47.01228933873085,34.56565161923604,-1.4597877155559402,-0.5970354172696943,-1.6490470502989325,-1.0868363312626101,11.742810140032908,1.7133331298828196,-1.2039883004352774,0.8073341369628935,-1.0875251658590344,2.7021934397848213,-0.14009551444807045,1.7547637883738574,-2.87776172258485,92.26194733669165,54.718699346109915,0.9474296514109656,5,-1.4466667175292969,-0.6599998474121094,-1.74833345413208,-2.3533334732055664,-2.920001983642578,1,-0.019205716454973598,1.0185225412332972,34.34000015258789,1.523797521815272,34.12666702270508,-3.8570494376140823,34.093334197998054,-0.019205716454973598
4821,2004-05-26,35.88666534423828,36.19333267211914,35.560001373291016,35.753334045410156,5681400.0,0.003729199035222397,-1.4359053362090468,0.08968467185499412,52.0150006917951,36.925418608370684,-1.5654406389430022,-0.8146647985293072,-1.6826533168776052,-1.2005143059297154,10.8111108265173,0.633331298828125,-1.0980340796540915,0.96766548156738,-0.8522671089603335,2.7875980720950935,0.05769918630352322,1.8776317768312367,-2.8890492639353624,87.76591940125432,46.753833550219596,0.909966295263855,5,-1.446664810180664,-0.7933311462402344,-1.9149985313415527,-2.4866647720336914,-3.2466659545898366,2,-0.02619353505521227,-1.1506261925910217,35.753334045410156,1.0185225412332972,34.34000015258789,1.523797521815272,34.12666702270508,-0.02619353505521227
4822,2004-05-27,35.59333419799805,36.30666732788086,35.59333419799805,36.16666793823242,5575200.0,-0.008173820092407413,-1.4883696172885506,-4.300068665598535,56.57494263359345,39.7313534321458,-1.2288965779424288,-0.5932282255464969,-1.307068456862261,-0.8997872130115923,10.235184772632632,0.7133331298828125,-1.0824685905450337,0.7006675720214872,-1.060384371757138,2.4617195158001124,-0.17985839986782537,1.5811935439107998,-2.4039751221861536,72.77353356134174,25.600555983613553,0.8805259718893127,5,-1.0966663360595703,-0.5,-1.6216673851013184,-2.193333625793457,-2.1533355712890625,3,-0.031091961174113614,-1.4359053362090468,35.88666534423828,-1.1506261925910217,35.753334045410156,1.0185225412332972,34.34000015258789,-0.031091961174113614
4823,2004-05-28,35.17333221435547,35.63999938964844,35.11999893188477,35.63999938964844,5554350.0,-0.011800017983878641,1.2285709614661195,0.8139537978389312,60.391727363632654,44.141150665204904,-0.7217567713686464,-0.2650493344324616,-0.7970364891915978,-0.4727339774354036,9.976109701031024,0.5200004577636648,-1.0005598226006285,0.3303323745727553,-1.3327371902041634,1.993401939349674,-0.501202407815704,1.1618671569612147,-1.7345884783780576,52.38089895384379,0.5534268794854782,0.8315347823884579,5,-0.22333145141601562,-0.07999801635742188,-0.9516663551330566,-1.773331642150879,-2.6666641235351634,4,-0.0390447219764527,-1.4883696172885506,35.59333419799805,-1.4359053362090468,35.88666534423828,-1.1506261925910217,35.753334045410156,-0.0390447219764527
4824,2004-06-01,35.5533332824707,35.99333190917969,35.28666687011719,35.33333206176758,5142300.0,0.010803669831433993,-3.510652803817965,-0.4714306734023248,57.1260462630406,46.603857374847884,-0.8318010889071417,-0.7125622895034027,-1.07020467561523,-0.8494700538109186,9.695244784484641,0.8199996948242188,-0.8582373336006128,0.7300001144409194,-0.886774403921514,2.3467746328033527,-0.07838714474029729,1.538387373622136,-1.885155659141013,64.01271970187072,10.462113500820521,0.8083872591812168,6,-0.5566654205322266,-0.45999908447265625,-1.0649991035461426,-1.919999122619629,-3.000000000000007,1,-0.04856550251161662,1.2285709614661195,35.17333221435547,-1.4883696172885506,35.59333419799805,-1.4359053362090468,35.88666534423828,-0.04856550251161662
4825,2004-06-02,35.64666748046875,35.7599983215332,35.313331604003906,35.70000076293945,4073100.0,0.0026251883967252088,4.1539934414684065,-0.24242266611180469,58.70590064766903,49.17780015447295,-0.8037723320965995,-0.8560891676800679,-1.0248344688970263,-0.9550369376305099,9.96673530701891,0.4466667175292969,-0.6834411391359225,0.8273342132568331,-0.7804009943850403,2.4350694208987065,0.023466609435899954,1.6312018170777662,-1.7674106807749652,44.38211638238608,-10.246931284817911,0.8038676038209359,6,-0.6499996185302734,-0.5533332824707031,-1.1583333015441895,-2.013333320617676,-2.920001983642578,2,-0.06975876873817499,-3.510652803817965,35.5533332824707,1.2285709614661195,35.17333221435547,-1.4883696172885506,35.59333419799805,-0.06975876873817499
4826,2004-06-03,34.67333221435547,35.4466667175293,34.54666519165039,34.96666717529297,8000250.0,-0.027305084455554907,-2.292674416981843,5.500035762820971,51.390322839174374,51.014635564014085,0.2829246983791265,-0.003707665430823681,0.08498738888448543,-0.002699005111033159,9.831555069478542,1.1000022888183594,-0.3575981830347743,-0.06933422088623331,-1.538807422606709,1.4001389808342424,-0.8040708217464712,0.6654023799740045,-0.5998825724067203,7.1969811909643795,-47.45764537638954,0.7347366008602366,6,0.3233356475830078,0.20333480834960938,0.1166682243347168,-0.8733320236206055,-1.6733322143554688,3,-0.053066724052154735,4.1539934414684065,35.64666748046875,-3.510652803817965,35.5533332824707,1.2285709614661195,35.17333221435547,-0.053066724052154735
4827,2004-06-04,34.866668701171875,35.30666732788086,34.866668701171875,35.20000076293945,3969000.0,0.005575941926238004,-1.6400018310616724,1.1363529962546817,55.8139886551008,53.17881980478578,0.2355974539876442,-0.2685700091171128,0.020517947702046513,-0.20920263833758668,9.962765234186758,0.6333351135253906,-0.20112026976092068,0.1606687545776353,-1.2543178951270164,1.575655404282287,-0.5468245702746941,0.8681620794299647,-0.6145616443485551,22.120057484145715,-33.576814487077286,0.707493324852327,6,0.2499980926513672,-0.073333740234375,-0.04500150680541992,-1.0666685104370117,-2.0800018310546804,4,-0.06386240482586147,-2.292674416981843,34.67333221435547,4.1539934414684065,35.64666748046875,-3.510652803817965,35.5533332824707,-0.06386240482586147
4828,2004-06-07,35.366668701171875,35.426666259765625,34.96666717529297,35.0,3637350.0,0.014340343331486594,-1.1230677136518892,-1.1000102997219074,67.60090398060666,56.29234693481594,-0.07823827520541471,-0.7575281946259622,-0.39222423946007723,-0.7247054673291302,10.254119675857686,0.55999755859375,-0.01320296042880642,0.6290019989013658,-0.8165770835021462,2.0745810813048777,-0.09378754230039021,1.3517915401031217,-0.9501968226639548,56.682268250557044,-2.8616041412329167,0.7227895412017556,6,-0.10666847229003906,-0.6933345794677734,-0.24000215530395508,-1.5666685104370117,-2.773334503173821,0,-0.05447700179912762,-1.6400018310616724,34.866668701171875,-2.292674416981843,34.67333221435547,4.1539934414684065,35.64666748046875,-0.05447700179912762
4829,2004-06-08,35.70000076293945,35.83333206176758,35.14666748046875,35.31999969482422,3147600.0,0.00942503419205365,1.1237147458396994,1.0363607990012484,63.09069331010416,58.07883626496854,-0.22167840557398222,-1.0003848250004452,-0.6253188492298207,-1.069843395400298,9.67794639935098,0.6866645812988281,0.2075916200327299,0.8723340988159194,-0.5777819568268043,2.322450154458643,0.14727607099455753,1.5973921266372813,-1.132313248481701,89.63746546019473,29.904050802372765,0.7250580278213631,6,-0.2733345031738281,-1.0266666412353516,-0.38666772842407227,-1.9000005722045898,-3.986667633056644,1,-0.08944909254551558,-1.1230677136518892,35.366668701171875,-1.6400018310616724,34.866668701171875,-2.292674416981843,34.67333221435547,-0.08944909254551558
4830,2004-06-09,35.753334045410156,36.41999816894531,35.56666564941406,35.56666564941406,5385450.0,0.0014939294490454724,-8.142763722565087,0.491231240275059,65.87927238430503,59.61931089746964,-0.3073308055168198,-1.0270938261877092,-0.577877425127717,-1.1404339821131089,9.758871885028475,0.85333251953125,0.42897505829881766,0.8753339767456083,-0.6317093945462702,2.382377348037487,0.12181229109966552,1.628855662391551,-1.046528145878554,64.41294037871398,4.485320168879838,0.7535216856459397,6,-0.2700023651123047,-1.2000007629394531,-0.23666763305664062,-1.953333854675293,-4.880001068115234,2,-0.08950216387862331,1.1237147458396994,35.70000076293945,-1.1230677136518892,35.366668701171875,-1.6400018310616724,34.866668701171875,-0.08950216387862331
4831,2004-06-10,35.66666793823242,36.1533317565918,35.46666717529297,36.03333282470703,2050200.0,-0.0024240007118682128,1.2637440028170255,-1.9642579801365103,65.36457906477378,60.59593716760078,-0.2851384810889712,-0.9076810843603909,-0.39173005030180263,-1.0684044865094506,9.131009176508643,0.6866645812988281,0.6222834050566135,0.7383344650268526,-0.8048616417459655,2.281530571799671,-0.0332635883595529,1.5099325184132582,-0.7885428117594486,51.50222497274039,-8.334362557009072,0.7715980533864082,6,-0.1833362579345703,-1.1133346557617188,-0.1100015640258789,-1.8666677474975586,-3.8866672515869105,3,-0.08242997205395663,-8.142763722565087,35.753334045410156,1.1237147458396994,35.70000076293945,-1.1230677136518892,35.366668701171875,-0.08242997205395663
4832,2004-06-14,35.366668701171875,35.733333587646484,34.96666717529297,35.67333221435547,3087600.0,-0.008411193262574668,2.5937522351763107,0.8363590965365849,61.50991124459398,60.72017982104092,-0.023102481413147302,-0.5680217054908567,-0.06503773350985398,-0.7789738725513615,8.72434058408011,0.7666664123535156,0.6520998297378071,0.3946683883666964,-1.1461231455748475,1.9354599223082403,-0.37572737860407557,1.1650641553374683,1.0533294677734375,27.52308508013502,-31.058519193388534,0.7703957669707737,6,0.11666297912597656,-0.8133354187011719,0.18999767303466797,-1.5666685104370117,-3.620000839233395,0,-0.06691805556154784,1.2637440028170255,35.66666793823242,-8.142763722565087,35.753334045410156,1.1237147458396994,35.70000076293945,-0.06691805556154784
4833,2004-06-15,35.38666534423828,35.79999923706055,35.02000045776367,35.5,4082250.0,0.0005654092907467767,1.1869130890500332,0.36957333001617115,60.07700890479734,61.048064559013895,-0.010790138946518368,-0.5157501078379028,-0.07002399046289298,-0.8131493556634837,8.319019963007971,0.779998779296875,0.6238843308728264,0.35199832916259766,-1.1465428687946826,1.850539527119878,-0.39727226981604247,1.1012689281412378,1.004266204833982,28.89900310250878,-29.629504005274747,0.749270598978639,6,0.09666633605957031,-0.8333320617675781,0.5500011444091797,-1.586665153503418,-3.59999847412109,1,-0.07347396113277516,2.5937522351763107,35.366668701171875,1.2637440028170255,35.66666793823242,-8.142763722565087,35.753334045410156,-0.07347396113277516
4834,2004-06-16,34.69333267211914,34.80666732788086,34.220001220703125,34.799999237060554,8879250.0,-0.019593049115378958,8.777544662724903,0.9411645910468482,38.15199158833316,58.76429688575435,0.612090291335484,0.305060446178679,0.5957550723503573,-0.12997471139235017,7.0042795651017595,1.1666641235351562,0.5603662531934077,-0.41233425140380575,-1.6755898079627656,0.8509213051551541,-1.0439620296832857,0.21929352687567416,1.66911358947754,21.515095818392417,-31.393639702088883,0.6316277782794811,6,0.6266670227050781,-0.1399993896484375,1.1150007247924805,-0.8933324813842773,-3.2866649627685547,2,-0.060530318432299945,1.1869130890500332,35.38666534423828,2.5937522351763107,35.366668701171875,1.2637440028170255,35.66666793823242,-0.060530318432299945
4835,2004-06-17,34.633331298828125,35.01333236694336,34.31999969482422,34.433334350585945,4523550.0,-0.0017294785098358467,-2.25,-1.87497317788408,35.75757260493448,57.02732463750547,0.5735482989625922,0.40969464022760604,0.6230690033021773,-0.07707060510281849,6.362846006231454,0.6933326721191406,0.49685025324507137,-0.48733558654785014,-1.7186993305028437,0.7440281574071435,-1.1030174585253434,0.1283462854296431,1.6434171611328168,21.379172906665403,-26.000049049484517,0.6156818719774952,6,0.6866683959960938,-0.07999801635742188,0.7916688919067383,-0.8333311080932617,-3.9333305358886754,3,-0.08431179038916536,8.777544662724903,34.69333267211914,1.1869130890500332,35.38666534423828,2.5937522351763107,35.366668701171875,-0.08431179038916536
4836,2004-06-18,34.346668243408196,34.639999389648445,34.213333129882805,34.639999389648445,4125000.0,-0.008277085820780683,1.9091098250861125,-1.4666781109332123,35.81184454790623,54.80486418115053,0.9040741415211215,0.7511463386398489,0.8865794902144302,0.19287903390339523,6.185537064340334,0.4266662597656392,0.42166562400414165,-0.784332084655766,-1.9841082692211103,0.4154440999095783,-1.3842201769384346,-0.1844439923730974,1.847810326982433,8.40347650474229,-34.28618104637344,0.5998880922826711,6,0.9699974060058665,0.2066650390625071,1.0366659164428782,-0.5466680526733327,-2.746667861938466,4,-0.10112582802787218,-2.25,34.633331298828125,8.777544662724903,34.69333267211914,1.1869130890500332,35.38666534423828,-0.10112582802787218
4837,2004-06-21,34.133331298828125,34.68000030517578,34.133331298828125,34.433334350585945,3037950.0,-0.006211284980196408,-2.644422969330146,1.0227453020352175,37.57961203086988,51.46916507562422,1.1202543923553208,1.0199255162624965,1.0935801507835734,0.39224383301736054,5.94454548280393,0.5466690063476562,0.31462580060146905,-0.9996688842773409,-2.1922742805240816,0.19293651196939976,-1.5959715824007077,-0.4033661861539741,1.9422785451320337,0.0,-39.750954681572566,0.5963026981233692,6,1.1433334350585938,0.4200019836425781,1.19000244140625,-0.3333311080932617,-2.8266639709472656,0,-0.06894523688824383,1.9091098250861125,34.346668243408196,-2.25,34.633331298828125,8.777544662724903,34.69333267211914,-0.06894523688824383
4838,2004-06-22,34.200000762939446,34.34000015258789,33.67333221435547,34.139999389648445,5128350.0,0.001953207072806551,2.921574347294371,-0.20000254310558852,32.5301465866696,48.073548773020384,0.9730120164630378,1.0108589916566686,1.023152786746948,0.32909254408804856,5.582387267149494,0.6666679382324219,0.32776856588608183,-0.9366661071777429,-2.116628090903525,0.2432958765480393,-1.5266470990406305,-0.34668511531485535,1.7202267974101488,39.30361855309066,2.513317807391907,0.5899809918628894,6,0.8466644287109446,0.3533325195312571,1.123332977294929,-0.40000057220458274,-2.433334350585927,1,-0.07173487854595317,-2.644422969330146,34.133331298828125,1.9091098250861125,34.346668243408196,-2.25,34.633331298828125,-0.07173487854595317
4839,2004-06-23,34.493331909179695,34.59999847412109,33.933334350585945,34.200000762939446,3478500.0,0.00857693390925629,1.631581324961055,4.888740542947545,35.84285446712879,44.736169004445244,0.5481593181998434,0.769032772309707,0.7302544099601249,0.037188914960729846,5.346244225041408,0.666664123535142,0.299628512474456,-0.6510015487670842,-1.8109925039221508,0.5089894063879825,-1.2309970263446175,-0.07100607118955082,1.202206116570487,61.1940001081785,24.316251769738223,0.5799954775775339,6,0.4200000762939382,0.06000137329100852,0.7466688156127859,-0.6933317184448313,-2.3866653442382812,2,-0.07846922547781421,2.921574347294371,34.200000762939446,-2.644422969330146,34.133331298828125,1.9091098250861125,34.346668243408196,-0.07846922547781421
4840,2004-06-24,35.066665649414055,35.53333282470703,34.506668090820305,34.560001373291016,5037000.0,0.0166215818681692,-2.3478333882734357,1.7272774562714313,55.35390501193209,43.62387188746283,-0.1484307304194843,0.14927109751864975,0.19260879750984117,-0.5180629710297708,5.405071930344509,1.0400009155273366,0.15960500741296357,-0.04333438873291584,-1.1675253469307947,1.080856569464963,-0.6054298678318588,0.5187610903660271,-1.3933334350585866,74.91037515279255,32.86221191423228,0.562095479098941,6,-0.3299999237060476,-0.05999946594237571,-0.2666645050048757,-1.2666654586791921,-2.7266654968261648,3,-0.10437256785846205,1.631581324961055,34.493331909179695,2.921574347294371,34.200000762939446,-2.644422969330146,34.133331298828125,-0.10437256785846205
4841,2004-06-25,34.946666717529304,35.51333236694336,34.76666641235352,35.026668548583984,4344750.0,-0.003422022871648611,-2.3939173255653428,-0.15789909576188974,51.11108520880741,42.46844677237544,-0.15791050762665293,0.2057877625169553,0.33667637289794783,-0.38454142465996455,5.255428839666522,0.7466659545898366,0.02794464956898679,-0.11633338928221804,-1.1808188473790437,0.9481520688146077,-0.6485761183306309,0.4159093397661948,-1.2361344909668048,68.45882179216918,22.90302060285034,0.5322427290484117,6,-0.21000099182129617,0.09999847412108664,-0.19499969482422586,-1.1466665267944407,-3.6133346557617294,4,-0.1215184838346749,-2.3478333882734357,35.066665649414055,1.631581324961055,34.493331909179695,2.921574347294371,34.200000762939446,-0.1215184838346749
4842,2004-06-28,34.48666763305664,35.11333465576172,34.433334350585945,35.09999847412109,3298200.0,-0.013162888700968045,1.1249903142936961,7.666460041961302,37.64041271667996,39.9754916403624,0.18342184858995125,0.6098969084382233,0.8148205336396188,0.09251021988452379,4.875056848169694,0.6800003051757741,-0.14587598577659833,-0.5209991455078153,-1.584462549733523,0.5424642587178923,-1.0527308476206656,0.010732556605034915,-0.739679394531251,43.72769633379,-0.4033036791783218,0.5317317021128526,6,0.11666488647460938,0.55999755859375,0.21000003814697266,-0.6866674423217773,-3.373334884643551,0,-0.08370386151255571,-2.3939173255653428,34.946666717529304,-2.3478333882734357,35.066665649414055,1.631581324961055,34.493331909179695,-0.08370386151255571
4843,2004-06-29,33.799999237060554,34.30666732788086,33.793331146240234,34.30666732788086,4967100.0,-0.019911126331553453,1.02632133714802,0.8260926353238236,25.723980753633995,38.59460154761805,0.6943734861420126,1.2526261144162092,1.4830149161127437,0.7918791235166509,5.148935346387059,0.6933364868164062,-0.3422117639688125,-1.139000892639153,-2.3274317146158126,0.04942992933750645,-1.7332163036274864,-0.5447854816508197,-0.017284106811530364,0.38322324069222713,-36.42212464917757,0.5942154109883304,6,0.803333282470696,1.2466659545898366,0.6983346939086843,9.536743093008226e-07,-3.373332977294929,1,-0.07376721791300633,1.1249903142936961,34.48666763305664,-2.3939173255653428,34.946666717529304,-2.3478333882734357,35.066665649414055,-0.07376721791300633
4844,2004-06-30,33.82666778564453,33.926666259765625,33.393333435058594,33.866668701171875,5304750.0,0.0007890103309451391,5.666825616327309,0.07894895347086393,25.214405034616732,37.423138484249414,0.5943414769104933,1.1488707588510962,1.4378013507312133,0.7606312577089795,5.27087017574812,0.5333328247070312,-0.5097384439670094,-1.0259990692138672,-2.275803809551171,0.2238056711234364,-1.6509014393825154,-0.40109669904521894,1.7066650390625,20.249274494285082,-12.524242441637192,0.6249023701686517,6,0.6366653442382812,1.0799980163574219,0.671666145324707,-0.02666759490966797,-3.906667709350586,2,-0.06089873783445032,1.02632133714802,33.799999237060554,1.1249903142936961,34.48666763305664,-2.3939173255653428,34.946666717529304,-0.06089873783445032
4845,2004-07-01,33.15999984741211,34.04666519165039,32.76666641235352,34.02000045776367,7268700.0,-0.019708353848419735,1.8029270248596476,21.499523173755485,21.940285760647512,35.88185417455399,1.1510882775192215,1.7072220356807293,2.0820934982964303,1.4118776330244742,5.59355257885988,1.279998779296868,-0.6981304641355806,-1.568333625793457,-2.9709676352551426,-0.16569961633177144,-2.2696506305243034,-0.8670166210626107,2.330532989501954,14.320395765684715,-15.419649404340738,0.7013170047308437,7,0.9899997711181641,1.4333324432373047,1.338334083557129,0.6400003433227539,-3.280000686645508,3,-0.031765177542752654,5.666825616327309,33.82666778564453,1.02632133714802,33.799999237060554,1.1249903142936961,34.48666763305664,-0.031765177542752654
4846,2004-07-02,32.83333206176758,33.313331604003906,32.566665649414055,33.259998321533196,5521500.0,-0.009851260167301423,1.8000000000000267,0.4961232057628419,21.810067229758516,34.12968252998607,1.3862983379248561,1.9910562047865596,2.3683734115143693,1.7099971898723467,6.314883235968508,0.7466659545898509,-0.7240916173478666,-1.8030014038085938,-3.4422432352447743,-0.16375957237241323,-2.622622319526684,-0.9833804880905035,2.548246118164066,10.471184582246346,-18.741730078171805,0.8196209157180901,7,1.2166671752929688,1.6599998474121094,1.866668701171875,0.9666681289672852,-2.733331680297848,4,-0.015025337917321635,1.8029270248596476,33.15999984741211,5.666825616327309,33.82666778564453,1.02632133714802,33.799999237060554,-0.015025337917321635
4847,2004-07-06,32.639999389648445,32.973331451416016,32.35333251953125,32.84000015258789,5167650.0,-0.005888304962634483,1.6571571039703106,0.4687522351763019,20.5714682753771,32.80094049539801,1.5036500937618769,2.1175890893263443,2.485786194720312,1.8759223272399979,7.137690606391814,0.6199989318847656,-0.7455130321268939,-1.885000610351554,-3.7458540124780697,-0.02414720822503824,-2.8154273114148083,-0.9545739092882997,2.572684038452145,14.675767251565135,-13.974700261502354,0.9304267010632565,7,1.303333282470696,1.7466659545898366,2.1266679763793874,1.1600008010864187,-2.9066658020019602,1,-0.040032700744941474,1.8000000000000267,32.83333206176758,1.8029270248596476,33.15999984741211,5.666825616327309,33.82666778564453,-0.040032700744941474
4848,2004-07-07,33.439998626708984,33.553333282470696,32.66666793823242,32.846668243408196,6305100.0,0.024509781005518372,1.1625992054261964,-2.9666405996682634,36.871514630360906,32.91523606909047,0.6531980359502967,1.2288515947284893,1.6057771894721924,1.0401154975524634,7.863729629436865,0.9133338928222514,-0.731652029633139,-0.9886678695678697,-2.865473777357785,0.8881380382220456,-1.9270708234628273,-0.050264915672912025,1.5439367287060577,64.17322036418358,33.19005254764424,0.9384029538949573,7,0.5033340454101562,0.9466667175292969,1.3550024032592773,0.3600015640258789,-3.926666259765625,2,-0.06957733175376257,1.6571571039703106,32.639999389648445,1.8000000000000267,32.83333206176758,1.8029270248596476,33.15999984741211,-0.06957733175376257
4849,2004-07-08,32.506668090820305,33.35333251953125,32.406665802001946,33.346668243408196,5389650.0,-0.027910603295994596,1.2187621538255011,-1.4157376332471638,31.168864508457915,30.228009346482224,1.4249311478764426,2.013934737034077,2.4618621686891657,1.9320605843227412,8.474923885812188,1.0333328247070384,-0.7406880217547922,-1.7623317718505902,-3.725107483569623,0.20044393986844256,-2.7437196277101066,-0.7809439159910738,2.2668190377240336,9.055253808878668,-22.18675144562454,0.9813878558595146,7,1.4266643524169993,1.8799972534179759,2.5149993896484446,1.2933320999145579,-2.7666683197021413,3,-0.0639869280125348,1.1625992054261964,33.439998626708984,1.6571571039703106,32.639999389648445,1.8000000000000267,32.83333206176758,-0.0639869280125348
4850,2004-07-09,32.553333282470696,32.793331146240234,32.346668243408196,32.506668090820305,2987400.0,0.0014355575145386101,-1.436354935028493,-0.05555378949232746,33.41553037198203,28.261836586834963,1.0999263357506948,1.8079352821662624,2.316483753486132,1.8532285310972227,8.598476577847563,0.44666290283203836,-0.7389795414253655,-1.5556665420532312,-3.530646033121627,0.4193129490151648,-2.543156287587429,-0.5681767965190332,2.0265414773525947,17.126960040465352,-16.30154922768121,0.9874897455341967,7,1.176668167114265,1.8299999237060618,2.4916677474975657,1.2466669082641673,-1.5599994659423757,4,-0.08089288993317145,1.2187621538255011,32.506668090820305,1.1625992054261964,33.439998626708984,1.6571571039703106,32.639999389648445,-0.08089288993317145
4851,2004-07-12,32.72666549682617,32.880001068115234,32.246665954589844,32.58666610717773,3231300.0,0.005324561170170883,1.8358043248044273,3.000081746096776,36.894413646479734,28.17894780125716,0.6465633008091132,1.4788748465523014,2.0680583485603847,1.6443657868258441,8.871386898179177,0.6333351135253906,-0.7742215625504087,-1.2353342056274386,-3.1591419143935084,0.6884735031386313,-2.197238060010477,-0.27343035124440007,1.6298886113556108,36.734640255740494,-0.8842492622592886,0.9619038543830358,7,0.5500011444091797,1.6066665649414062,2.31833553314209,1.0733346939086914,-1.1866645812988281,0,-0.08698308528669507,-1.436354935028493,32.553333282470696,1.2187621538255011,32.506668090820305,1.1625992054261964,33.439998626708984,-0.08698308528669507
4852,2004-07-13,33.0,33.286666870117195,32.67333221435547,32.720001220703125,3827250.0,0.008352042562977724,-2.28569093064131,1.9999999999998985,39.23443633364478,29.68010953236947,0.1566401352141753,1.0742203201915004,1.731144883826623,1.3436485816028068,9.502792574198434,0.6133346557617259,-0.9551362225622881,-0.8436662673950224,-2.6934010347812105,1.0060684999911658,-1.76853365108812,0.08120111629807525,1.1033675297507486,57.653086545900734,19.41090868094073,0.9248673836930942,7,0.1466655731201172,1.3333320617675781,1.9366674423217773,0.8000001907348633,-1.1200008392333984,1,-0.08787877631909913,1.8358043248044273,32.72666549682617,-1.436354935028493,32.553333282470696,1.2187621538255011,32.506668090820305,-0.08787877631909913
4853,2004-07-14,32.786666870117195,33.053333282470696,32.540000915527344,32.880001068115234,4053450.0,-0.006464640299478908,1.3333362232645671,-0.33333787465937514,34.46603020463252,30.708067884593444,0.23592589476960057,1.1412956539555594,1.8756047303389494,1.5327642160406967,10.149518205021824,0.5133323669433523,-1.1317193478919165,-0.9269994735717688,-2.6832284385269887,0.8292294913834475,-1.8051139560493752,-0.048884991094162444,1.093896470614247,48.79526793654797,12.900473649661556,0.8781144824776081,7,0.3599987030029226,1.5466651916503835,2.1683340072631765,1.0766668319702077,-0.46666717529297586,2,-0.09312728538604864,-2.28569093064131,33.0,1.8358043248044273,32.72666549682617,-1.436354935028493,32.553333282470696,-0.09312728538604864
4854,2004-07-15,32.593334197998054,32.933334350585945,32.45333480834961,32.893333435058594,3583200.0,-0.005896685774281929,1.526306279174766,3.2142477622922354,25.814869717083113,31.13857721308629,0.26363620882212047,1.2324219976604311,2.003489940636044,1.7048736236145388,10.608605321189504,0.47999954223633523,-1.235977956489009,-1.0153322219848562,-2.7760446474382974,0.745380203468585,-1.8956884347115732,-0.13497600925813913,1.0911614563963994,33.33345559916416,2.2758077797023937,0.8803562127267197,7,0.30666542053221946,1.7399978637695241,2.3733329772949148,1.4999990463256765,-0.10666656494141336,3,-0.09449790599342467,1.3333362232645671,32.786666870117195,-2.28569093064131,33.0,1.8358043248044273,32.72666549682617,-0.09449790599342467
4855,2004-07-16,31.71333312988281,32.900001525878906,31.68666648864746,32.83333206176758,5111250.0,-0.026999418432290923,-1.0681866949301324,3.733339267322049,22.474457006388974,31.212398299378563,1.0245940850991921,1.9841774849370601,2.8135608547416275,2.5730086096278235,11.575196633187337,1.2133350372314453,-1.2588883014045464,-1.7493333816528356,-3.6323066668553032,0.13363990354963207,-2.6908200242540694,-0.8078467390516018,1.7986229605350879,1.6666646798454186,-23.641307578549792,0.9414866426012337,7,0.9066667556762731,2.3399991989135778,3.3366670608520543,2.6300001144409215,0.6866683959960973,4,-0.06222409201463641,1.526306279174766,32.593334197998054,1.3333362232645671,32.786666870117195,-2.28569093064131,33.0,-0.06222409201463641
4856,2004-07-19,30.873332977294922,31.953332901000977,30.70000076293945,31.86666679382324,7750500.0,-0.0264872868817555,1.1485705504120753,0.8869060391483621,21.10873472037005,31.272094571044445,1.7403462419877798,2.688460897955096,3.5569538595205046,3.399650384696244,12.763244949956976,1.253332138061527,-1.314009543031716,-2.4156667709350614,-4.575663411370186,-0.2556701304999365,-3.495665091152624,-1.335668450717499,2.3830825688751105,6.7009891177872705,-15.604625352544623,1.079998320217563,7,1.2533340454101491,2.553333282470703,4.1449995040893555,3.876667022705078,1.6866683959960938,0,0.003886876720490484,-1.0681866949301324,31.71333312988281,1.526306279174766,32.593334197998054,1.3333362232645671,32.786666870117195,0.003886876720490484
4857,2004-07-20,31.78000068664551,34.54666519165039,31.34000015258789,33.0,6004350.0,0.029367341388679247,-2.053966149109223,1.2281866307726879,34.3975395792027,30.99720845424909,0.7809879868600156,1.6827218462221758,2.5817805220796224,2.478267616097238,12.973835675024706,3.6733322143554688,-1.2702930955428187,-1.3913325309753368,-3.6131764884408035,0.8305114264901334,-2.50225450970807,-0.2804105522426035,-1.0799999237060618,28.07627085027486,2.873792681367661,1.1109219787327347,7,0.8433322906494105,1.4699993133544886,3.238331794738766,2.9699993133544886,1.013330459594723,1,-0.0075519120809528495,1.1485705504120753,30.873332977294922,-1.0681866949301324,31.71333312988281,1.526306279174766,32.593334197998054,-0.0075519120809528495
4858,2004-07-21,31.74666786193848,32.566665649414055,31.399999618530273,32.45333480834961,5391150.0,-0.0010488616735945255,1.5000112397896956,0.5792355279841022,33.95061201482909,31.30629151051255,0.6133634381871467,1.6051290507772613,2.572747424940953,2.4993097838634775,12.730162950725504,1.166666030883782,-1.2037887244064862,-1.301998710632322,-3.555388090142795,0.9513906688781546,-2.428693400387562,-0.17530402087708552,-1.0466670989990305,27.20973244213507,1.3236717254768493,1.126694689755238,7,0.8766651153564418,1.5033321380615199,3.2716646194457972,3.00333213806152,1.2533321380615199,2,0.004199851757921813,-2.053966149109223,31.78000068664551,1.1485705504120753,30.873332977294922,-1.0681866949301324,31.71333312988281,0.004199851757921813
4859,2004-07-22,31.78666687011719,31.79999923706055,31.09333229064941,31.74666786193848,5217900.0,0.0012599435113209712,20.200938456696733,-0.05660234765733624,38.26878647562756,31.84554218869539,0.5146082532672658,1.4250179092113449,2.516838686610395,2.4249868420688223,12.842779153508982,0.7066669464111399,-1.1086966007536319,-1.1266664505004833,-3.339483711109782,1.0861508101088155,-2.2330750808051327,-0.020257820195833887,-1.0097328186035242,28.249568615006403,0.8633291389813778,1.1064086303046494,7,0.8366661071777308,1.3299999237060511,3.2316656112670863,3.306667327880856,0.5000000000000036,3,0.016778507381294938,1.5000112397896956,31.74666786193848,-2.053966149109223,31.78000068664551,1.1485705504120753,30.873332977294922,0.016778507381294938
4860,2004-07-23,31.406667709350586,31.84000015258789,31.20000076293945,31.46666717529297,3205350.0,-0.011954671508004,-1.70422262786956,-1.5000238424490964,37.923256687325704,31.95985808212272,0.7988558387538234,1.5987278314392483,2.848889768555736,2.7580978437333314,13.219178563710399,0.639999389648441,-1.1808589118458883,-1.3236657142639174,-3.3869835833338584,0.7396521548060271,-2.3553246487988915,-0.29200677972894695,-0.5543390350341859,18.370901842559427,-10.69417766934096,1.0316589345349716,7,1.216665267944336,1.7099990844726562,3.529998779296875,3.686666488647461,0.39999961853027344,4,0.03438759991033713,20.200938456696733,31.78666687011719,1.5000112397896956,31.74666786193848,-2.053966149109223,31.78000068664551,0.03438759991033713
4861,2004-07-26,30.70000076293945,31.433332443237305,30.433332443237305,31.333332061767575,5059500.0,-0.02250053883305625,1.4000036621149425,10.555615602250692,34.89096314060376,31.47724994956261,1.327397853045273,2.077444347236085,3.501202454095793,3.4145687805057214,13.851103215242953,1.0,-1.1546648926479506,-1.8179993629455602,-3.793133833715121,0.1571351078240042,-2.8055665983303406,-0.8304321275607798,3.846664428710941,6.483023280939887,-23.394177439321016,0.9875672353847817,7,1.789998054504398,2.2833318710327184,4.236665725708011,4.393333435058597,0.3133316040039098,0,0.05537461630918483,-1.70422262786956,31.406667709350586,20.200938456696733,31.78666687011719,1.5000112397896956,31.74666786193848,0.05537461630918483
4862,2004-07-27,31.60000038146973,31.79999923706055,30.726667404174805,30.726667404174805,4607100.0,0.029315947757784677,-1.4580128331127586,-1.37895123596589,35.88957261606835,31.63542132861103,0.23235893350022607,1.0014387217007972,2.561559009623256,2.4665422041398237,14.76622674103333,1.0999984741211009,-1.1349212501698318,-0.773666381835934,-2.5554999277028294,1.008167164030965,-1.6645831547693852,0.11725039109751378,2.8643981552123954,54.687562864277886,27.944480285776685,0.8909167729334491,7,0.8899984359741175,1.3833322525024379,3.3349990844726527,3.4933338165283168,-0.4333324432373047,1,0.030379777855453094,1.4000036621149425,30.70000076293945,-1.70422262786956,31.406667709350586,20.200938456696733,31.78666687011719,0.030379777855453094
4863,2004-07-28,31.30666732788086,32.213333129882805,30.726667404174805,31.56666755676269,4274100.0,-0.009282691457209058,-1.093895275820049,-0.2977103071123696,39.79590711337582,33.18886992819911,0.3281888434004365,1.157758987677866,2.822627983019345,2.728176954326294,14.923750822749927,1.4866657257080007,-1.1648147953395451,-0.9423328399658217,-2.651389181535393,0.7667235016037459,-1.7968610107506038,-0.08780466918103613,3.0771098869323694,49.06373863761802,19.253645729974572,0.8545281707847842,7,1.1833314895629883,1.6766653060913086,3.6083316802978516,3.7866668701171875,1.3600006103515625,2,0.04748713118484482,-1.4580128331127586,31.60000038146973,1.4000036621149425,30.70000076293945,-1.70422262786956,31.406667709350586,0.04748713118484482
4864,2004-07-29,31.76666641235352,32.04666519165039,31.5,31.666667938232425,3256050.0,0.014693326493522951,-1.5230641924010995,-0.3846091772732327,43.74999621156798,35.552818728774554,-0.2921248657118589,0.5644567718099331,2.362769341308063,2.234255378701075,14.70501949982211,0.7399978637695312,-1.2261226373038738,-0.37933368682861257,-1.928906120567941,1.1702387469107123,-1.1541199036982768,0.39545253004105163,2.5381019070281887,74.90637386376228,41.695342358107126,0.7747862168696632,7,0.7233324050903285,1.2166662216186488,3.0333328247070277,3.3266677856445277,0.9400024414062536,3,0.03882477221994107,-1.093895275820049,31.30666732788086,-1.4580128331127586,31.60000038146973,1.4000036621149425,30.70000076293945,0.03882477221994107
4865,2004-07-30,32.10666656494141,32.299999237060554,31.406667709350586,31.63333320617676,3676800.0,0.010703047911117203,1.0775183139012823,4.733405813687378,45.20124597714732,38.22976442397203,-0.637503449621942,0.14914410739020667,1.9926912409265256,1.8781454600394198,13.948634272596802,0.893331527709968,-1.240777989887274,0.013333129882816763,-1.4608985909934944,1.487564850759128,-0.7237827305553353,0.7504489903209723,2.1206730369174096,89.64289327056798,54.52802063889981,0.7371158604381547,7,0.3833322525024343,0.8766660690307546,2.6266660690307546,2.9866676330566335,0.9266662597656179,4,0.00560632181518117,-1.5230641924010995,31.76666641235352,-1.093895275820049,31.30666732788086,-1.4580128331127586,31.60000038146973,0.00560632181518117
4866,2004-08-02,32.34000015258789,32.53333282470703,31.833332061767575,32.040000915527344,5233500.0,0.00726744980437366,1.0388433654620808,0.6338011710045366,44.8598128064534,39.39223922699989,-0.7162307235395353,-0.12969311596150135,1.7376035634641056,1.638837005433487,13.063123469463832,0.7000007629394567,-1.1931018743030855,0.27133331298828267,-1.1668331897691857,1.709499815745751,-0.4477499383904515,0.9904165643670169,1.8114593060984987,89.29892220651533,54.67892578054498,0.7190832513787345,8,-0.8400011062622106,0.6333322525024414,2.531665802001953,2.7533340454101562,0.3600006103515554,0,-0.016491429257595502,1.0775183139012823,32.10666656494141,-1.5230641924010995,31.76666641235352,-1.093895275820049,31.30666732788086,-0.016491429257595502
4867,2004-08-03,31.333332061767575,32.080001831054695,31.333332061767575,32.0,6943800.0,-0.031127646446215684,-1.2400050353907945,-2.2222321122032596,39.92605233821203,40.056177040709095,0.2463171612787427,0.8158948486584983,2.7118758598611556,2.6563956377731195,11.85424756388445,1.006668090820316,-1.0564852842260066,-0.6700014114379904,-2.117573687849056,0.7775708649730753,-1.3937875496435232,0.05378472676754242,2.7437648566098325,33.57924775103363,0.7212499498847862,0.7237861382055332,8,0.1500005722045934,1.4400014877319371,3.5583333969116246,3.7600021362304723,1.3133354187011754,1,-0.010212756632247078,1.0388433654620808,32.34000015258789,1.0775183139012823,32.10666656494141,-1.5230641924010995,31.76666641235352,-0.010212756632247078
4868,2004-08-04,31.11333274841309,31.11333274841309,30.413333892822266,31.02666664123535,6864150.0,-0.007021254966461887,15.153924028345076,-0.12999891281335757,39.778995190794156,40.223978009060936,0.41016320734611966,0.8987270813578654,2.895180455474158,2.89942270726608,11.623326975046107,0.919998168945309,-0.8304802367970048,-0.7736674308776834,-2.10434884909046,0.5570139873350932,-1.4390081399840717,-0.1083267217712951,2.890888880461514,33.01883057877281,0.21184674247352575,0.6653407091063892,8,0.36000061035155895,1.3666667938232386,3.711666107177731,3.9800014495849574,2.5199985504150355,2,0.0017142229747810767,-1.2400050353907945,31.333332061767575,1.0388433654620808,32.34000015258789,1.0775183139012823,32.10666656494141,0.0017142229747810767
4869,2004-08-05,30.426666259765625,31.239999771118164,30.20666694641113,31.06666755676269,6902850.0,-0.022069846846686225,1.0945955611573308,-7.384678022799956,40.870384535639964,40.551436658873634,0.9874688063133163,1.4983989276125982,3.52953911959046,3.5835359998415726,11.205553943778794,1.0333328247070348,-0.782319444961125,-1.3563338279724135,-2.803156363175617,0.09048870723079006,-2.079745095574019,-0.6329225603708117,3.4339198596668865,9.455561084500356,-26.163122789486184,0.7234112676016019,8,0.943333625793457,1.9499998092651367,4.398332595825195,4.666667938232422,3.5066680908203196,3,0.07361968805070296,15.153924028345076,31.11333274841309,-1.2400050353907945,31.333332061767575,1.0388433654620808,32.34000015258789,0.07361968805070296
4870,2004-08-06,29.920000076293945,30.233333587646484,29.69333267211914,29.940000534057614,6258150.0,-0.016652043938893968,-1.281684692380845,0.03125065192447569,42.899703072887384,41.441296651349596,1.4092741792123107,1.894815255058365,3.931368552659677,4.104050328540424,10.857419814231054,0.7333335876464844,-0.7433596502363962,-1.7313333511352553,-3.3518457459147797,-0.11082095635572742,-2.5415895485250175,-0.9210771537454931,3.721350892757286,7.981246197055968,-30.002553714737978,0.8102561973897633,8,1.1933326721191406,2.1999988555908203,4.7649993896484375,5.173334121704102,3.606668472290039,4,0.09313732521256735,1.0945955611573308,30.426666259765625,15.153924028345076,31.11333274841309,-1.2400050353907945,31.333332061767575,0.09313732521256735
4871,2004-08-09,29.8799991607666,30.29333305358887,29.86000061035156,29.86666679382324,2726550.0,-0.0013369289914887394,-31.502288984255106,-0.6666030898343606,33.75140604488385,41.20372258788466,1.475935998906948,1.8030601320387625,3.859608073071051,4.157807375028014,10.371484040003825,0.4333324432373118,-0.7576947963641238,-1.6290009498596199,-3.348847795311322,0.09084589559208567,-2.4889243725854726,-0.7690775271337671,3.4455103445300637,7.8212134240974365,-30.11806706951146,0.859923422725852,8,1.2333335876464844,2.239999771118164,4.491666793823242,5.213335037231445,5.193334579467766,0,0.10553325811604641,-1.281684692380845,29.920000076293945,1.0945955611573308,30.426666259765625,15.153924028345076,31.11333274841309,0.10553325811604641
4872,2004-08-10,30.10000038146973,30.46666717529297,29.76666641235352,29.933332443237305,13866600.0,0.007362825531534778,-1.800003051757838,12.5010014306121,36.35358326557508,40.82124216035124,1.140745195510167,1.4278660127866907,3.5375539991443112,3.944997692703094,10.340043453869352,0.7000007629394496,-0.7401249844086877,-1.2639997482299776,-2.9430720010482254,0.41507250458827016,-2.1035358746391033,-0.4244636218208555,2.934934977172734,26.29316351358207,-12.466178389561282,0.8395361264091235,8,1.0133323669433558,2.0199985504150355,4.171665191650387,4.933332443237301,5.653333663940426,1,0.08637874912022725,-31.502288984255106,29.8799991607666,-1.281684692380845,29.920000076293945,1.0945955611573308,30.426666259765625,0.08637874912022725
4873,2004-08-11,29.733333587646484,29.96666717529297,29.36666679382324,29.96666717529297,6897900.0,-0.012181620902868007,4.142854807330781,-1.3999908447963814,33.85744429702817,39.72206972540237,1.4089283939028654,1.6380392312660987,3.8093431216150293,4.3222256878510805,10.290337160095794,0.7333335876464915,-0.6464034128408862,-1.4779998779296868,-3.167630653776037,0.21163089791666323,-2.32281526585286,-0.6331844900065136,3.034273556074112,19.572964244333598,-19.668307038697037,0.8448153879231742,8,1.2166662216186523,2.223332405090332,4.431665420532227,5.193332672119141,5.853332519531243,2,0.09798208075910764,-1.800003051757838,30.10000038146973,-31.502288984255106,29.8799991607666,-1.281684692380845,29.920000076293945,0.09798208075910764
4874,2004-08-12,29.51333236694336,30.15999984741211,29.5,29.733333587646484,5526600.0,-0.007399144130765478,-4.35136556246327,0.9428613468046496,34.73117316964603,38.55872830234667,1.425597010272277,1.702765020045483,3.917703621055665,4.556831955576172,10.061687507585024,0.6599998474121094,-0.6330330145123462,-1.5440010070800767,-3.2644360130469536,0.17643399888679667,-2.404218510063515,-0.6837835040966382,2.9141807417875043,13.33322929617154,-27.36871478859163,0.8602175029834369,8,1.4366674423217773,2.443333625793457,4.651666641235352,5.413333892822266,6.1399993896484375,3,0.1395978902233148,4.142854807330781,29.733333587646484,-1.800003051757838,30.10000038146973,-31.502288984255106,29.8799991607666,0.1395978902233148
4875,2004-08-13,29.739999771118164,29.753332138061523,29.24666786193848,29.52666664123535,4083300.0,0.0076801698078894365,3.2222398830148795,-0.9696906644472187,41.608387527680776,38.19745882692749,0.9252089714111875,1.3920515638876125,3.5767187003192404,4.360393479516148,9.150683012180307,0.5066642761230433,-0.6377398773271388,-1.2186669349670396,-3.005745633835346,0.5684117639012705,-2.112206284401193,-0.32512758553288634,2.3814287061219375,40.43706449499773,-4.40359667698344,0.8935393494341548,8,0.9233350753784251,2.1566667556762695,4.419999122619629,5.186666488647461,6.293333053588867,4,0.140999818821119,-4.35136556246327,29.51333236694336,4.142854807330781,29.733333587646484,-1.800003051757838,30.10000038146973,0.140999818821119
4876,2004-08-16,30.99333381652832,31.07333374023437,29.81333351135254,29.833332061767575,7655100.0,0.04214304152844428,-1.1000023841880588,5.437513411057881,45.00549278338081,38.76184109861292,-0.6026092820166973,0.1561758511126925,2.252652315420839,3.1479703001292805,6.871381779211861,1.3333339691162074,-0.6786900199561465,0.028667068481446734,-1.7580110466669439,1.8153451836298338,-0.8646719890927486,0.922006126055642,0.7831233868755874,95.62044024270692,49.87623253614642,0.8933390575741942,8,-0.75,0.9033327102661133,3.063333511352539,3.9300003051757812,4.659997940063477,0,0.08173805202926165,3.2222398830148795,29.739999771118164,-4.35136556246327,29.51333236694336,4.142854807330781,29.733333587646484,0.08173805202926165
4877,2004-08-17,31.540000915527344,32.5,31.49333381652832,31.833332061767575,9096000.0,0.017638215438040117,-4.206911860460528,-0.2528712952686277,51.8440469364166,40.10240240368208,-1.248131834925644,-0.4315174529397794,1.633914082363333,2.6395278618574167,7.575600373125617,1.5066661834716797,-0.751244427414008,0.587334156036377,-1.1793992997065388,2.3540676117792962,-0.2960325718350809,1.4707008839078348,-2.2933330535888636,70.49182057861863,24.12786728241918,0.8833667278714594,8,-0.6666669845581055,0.35666561126708984,2.264998435974121,3.333332061767578,4.219997406005859,1,0.1120270362125304,-1.1000023841880588,30.99333381652832,3.2222398830148795,29.739999771118164,-4.35136556246327,29.51333236694336,0.1120270362125304
4878,2004-08-18,31.8799991607666,32.20666885375977,31.373332977294922,31.5,5811450.0,0.010779906004120487,-1.6315875066631957,-1.2954613433903532,50.91299146334002,41.218247617870965,-1.6404529156854295,-0.8021408719726111,1.2081906011723547,2.315317111323523,8.27538889123322,0.8333358764648509,-0.8422470311926951,0.9206658363342299,-0.8596367702500771,2.700968442918537,0.030514533042076408,1.8108171396263835,-2.5682646560668907,80.94259015303545,36.61151037825335,0.8901513032921536,8,-1.0066652297973633,0.01666736602783203,1.859999656677246,2.7766666412353516,3.8933353424072266,2,0.12149733333149859,-4.206911860460528,31.540000915527344,-1.1000023841880588,30.99333381652832,3.2222398830148795,29.739999771118164,0.12149733333149859
4879,2004-08-19,32.31999969482422,32.53333282470703,31.60666656494141,31.946666717529297,6753600.0,0.013801773702651454,1.3166678587606901,0.9824573731735842,51.69132911055511,42.1950949553896,-1.9932522213321242,-1.2649936648724989,0.6750642744428887,1.8974421330742217,8.955929258475754,0.9266662597656214,-0.8045817108147126,1.3339997291564956,-0.5132017098861681,3.181201168199159,0.41039900963516374,2.2576004486778274,-2.944499880218501,93.50913061418011,52.641427832239664,0.9236007195213327,8,-1.4299993515014648,-0.42333316802978516,1.419999122619629,2.2533340454101562,3.279998779296875,3,0.10107260034648569,-1.6315875066631957,31.8799991607666,-4.206911860460528,31.540000915527344,-1.1000023841880588,30.99333381652832,0.10107260034648569
4880,2004-08-20,32.48666763305664,32.64666748046875,32.11999893188477,32.133331298828125,5309550.0,0.005156805068259773,-1.7719319379612166,0.9464375121338142,51.17521916150094,44.13107419056928,-1.9640959903678095,-1.4193742183544131,0.4135678332809931,1.7530290792538068,9.742910968713542,0.5266685485839773,-0.7434682736171467,1.4466676712036133,-0.5120886258550073,3.405423968262234,0.46728952267430657,2.4260458197329235,-2.9848544980468716,94.35294782908993,57.14898030829258,0.9793781485293102,8,-1.5399999618530273,-0.590001106262207,1.1299982070922852,1.966665267944336,3.186664581298828,4,0.09747580636165143,1.3166678587606901,32.31999969482422,-1.6315875066631957,31.8799991607666,-4.206911860460528,31.540000915527344,0.09747580636165143
4881,2004-08-23,32.400001525878906,32.633331298828125,32.080001831054695,32.406665802001946,2891550.0,-0.0026677438313047475,1.4058050337935586,-0.018860998650452224,60.02508233502345,46.76124075384132,-1.656583021721115,-1.263603808285545,0.40523714661080135,1.860501116903606,9.882549471333677,0.5533294677734304,-0.6389726821675445,1.2750015258789062,-0.7673889346358891,3.3173919863937016,0.2538062956215086,2.296196756136304,-2.7094971301415995,80.62834597075468,41.19099976865539,1.021195230257398,8,-1.453333854675293,-0.5033349990844727,0.9366645812988281,1.773331642150879,4.266666412353516,0,0.1121398496208732,-1.7719319379612166,32.48666763305664,1.3166678587606901,32.31999969482422,-1.6315875066631957,31.8799991607666,0.1121398496208732
4882,2004-08-24,32.560001373291016,32.87333297729492,32.31999969482422,32.53333282470703,3209400.0,0.004938266662867674,-1.4411683033347638,-4.001717229540614,63.75159232666251,50.08281275713403,-1.5990969985533887,-1.4208425166855037,0.15981244119045357,1.6871081979292057,10.467244979591975,0.5533332824707031,-0.501076219480634,1.3870013236999519,-0.745527580352686,3.519530227752586,0.3207368716736312,2.453265775726269,-2.6921271924698225,79.11122639973959,37.25663278451438,1.0662644520263171,8,-1.5000009536743164,-0.663334846496582,0.21666526794433594,0.9999980926513672,3.5999984741210938,1,0.09500400039412282,1.4058050337935586,32.400001525878906,-1.7719319379612166,32.48666763305664,1.3166678587606901,32.31999969482422,0.09500400039412282
4883,2004-08-25,32.793331146240234,32.900001525878906,32.33333206176758,32.560001373291016,3830550.0,0.007166147515602406,1.5373040002732894,8.749249034472895,74.6185633936727,54.5147450042481,-1.5116891157520804,-1.620150469558908,-0.15863680313975692,1.4354321815897961,11.490085383281045,0.5666694641113281,-0.2782657458494846,1.5459979057312019,-0.7064195187724707,3.7984153302348744,0.4197891934793674,2.6722066179830364,-2.685020261701144,91.75230061349691,43.90751935558046,1.1262087122518354,8,-1.719996452331543,-1.719996452331543,0.14333534240722656,0.7666683197021484,3.700000762939453,2,0.09046556332027578,-1.4411683033347638,32.560001373291016,1.4058050337935586,32.400001525878906,-1.7719319379612166,32.48666763305664,0.09046556332027578
4884,2004-08-26,33.0,33.11333465576172,32.59999847412109,32.700000762939446,4159800.0,0.006302161035063314,-1.053329060904962,1.2857306346663484,84.17157152573242,59.24398767069828,-1.3094664770689306,-1.823157763917024,-0.4274269932722845,1.1941881101088114,12.63377932889429,0.5133361816406321,-0.06245679024436157,1.691000080108644,-0.6854038128626172,4.067403973079905,0.5027981336230098,2.8792020265942746,-2.6125200513269284,89.03212468897888,34.651766869141525,1.1882019464856315,8,-1.536665916442871,-1.8199987411499023,-0.06333351135253906,0.5599994659423828,3.64666748046875,3,0.08404043949011597,1.5373040002732894,32.793331146240234,-1.4411683033347638,32.560001373291016,1.4058050337935586,32.400001525878906,0.08404043949011597
4885,2004-08-27,32.286666870117195,32.33333206176758,31.333332061767575,32.0,11035350.0,-0.021616155450994157,4.263195936314191,0.9555586638353074,73.23037337254081,62.380085513938276,-0.22003829986012846,-1.1548582171344606,0.21614931909879687,1.8665309696884052,13.233547918693406,1.6666679382324254,0.21099399569744648,0.9686669349670467,-1.4217786975880387,3.359112567522132,-0.22655588131049598,2.1638897512445894,-1.5720843565934857,53.558057250379285,-6.434465009503505,1.195222816277542,8,-0.06333351135254617,-1.106665611267097,0.5833330154418874,1.2733325958251882,4.153331756591783,4,0.10262228731546585,-1.053329060904962,33.0,1.5373040002732894,32.793331146240234,-1.4411683033347638,32.560001373291016,0.10262228731546585
4886,2004-08-30,31.80666732788086,32.286666870117195,31.520000457763672,32.286666870117195,5641050.0,-0.014866803816178331,2.194446431267767,-1.6744158194496026,65.686275541026,63.91811091445044,0.43300001411606814,-0.7556034824778095,0.628617593703126,2.309039099606508,13.636641415027857,0.7666664123535227,0.5050860234898842,0.515334033966063,-1.8387300089689518,2.869398076901078,-0.6616979875014408,1.6923660554335704,-0.8042345572885878,26.591830130492607,-36.107596745979464,1.177032021467507,8,0.41666603088378906,-0.6266660690307617,1.0633325576782227,1.7533321380615234,4.866664886474609,0,0.12156774699514639,4.263195936314191,32.286666870117195,-1.053329060904962,33.0,1.5373040002732894,32.793331146240234,0.12156774699514639
4887,2004-08-31,31.01333236694336,31.913333892822266,30.61333274841309,31.833332061767575,11044650.0,-0.02494241074550063,1.6530544721333353,1.7083343267449942,60.90907672220517,65.02878705432434,1.278185351415189,0.013205770711877562,1.350687856588813,3.069682029572583,14.479405718428923,1.3000011444091761,0.7297599932942802,-0.2620009422302232,-2.619210882651501,2.0952089981910547,-1.4406059124408657,0.9166040279804157,2.1000022888183594,15.999972534200523,-50.0002065412863,1.1786049702106396,8,0.850001335144043,0.16666889190673828,1.7233333587646484,2.413332939147949,5.64666748046875,1,0.1822872661473447,2.194446431267767,31.80666732788086,4.263195936314191,32.286666870117195,-1.053329060904962,33.0,0.1822872661473447
4888,2004-09-01,31.166667938232425,31.20000076293945,30.57333374023437,30.80666732788086,8493300.0,0.00494418237533556,1.9375044703526703,-0.43902529796519013,64.2528853565688,66.42451552610365,1.13207216899551,-0.1432749701646081,1.1242507513641264,2.8851722210743667,14.532331683383271,0.6266670227050781,0.8586150096203049,-0.11133213043212464,-2.46789097708837,2.2452267162241206,-1.289611553760249,1.0669472928959998,1.8966666793823173,23.359605674585662,-47.26594927396006,1.1782794233281235,9,0.6766662597656214,0.013333320617672229,1.5699977874755824,2.259997367858883,5.006664276123043,2,0.16021385151199685,1.6530544721333353,31.01333236694336,2.194446431267767,31.80666732788086,4.263195936314191,32.286666870117195,0.16021385151199685
4889,2004-09-02,32.66666793823242,32.933334350585945,31.85333251953125,32.0,9187200.0,0.04812834028240576,-1.2499970197767762,1.8518522443097347,70.68803399789401,68.59260606348064,-0.3504333568474536,-1.5461259286951332,-0.4423842331382417,1.3628296834473588,14.500692705198318,1.7666664123535192,0.9404255282818674,1.2766677856445305,-1.122071111585477,3.6754066828745344,0.07729833702952504,2.4760372342595325,0.2970666442871064,88.70057867002852,13.667466244847901,1.1993694486150024,9,-0.823333740234375,-1.4866666793823242,0.06999778747558594,0.7599973678588867,4.05999755859375,3,0.11714277006099594,1.9375044703526703,31.166667938232425,1.6530544721333353,31.01333236694336,2.194446431267767,31.80666732788086,0.11714277006099594
4890,2004-09-03,32.70666885375977,32.993331909179695,32.433334350585945,32.560001373291016,4516950.0,0.001224517774600864,-1.7999771119038168,0.2200008010849085,64.61889335419485,69.10302951005525,-0.39777560327329553,-1.440507896476376,-0.5684122759468622,1.3146495252290507,14.062723841679297,0.55999755859375,1.0129506701894222,1.177335262298591,-1.1853436147714547,3.540014139368637,-0.004004176236435342,2.358674700833614,-2.1333351135254013,88.15441023474598,15.075853941013818,1.1813394385350235,9,-0.8633346557617259,-1.526667594909675,0.029996871948235082,0.7199964523315359,3.9533309936523366,4,0.12046468701309077,-1.2499970197767762,32.66666793823242,1.9375044703526703,31.166667938232425,1.6530544721333353,31.01333236694336,0.12046468701309077
4891,2004-09-07,33.03333282470703,33.493331909179695,32.83333206176758,33.066665649414055,5042400.0,0.009987686988481181,-2.046145991056056,-0.2272679983353546,63.23875949278048,69.04604808406836,-0.6986213615167358,-1.6008981446778918,-0.9752126872011075,0.9761939763566048,13.811031478258643,0.7866630554199219,1.0593399599172528,1.3463325500488281,-0.973387418588473,3.6660525186861292,0.18647256573017756,2.5061925343674787,-2.4115991210937544,84.24659681759968,10.393012106215906,1.1598599843186501,9,-1.0,-1.6633329391479421,-0.29666709899902344,0.39333248138427734,3.740001678466797,1,0.10312812879280409,-1.7999771119038168,32.70666885375977,-1.2499970197767762,32.66666793823242,1.9375044703526703,31.166667938232425,0.10312812879280409
4892,2004-09-08,32.700000762939446,33.61333465576172,32.62666702270508,33.03333282470703,5053950.0,-0.010090779018164131,-3.11111905840466,10.00011444266657,57.27812089362777,67.11933225073003,-0.38369118397020685,-1.1202279862953972,-0.7127132390322757,1.2951442099236985,13.677244306443662,0.9866676330566406,1.0917318033817622,0.883000469207758,-1.3521177878942297,3.118118726309749,-0.23455865934323583,2.000559597758752,-1.9634031311035116,69.95613099465672,-2.876784639606953,1.1175591285509952,9,-0.6066665649413991,-1.2699995040893484,-0.4633350372314382,0.7266645431518626,4.3066673278808665,2,0.12150860424196686,-2.046145991056056,33.03333282470703,-1.7999771119038168,32.70666885375977,-1.2499970197767762,32.66666793823242,0.12150860424196686
4893,2004-09-09,32.64666748046875,33.03333282470703,32.32666778564453,32.900001525878906,4370400.0,-0.0016309871934664377,1.717960004108162,0.760005035419583,53.11309876092606,63.66839083241821,-0.3948753469334889,-0.8827007057958554,-0.7101559610408223,1.3192691292935024,13.076599214475216,0.7066650390625,1.072829076828107,0.6840004920959473,-1.3500328197718687,2.7180338039637633,-0.33301616383796073,1.7010171480298553,-1.7374656271972668,45.075795341740104,-24.10313971068564,1.0170166559339076,9,-0.5533332824707031,-1.2166662216186523,-0.5183343887329102,0.7799978256225586,5.1466636657714915,3,0.12293237493059239,-3.11111905840466,32.700000762939446,-2.046145991056056,33.03333282470703,-1.7999771119038168,32.70666885375977,0.12293237493059239
4894,2004-09-10,33.633331298828125,33.933334350585945,32.77333450317383,32.799999237060554,7391850.0,0.030222497256409353,-1.6165561688744874,-3.2894594187622066,59.45053224501191,62.13729737380388,-1.4329426846025228,-1.6283657353841505,-1.738037293889036,0.30883782073240695,12.940743224234902,1.2866668701171946,1.0422305065542474,1.4646643638610826,-0.34730137771427394,3.276630105436439,0.5586814930734079,2.370647234648761,-2.5618814774072263,81.32760970421022,14.699626807022426,0.9059828707876776,9,-1.3799972534179688,-2.043330192565911,-1.6566648483276367,-0.21666526794433594,4.6533355712890625,4,0.0755203489348033,1.717960004108162,32.64666748046875,-3.11111905840466,32.700000762939446,-2.046145991056056,33.03333282470703,0.0755203489348033
4895,2004-09-13,33.933334350585945,34.18666839599609,33.72666549682617,33.733333587646484,5350950.0,0.00891981377319806,-3.312454179704895,0.2400012817402476,62.208066263977145,61.75082967635401,-1.648119276451638,-1.6844707057833332,-2.055129625931748,-0.011300589693576057,12.637188664823789,0.5533370971679616,0.9431323335952797,1.5550006866455135,-0.029909633332763974,3.139911006623791,0.7625455266563748,2.3474558466346522,-2.6329337668318438,86.3798945010959,20.63377608995897,0.7924551599891378,9,-1.5533332824707173,-2.2166662216186594,-2.0600013732910227,-0.620001792907722,3.739997863769524,0,0.08231820419946412,-1.6165561688744874,33.633331298828125,1.717960004108162,32.64666748046875,-3.11111905840466,32.700000762939446,0.08231820419946412
4896,2004-09-14,33.526668548583984,33.933334350585945,33.419998168945305,33.933334350585945,8455950.0,-0.011984257067120141,1.5246095398902306,-2.033321253504703,57.40552192204688,61.361545809669764,-1.0860199212287611,-1.1365543723765654,-1.6600998500042579,0.36584805007785803,13.70561868446465,0.5133361816406392,0.7688065336889238,1.0216681480407743,-0.5008835617716798,2.544219857853225,0.2603922931345508,1.7829440029470014,-1.9376411836056846,64.5161488797922,0.4415987278875235,0.7612758549062257,9,-1.146667480468757,-1.8100004196166992,-1.9100027084350586,-0.4700031280517578,3.7133331298828125,1,0.09345787799606664,-3.312454179704895,33.933334350585945,-1.6165561688744874,33.633331298828125,1.717960004108162,32.64666748046875,0.09345787799606664
4897,2004-09-15,35.07333374023437,35.45333480834961,34.16666793823242,34.16666793823242,13807650.0,0.04613238531019226,-1.8382384496606738,-2.229510810937517,64.54083258685607,61.39353994636835,-2.230801825041965,-2.5349045797359153,-3.1944359492925543,-1.217713743437514,14.169927345882371,1.926666259765625,0.7253479709616322,2.3916666984558006,0.5533512388322563,4.229982158079348,1.4725089686440285,3.3108244282675727,-3.224542272154288,87.84644909880814,26.146330877337704,0.9191577298117738,9,-1.4200000762939382,-2.723332405090325,-3.456667900085442,-2.0166683197021413,2.9933319091796946,2,0.04846989383815847,1.5246095398902306,33.526668548583984,-3.312454179704895,33.933334350585945,-1.6165561688744874,33.633331298828125,0.04846989383815847
4898,2004-09-16,35.753334045410156,36.1533317565918,35.28666687011719,35.33333206176758,6745350.0,0.019387957535263567,-2.376622797565525,0.46323792373683975,66.55975111160053,60.9348418478913,-2.4493361956862287,-3.0670975766443505,-3.8797416122563675,-1.936885717149842,14.921419667135746,1.079998016357429,0.7881314303153886,2.878000259399414,0.6257733685899325,5.130227150208899,1.7518868139946733,4.004113704804155,-3.4719973764977325,88.16573857339235,28.686849758167668,1.1261134454047426,9,-1.5133342742919922,-3.0533342361450195,-4.1366682052612305,-2.6966686248779297,2.1800003051757812,3,0.035055025744404666,-1.8382384496606738,35.07333374023437,1.5246095398902306,33.526668548583984,-3.312454179704895,33.933334350585945,0.035055025744404666
4899,2004-09-17,35.58666610717773,35.900001525878906,35.426666259765625,35.7599983215332,4236300.0,-0.004661605488896381,1.0882194547290474,-0.4126937993297233,71.24463097714357,61.671034917107825,-2.039369135948057,-2.7859902595512622,-3.6903364766252977,-1.8031985382199096,15.453711411211776,0.47333526611328125,0.9537558544469817,2.5479990005493107,0.009708242163938507,5.086289758934683,1.2788536213566246,3.817144379741997,-2.76325012599019,79.26833182838867,18.253954323337496,1.2691453791926852,9,-1.3466663360595632,-2.8866662979125906,-4.133333206176751,-2.69333362579345,2.373332977294929,4,0.06200819802609825,-2.376622797565525,35.753334045410156,-1.8382384496606738,35.07333374023437,1.5246095398902306,33.526668548583984,0.06200819802609825
4900,2004-09-20,35.6533317565918,35.720001220703125,35.220001220703125,35.41999816894531,4616100.0,0.001873332253526927,1.727229221502065,-1.3461640036972906,76.15592602737442,63.10627564317382,-1.8373064525438565,-2.7439364649904405,-3.7345258649810695,-1.9129046116586608,15.838628653695942,0.5,1.1131167205394306,2.456331443786624,-0.32080261875746885,5.233465506330713,1.0677644125145775,3.8448984750586703,-2.3637275668476647,81.70731877514739,15.663784841153586,1.388567031272045,9,-1.4133319854736328,-2.95333194732666,-4.19999885559082,-2.7599992752075195,3.013336181640625,0,0.0738594398835819,1.0882194547290474,35.58666610717773,-2.376622797565525,35.753334045410156,-1.8382384496606738,35.07333374023437,0.0738594398835819
4901,2004-09-21,36.03333282470703,36.29333114624024,35.66666793823242,35.76666641235352,3944550.0,0.010658220407268937,-1.6857184896961876,1.1428548073307199,86.1671574288494,66.31616859153178,-1.952311699143884,-2.991138125584861,-4.092759484863073,-2.322464124553889,16.410179773837,0.6399993896484446,1.110247083857601,2.654665946960449,-0.36748977864983345,5.6768216725707354,1.1435880841553043,4.1657438097655906,-2.342806775604224,87.77435371269873,14.764461031682274,1.5110778628051424,9,-1.7233333587646484,-2.9800004959106445,-4.75333213806152,-3.1999998092651367,3.446666717529297,1,0.0455133972099282,1.727229221502065,35.6533317565918,1.0882194547290474,35.58666610717773,-2.376622797565525,35.753334045410156,0.0455133972099282
4902,2004-09-22,35.6533317565918,36.026668548583984,35.606666564941406,35.866668701171875,4531950.0,-0.010545820725599842,-1.7391374656367007,-0.8000143051284099,81.30231681728503,69.44830393112721,-1.2396913459376364,-2.495453432589642,-3.703769552645049,-1.9696346692285331,16.78313000046067,0.426666259765625,1.1843441858398833,2.1199983596801744,-1.0392561260486701,5.279252845409019,0.5403711168157557,3.6996256025445966,-1.5463568919469992,40.3725383573764,-37.31012829391817,1.5796272428644214,9,-1.1199989318847656,-2.219999313354492,-4.58333158493042,-2.8199987411499023,3.9866676330566406,2,0.044502711070800505,-1.6857184896961876,36.03333282470703,1.727229221502065,35.6533317565918,1.0882194547290474,35.58666610717773,0.044502711070800505
4903,2004-09-23,35.7599983215332,36.060001373291016,35.233333587646484,35.38666534423828,5056950.0,0.0029917699044124113,-1.4313883886747785,-1.7499687080911936,76.7898250612509,71.37489202182043,-0.9591544066572695,-2.496464021411022,-3.7931450311652135,-2.103873608633009,16.991116811001298,0.8266677856445312,1.2654126030805486,2.078331565856935,-1.2105524218134036,5.367215553527277,0.43388957202176215,3.722773559692108,-1.3032064518331339,50.31044863114688,-24.90538012767719,1.644441993835171,9,-0.9033336639404297,-2.3266658782958984,-4.374998092651367,-2.9266653060913086,3.720001220703125,3,0.06450412293481222,-1.7391374656367007,35.6533317565918,-1.6857184896961876,36.03333282470703,1.727229221502065,35.6533317565918,0.06450412293481222
4904,2004-09-24,35.77333450317383,36.04666519165039,35.72666549682617,35.7599983215332,3426450.0,0.0003729357457098459,-6.999809269502194,0.035721949175922425,76.68212902617654,72.98312121762036,-0.7118683765507754,-2.4152046556902107,-3.7824460106142723,-2.141471743472266,17.02245070746063,0.31999969482421875,1.431883099645347,1.9530010223388672,-1.4468576477109494,5.35285969238868,0.25307168731396246,3.652930357363772,-1.0226963492273313,51.552953971147666,-21.116350355778515,1.699929335024907,9,-0.9166698455810547,-2.3400020599365234,-4.388334274291992,-2.9400014877319336,4.033332824707031,4,0.06038016520994072,-1.4313883886747785,35.7599983215332,-1.7391374656367007,35.6533317565918,-1.6857184896961876,36.03333282470703,0.06038016520994072
4905,2004-09-27,35.599998474121094,35.91999816894531,35.526668548583984,35.53333282470703,2251950.0,-0.00484539759740199,-8.833953266571292,4.998855835240275,72.9439526414141,74.70961351977229,-0.30983631496417985,-2.087965883088124,-3.5582240003683623,-1.9901391281017382,18.450917414612004,0.3933296203613281,1.6524286873150373,1.6139984130859375,-1.7940910667462902,5.022087892918162,-0.09004632683017633,3.3180431530020513,-0.6025294414075972,34.59110669660828,-35.10127183047972,1.7040447399161127,9,-0.3699989318847656,-2.166666030883789,-4.2066650390625,-2.766665458679199,3.8400001525878835,0,0.06629215481756634,-6.999809269502194,35.77333450317383,-1.4313883886747785,35.7599983215332,-1.7391374656367007,35.6533317565918,0.06629215481756634
4906,2004-09-28,35.67333221435547,35.79999923706055,35.11999893188477,35.78666687011719,3028200.0,0.0020599366117299844,8.714332425068019,-1.70004577706569,77.8749491274963,76.19118202428787,-0.05212459311875506,-1.9571078871876324,-3.5516905975991904,-2.0929375178853107,19.777780521195925,0.6800003051757741,1.7708511230689226,1.4939989089965806,-1.8312361773883694,4.819233995381527,-0.1686186341958944,3.1566164521890556,0.6199989318847727,58.865089929225064,-10.34803974869287,1.6626175431924735,9,0.033332824707038355,-2.239999771118164,-4.251665115356445,-2.839999198913574,4.2266693115234375,1,0.08390961926097806,-8.833953266571292,35.599998474121094,-6.999809269502194,35.77333450317383,-1.4313883886747785,35.7599983215332,0.08390961926097806
4907,2004-09-29,36.66666793823242,36.68000030517578,35.61999893188477,35.68000030517578,5593200.0,0.027845330453240447,1.092109968792219,-8.705789296533155,82.04034127912159,77.91124759845687,-0.8891846994560311,-2.6405777907776837,-4.481198925176429,-3.1005740273006666,21.00369966591689,1.0600013732910085,1.8833635197158216,2.204667854309079,-0.9438290730804368,5.353164781698595,0.6304193906143212,3.778916318003837,-1.5466690063476491,99.14536184572496,25.768677047059057,1.574248463694759,9,-0.7666683197021484,-3.0400009155273438,-5.245000839233398,-3.8333349227905273,4.566665649414055,2,0.07672722290291456,8.714332425068019,35.67333221435547,-8.833953266571292,35.599998474121094,-6.999809269502194,35.77333450317383,0.07672722290291456
4908,2004-09-30,36.15999984741211,36.61999893188477,36.0533332824707,36.33333206176758,4831650.0,-0.013818220179532825,-1.9310392454766454,-0.17567436951235071,71.80664137734394,77.97369319847914,-0.35622558702222307,-1.834707553947716,-3.9142004019216543,-2.597459989513972,22.258720962110008,0.6133346557617188,2.0692339224139147,1.4483331680297837,-1.3750365004070702,4.271702836466641,0.03664833381135679,2.8600180022482107,-1.0400009155273366,66.66666666666652,-5.4686416982192725,1.411684834218428,9,-0.26000022888183594,-2.5333328247070312,-4.681666374206543,-3.4600000381469727,4.766666412353516,3,0.09623892579981264,1.092109968792219,36.66666793823242,8.714332425068019,35.67333221435547,-8.833953266571292,35.599998474121094,0.09623892579981264
4909,2004-10-01,36.49333190917969,37.02000045776367,36.32666778564453,36.46666717529297,4134450.0,0.009218253959462741,-3.52178131608409,-0.15383599630265415,71.967909453015,77.50835802355031,-0.6117545148711656,-1.9675327917797034,-4.18337428561901,-2.9191379391202688,23.429683026624428,0.8600006103515625,2.0809766200068367,1.59033203125,-1.1674081051477785,4.3480721676477785,0.2114619630511143,2.9692020994488857,-1.342132949829093,72.28062496737422,1.8667257379479167,1.3788700681988877,10,-0.42333221435546875,-2.696664810180664,-5.419997215270996,-3.969998359680176,4.14666748046875,4,0.08184146190020436,-1.9310392454766454,36.15999984741211,1.092109968792219,36.66666793823242,8.714332425068019,35.67333221435547,0.08184146190020436
4910,2004-10-04,36.64666748046875,37.38000106811523,36.63999938964844,36.72666549682617,4843500.0,0.004201742161298538,-14.85703192054589,-3.000143061516452,77.99036152165023,76.59982514497263,-0.6809797001616928,-1.9084038734511495,-4.25719672049231,-3.0733282613841055,24.702248991023502,0.8866691589355398,2.0197570794939423,1.5466676712036147,-1.1115746414617504,4.20490998386898,0.21754651487093213,2.8757888275362973,-1.4207164611816339,67.55164183739963,-3.459228691763414,1.3291211563326817,10,-0.39666748046875,-2.6700000762939524,-5.324999809265137,-4.123333930969238,3.0466651916503906,0,0.08622884602252756,-3.52178131608409,36.49333190917969,-1.9310392454766454,36.15999984741211,1.092109968792219,36.66666793823242,0.08622884602252756
4911,2004-10-05,36.43999862670898,36.77999877929688,36.34000015258789,36.753334045410156,2329500.0,-0.005639499249690871,1.4000041615080763,3.9167898526537535,66.14165210629079,74.91530684375104,-0.45880739812656657,-1.51089464960031,-3.9489953785662806,-2.8673407948797873,25.50211934766421,0.4399986267089915,1.9323326330786443,1.1696655273437457,-1.3646843312517305,3.704015385939222,-0.09750940195399238,2.436840456641484,-1.0848046044921773,46.590835200942834,-21.36965245692538,1.2671749292977372,10,-0.18999862670897727,-2.4633312225341797,-4.738331317901604,-4.049998283386223,3.3600006103515696,1,0.08232711616517818,-14.85703192054589,36.64666748046875,-3.52178131608409,36.49333190917969,-1.9310392454766454,36.15999984741211,0.08232711616517818
4912,2004-10-06,36.67333221435547,36.76666641235352,36.2400016784668,36.43999862670898,2375400.0,0.006403227125136857,1.5079154594417343,-0.7446767065584007,62.14781354265719,73.28841667501841,-0.5947862792677938,-1.508642523916059,-4.105005858104057,-3.0973446521735255,26.521601934094406,0.5266647338867259,1.8113094968912904,1.2043325424194364,-1.09355407395892,3.502219158797793,0.055389234230261764,2.353275850608611,-1.1966497693847629,46.733548413068355,-17.899826561067734,1.1489433081891767,10,-0.42333221435546875,-2.696664810180671,-4.971664905548096,-4.283331871032715,3.1866683959960938,2,0.08798407771247962,1.4000041615080763,36.43999862670898,-14.85703192054589,36.64666748046875,-3.52178131608409,36.49333190917969,0.08798407771247962
4913,2004-10-07,36.65999984741211,37.36666870117188,36.64666748046875,36.67333221435547,4750350.0,-0.0003635439197461343,-35.00267048164079,-0.05713865319534869,64.77059404069463,71.96491278774263,-0.49211404636028533,-1.2429519266450484,-4.0034546234969,-3.074978094574952,28.075429249366636,0.7200012207031321,1.5847162004111013,0.9903335571289062,-0.9416097986842544,2.922276912942067,0.02436187922232591,1.9563052350354866,-1.0691182850527312,36.8419643693702,-24.868624621999928,0.9659716779065795,10,-0.4099998474121094,-2.683332443237312,-5.138332366943359,-4.2699995040893555,3.1599998474121094,3,0.1247499661557474,1.5079154594417343,36.67333221435547,1.4000041615080763,36.43999862670898,-14.85703192054589,36.64666748046875,0.1247499661557474
4914,2004-10-08,36.17333221435547,37.01333236694336,35.82666778564453,36.66666793823242,4620300.0,-0.01327516735085299,1.0,37.00286123032904,56.41445526421539,70.12830196805389,0.06398935982516463,-0.5862967473784764,-3.4472337754378444,-2.5682828057828218,28.61316608672213,1.1866645812988281,1.4020976014372337,0.3766658782958956,-1.3100227680379106,2.063354524629702,-0.4666784448710075,1.2200102014627987,-0.47510348165074134,22.317453222887305,-35.34088317909077,0.8433443231669014,10,0.07666778564453125,-1.5566654205322266,-4.6616644859313965,-3.783331871032715,4.920001983642578,4,0.13140437317864184,-35.00267048164079,36.65999984741211,1.5079154594417343,36.67333221435547,1.4000041615080763,36.43999862670898,0.13140437317864184
4915,2004-10-11,36.72666549682617,36.76666641235352,36.18000030517578,36.26666641235352,2489550.0,0.015296718565814382,1.1728337501235935,-0.9324260583800359,58.201857582903926,67.94240290754362,-0.3494697168852028,-0.9693287631249632,-3.9341109232900635,-3.1150926404211887,28.99114645267755,0.593334197998054,1.3092138288546522,0.790332603454587,-0.6975921758587091,2.278257382767883,0.04637021379793538,1.5342949931112386,-0.9275304239968136,58.441375073692704,4.402800372623361,0.7439623896566484,10,-0.22666549682617188,-1.873331069946289,-5.2149977684021,-4.336665153503418,3.6599998474121094,0,0.10655293204226357,1.0,36.17333221435547,-35.00267048164079,36.65999984741211,1.5079154594417343,36.67333221435547,0.10655293204226357
4916,2004-10-12,36.65999984741211,36.79999923706055,36.23333358764648,36.33333206176758,2645550.0,-0.0018151838320259461,-1.1519027683214478,0.7101487734894708,62.86198896535585,65.81147487268076,-0.14318406437946152,-0.6913307593391664,-3.807915808182628,-3.0391380018144645,29.746473691439228,0.5666656494140696,1.215881620267325,0.5670003890991211,-0.4322039324190925,1.5662047106173347,0.06739822834001075,1.0666025498582314,-0.8333320617675781,54.11243937359711,-1.586439057641023,0.4996021607591084,10,-0.05666542053222656,-1.8066654205322266,-5.148332118988037,-4.2699995040893555,4.166667938232422,1,0.08274230325511467,1.1728337501235935,36.72666549682617,1.0,36.17333221435547,-35.00267048164079,36.65999984741211,0.08274230325511467
4917,2004-10-13,36.77333450317383,37.186668395996094,36.41999816894531,36.900001525878906,4581600.0,0.003091507262232618,1.1904839755641659,-0.3877548637223533,62.92516212407839,64.82464384454015,-0.26797758399430194,-0.7070250287722928,-3.8267237845385935,-3.141685219181028,29.60722591193391,0.7666702270507812,1.1717231883333028,0.5953350067138672,-0.3247429680835481,1.5154129815112825,0.1352960193151631,1.0553739941125713,-0.8534667205810536,61.471828229733525,4.8810312651755865,0.46003898739870724,10,-0.1700000762939453,-1.9200000762939453,-5.071668148040768,-4.383334159851074,4.55999755859375,2,0.08230596367662812,-1.1519027683214478,36.65999984741211,1.1728337501235935,36.72666549682617,1.0,36.17333221435547,0.08230596367662812
4918,2004-10-14,37.00666809082031,37.46666717529297,36.913333892822266,37.13333129882813,5953500.0,0.00634518437881515,-2.531934062188025,0.9999698840536625,64.89529420545311,64.03879770592216,-0.41189649405144735,-0.887131281589788,-3.953778080239914,-3.3632972589674353,29.1390624295361,0.6933326721191406,1.106919328411422,0.7660018920898466,-0.20178343764141715,1.7337872218211103,0.28210922722421117,1.249894556955482,-0.9991923110961878,71.9512648982592,14.115013865567548,0.4838926648656326,10,-0.3600006103515625,-2.1100006103515625,-5.24500036239624,-4.6266679763793945,3.2266654968261648,3,0.07710319968630275,1.1904839755641659,36.77333450317383,-1.1519027683214478,36.65999984741211,1.1728337501235935,36.72666549682617,0.07710319968630275
4919,2004-10-15,37.79333114624024,37.86000061035156,37.073333740234375,37.20000076293945,4535700.0,0.021257332691755115,1.1651302941855826,-4.684315142753678,73.07149982464712,63.492257517366255,-1.1116655327518572,-1.5810620400284066,-4.600692801427996,-4.136951681579994,28.75464660164162,0.85333251953125,0.9214240646578489,1.4423316955566463,0.30091301220469546,2.583750378908597,0.8716223538806673,2.0130410372326253,-1.6691200548706107,96.03158023805565,33.79862813785433,0.5707093416759763,10,-0.9499969482421946,-2.476663589477546,-6.031663417816169,-5.613329887390144,1.5400009155273366,4,0.05362503084848069,-2.531934062188025,37.00666809082031,1.1904839755641659,36.77333450317383,-1.1519027683214478,36.65999984741211,0.05362503084848069
4920,2004-10-18,38.28666687011719,38.33333206176758,37.51333236694336,37.56666564941406,4626600.0,0.013053512588451,1.0163969795037757,1.2134912368681463,75.25771295422362,64.50515316713658,-1.5063070673018117,-1.9678945722515948,-4.929332414493786,-4.636844895733731,28.71822979073967,0.8199996948242188,0.8783649622909664,1.8040006637573214,0.41974183816302,3.1882594893516227,1.1118712509601707,2.496130076554472,-1.9888768268493635,97.77784640201126,33.668157581857656,0.6921294127971522,10,-1.2066669464111328,-2.410001754760742,-6.364999294281002,-6.390000343322754,1.1133346557617188,0,0.07330665104387735,1.1651302941855826,37.79333114624024,-2.531934062188025,37.00666809082031,1.1904839755641659,36.77333450317383,0.07330665104387735
4921,2004-10-19,37.67333221435547,38.71333312988281,37.599998474121094,38.313331604003906,4896600.0,-0.016019536457492656,-1.8305111046455242,-0.8888865341414827,60.50065855182262,64.32213594593274,-0.781845272659595,-1.291617524263721,-4.153743426820057,-4.035829734965233,28.428916147402163,1.1133346557617188,0.7967136130346262,1.108666038513185,-0.3555114393649248,2.572843516391295,0.3765772995741301,1.84075477745224,-1.1312771288676728,54.651155054026724,-4.819106620871409,0.7320887389390552,10,-0.4033317565917969,-1.6066665649414062,-5.624997615814209,-5.776665687561035,1.7066688537597585,1,0.07202264759709509,1.0163969795037757,38.28666687011719,1.1651302941855826,37.79333114624024,-2.531934062188025,37.00666809082031,0.07202264759709509
4922,2004-10-20,37.2400016784668,37.72000122070313,37.106666564941406,37.526668548583984,3669300.0,-0.011502315044049971,-1.2168571704331057,0.4479174117254369,61.44069440403449,63.95214709741494,-0.2901967126622722,-0.7729525343933545,-3.566940946863525,-3.612779897905746,27.944020239083166,0.6133346557617259,0.6572777902173357,0.5960020065307603,-0.8317526574372707,2.0237566704987913,-0.11787532545325519,1.3098793385147758,-0.3939676667637002,18.14821800580258,-38.742379260112514,0.7138773319840139,10,0.029998779296875,-0.8000011444091797,-5.191667079925537,-5.343335151672363,2.0399971008300852,2,0.09631218972934796,-1.8305111046455242,37.67333221435547,1.0163969795037757,38.28666687011719,1.1651302941855826,37.79333114624024,0.09631218972934796
4923,2004-10-21,38.06666564941406,38.20000076293945,36.88000106811523,37.246665954589844,5542800.0,0.02219827963716936,1.42944001348013,-2.8604620216106884,65.08951855786873,64.91604301893199,-1.0016785150039311,-1.4945738595748708,-4.215542231981701,-4.43831569456772,28.021231379840174,1.3199996948242259,0.6632199221804527,1.3073326110839858,-0.19068576032860562,2.805350982496577,0.5583234253776865,2.056341796790285,0.64666748046875,64.72720387351578,9.379201857653058,0.7490091857062958,10,-0.6199989318847656,-1.1499996185302734,-5.064998149871826,-5.7166643142700195,0.4533348083496094,3,0.08581435638305757,-1.2168571704331057,37.2400016784668,-1.8305111046455242,37.67333221435547,1.0163969795037757,38.28666687011719,0.08581435638305757
4924,2004-10-22,37.93333435058594,38.186668395996094,37.58666610717773,38.06666564941406,3909150.0,-0.0035025736179805644,2.214268197980992,-0.16259920542617629,62.38768914352868,65.38113541455697,-0.6620587793962542,-1.2554934866918046,-3.8949339198212485,-4.310687616573624,28.10261510658562,0.6000022888183665,0.6819253857878564,1.0660013198852525,-0.4441110111043969,2.576113650874902,0.31094515439043136,1.8210574853800736,0.7433321380615254,57.454582529645585,3.499470447965301,0.755056165494824,10,-0.46000099182128906,-1.0166683197021484,-4.463334560394287,-5.233334541320801,-0.34666824340821023,4,0.060632667189326916,1.42944001348013,38.06666564941406,-1.2168571704331057,37.2400016784668,-1.8305111046455242,37.67333221435547,0.060632667189326916
4925,2004-10-25,37.959999084472656,38.099998474121094,37.413333892822266,37.83333206176758,3951150.0,0.0007029367268449604,2.3770461047793257,-0.9500171663996337,65.15960502597378,65.63642608795895,-0.5535932340877565,-1.1555322740117262,-3.7374578334074045,-4.3444486984123,28.35379331818455,0.6866645812988281,0.6984041525335414,0.9746660232543931,-0.4865078761699735,2.4358399226787597,0.2440790735422098,1.7052529729665764,0.6807340957641586,58.90902356860338,3.856219621034299,0.7305869497121839,10,-0.39333343505859375,-1.0433330535888672,-4.489999294281006,-5.2599992752075195,0.0066680908203125,0,0.03617842493196144,2.214268197980992,37.93333435058594,1.42944001348013,38.06666564941406,-1.2168571704331057,37.2400016784668,0.03617842493196144
4926,2004-10-26,38.66666793823242,38.76666641235352,37.900001525878906,37.959999084472656,3653700.0,0.01861614517395571,-1.096776724118058,5.578948953470863,68.16529293364712,66.2186628445777,-1.0568175704533544,-1.7143451278633393,-4.288382612295699,-5.03863530978883,29.30678993311135,0.8666648864746165,0.8133327731381144,1.531668090820311,0.02386897398884713,3.039467207651775,0.7777685324045791,2.285567649236043,-1.7866668701171946,94.69972380494043,37.000287281544395,0.7538995584157322,10,-0.8433341979980469,-1.7233352661132741,-5.1966681480407715,-5.966668128967285,-0.5066680908203125,1,0.018965523194756306,2.3770461047793257,37.959999084472656,2.214268197980992,37.93333435058594,1.42944001348013,38.06666564941406,0.018965523194756306
4927,2004-10-27,39.47999954223633,39.76666641235352,38.56666564941406,38.63999938964844,5364450.0,0.02103443734285948,-1.4324315964879188,1.1886757823254106,72.42844400216018,67.05567948865627,-1.6157451489849777,-2.4307268963778768,-4.950931462494381,-5.8377154980583725,29.866564480709947,1.2000007629394602,0.9103921972473614,2.2043331146240206,0.38728673191938157,4.02137949732866,1.2958099232717046,3.1128563059763366,-2.5622651672363332,90.06927246729956,28.503328147449324,0.9085231913523186,10,-1.1566658020019531,-2.0366668701171804,-5.798333644866943,-6.7100000381469656,-1.5866661071777344,2,-0.00253288944479646,-1.096776724118058,38.66666793823242,2.3770461047793257,37.959999084472656,2.214268197980992,37.93333435058594,-0.00253288944479646
4928,2004-10-28,39.63999938964844,39.78666687011719,39.21333312988281,39.23333358764648,3554400.0,0.004052681085797261,-1.567165708722276,0.484125866821685,79.0828200125962,67.72360395398394,-1.5230940602324736,-2.4418407931839567,-4.9661413667518275,-5.990372429602786,30.46069325733271,0.573333740234375,1.0117928988776796,2.190332984924318,0.1682073710546419,4.212458598793994,1.1792701779894799,3.201395791859156,-2.608307733154298,93.8201895026159,26.162270826474895,1.0110628069348384,10,-1.3066654205322266,-2.186666488647461,-5.6566667556762695,-6.869999885559075,-2.0466651916503906,3,-0.009081751157785534,-1.4324315964879188,39.47999954223633,-1.096776724118058,38.66666793823242,2.3770461047793257,37.959999084472656,-0.009081751157785534
4929,2004-10-29,39.47999954223633,39.93333435058594,39.23333358764648,39.573333740234375,4060050.0,-0.004036323155289789,-1.386368513111917,-0.22951081093756928,74.73058373182134,67.66503404038367,-1.2277953627479476,-2.1572163544009726,-4.674410235917804,-5.8292078735022415,30.830109024359054,0.7000007629394602,1.116324988013936,1.8809997558593778,-0.28011008553264816,4.042109597251404,0.8004448351633684,2.9615546765553873,-2.283009372924809,82.01052674601841,12.642045121740423,1.0805549206960128,10,-1.0733318328857422,-1.9533329010009766,-5.335000991821289,-6.7100000381469656,-2.246665954589851,4,-0.02431608651478412,-1.567165708722276,39.63999938964844,-1.4324315964879188,39.47999954223633,-1.096776724118058,38.66666793823242,-0.02431608651478412
4930,2004-11-01,39.80666732788086,40.040000915527344,39.17333221435547,39.5,3416700.0,0.008274260117330012,1.241381181403379,-3.285690930641272,77.00232548395206,69.49855258839806,-1.4708524499841502,-2.3557890460999786,-4.868207844074405,-6.153651149321448,30.994178236431157,0.866668701171875,1.2134989433164307,2.0496675491333036,-0.2742111956569886,4.373546293923596,0.8877281767381575,3.2116069215284497,-2.3907696240673886,89.09655821514899,17.063060854795836,1.1619393723951468,11,-1.3466663360595703,-2.2266674041748047,-5.66166877746582,-7.036667823791497,-1.7333335876464844,0,-0.05576958257814835,-1.386368513111917,39.47999954223633,-1.567165708722276,39.63999938964844,-1.4324315964879188,39.47999954223633,-0.05576958257814835
4931,2004-11-02,39.43999862670898,40.03333282470703,39.413333892822266,39.99333190917969,3905100.0,-0.009211238362450525,-1.043965717806996,-1.8043437698250036,71.92982456140342,70.66401149477238,-0.9244430833320578,-1.84756998256929,-4.367396257405467,-5.7854837046483425,31.57786853647883,0.6199989318847656,1.1942572156672924,1.5329988479614158,-0.8200485416831569,3.8860462376059886,0.3564751531391295,2.709522542783702,-1.7616906017241192,59.27591617343165,-13.51137082098191,1.1765236948222852,11,-0.9799976348876882,-1.8599987030029226,-5.108332633972161,-6.669999122619615,-0.8266639709472585,1,-0.03735627542386022,1.241381181403379,39.80666732788086,-1.386368513111917,39.47999954223633,-1.567165708722276,39.63999938964844,-0.03735627542386022
4932,2004-11-03,39.900001525878906,40.19333267211914,39.599998474121094,40.0,5426550.0,0.011663359918537397,1.438373988838026,0.180720150565653,72.93870149414423,71.53614293213633,-1.0811378721621097,-2.1644151450273768,-4.6903033239474325,-6.236507617924424,32.36679204447367,0.7533340454101634,1.1269339176625124,1.8316682815551744,-0.6061695286635356,4.269506091773884,0.6127493764458194,3.0505871866645293,-1.9855242118398024,71.2420573924686,-1.5827804617518382,1.2189189051093565,11,-1.0966682434082031,-1.9933357238769531,-5.330002784729004,-7.130002021789544,-2.020000457763679,2,-0.04360906295550493,-1.043965717806996,39.43999862670898,1.241381181403379,39.80666732788086,-1.386368513111917,39.47999954223633,-0.04360906295550493
4933,2004-11-04,41.23333358764648,41.313331604003906,39.813331604003906,39.926666259765625,6116400.0,0.033416842375376454,1.0454591562044024,-13.0668726634622,75.09729705659696,72.94832158914393,-2.143445803043413,-3.3071146679880243,-5.875741565765431,-7.5533355658400225,32.97578719398534,1.5,1.2468067185582186,2.936333656311028,0.21342662661201217,5.659240686010044,1.5748801414615201,4.297787171160536,-3.0453936306377685,96.2617738703855,25.283014855662344,1.3614535148495095,11,-1.8700008392333913,-2.6633338928222585,-6.4700002670288015,-8.269999504089348,-3.8400001525878835,3,-0.08100242842331207,1.438373988838026,39.900001525878906,-1.043965717806996,39.43999862670898,1.241381181403379,39.80666732788086,-0.08100242842331207
4934,2004-11-05,40.926666259765625,41.43333435058594,40.73333358764648,41.23333358764648,6528300.0,-0.007437364413648284,-1.0192348957100912,-0.2346942648196493,69.800002975465,73.46392136130962,-1.5282314212818093,-2.767997379381754,-5.428357243089984,-7.220709280744998,34.70964565670525,0.7000007629394602,1.4074127233095908,2.3919996261596665,-0.3797765092603953,5.163775761579728,1.006111558449632,3.777887693869701,-2.301171472177586,77.58107911944717,9.579455940844753,1.3858880677100311,11,-1.2599983215332031,-2.2966651916503906,-6.163332939147949,-7.963332176208496,-3.5666656494140625,4,-0.08144645939668249,1.0454591562044024,41.23333358764648,1.438373988838026,39.900001525878906,-1.043965717806996,39.43999862670898,-0.08144645939668249
4935,2004-11-08,40.63999938964844,41.0,40.573333740234375,40.95333480834961,3242100.0,-0.007004403151179783,1.0983631161765395,1.0217437275317125,73.39644234147937,74.04516018440209,-0.9179612563012114,-2.290559413906905,-4.978406815494665,-6.908528815966989,36.434657413019096,0.426666259765625,1.4872567726925894,1.9096660614013672,-0.877178136968169,4.696510259770903,0.5162439622165991,3.3030881605861353,-1.5652502719807373,60.726000932901,-8.594057935763033,1.3934220991847663,11,-0.6399993896484375,-2.009998321533203,-5.706665992736816,-7.506665229797363,-1.3999977111816406,0,-0.0838254393003186,-1.0192348957100912,40.926666259765625,1.0454591562044024,41.23333358764648,1.438373988838026,39.900001525878906,-0.0838254393003186
4936,2004-11-09,39.69333267211914,40.746665954589844,39.32666778564453,39.93333435058594,8143350.0,-0.02329396485597457,-1.9178100982547726,0.7659577058401004,67.89881774057088,73.54186837755884,0.211940889282225,-1.1647063068327697,-3.8606161498452707,-5.937017113865764,37.530796036616806,1.4199981689453125,1.5866868880402336,0.8113327026367188,-1.8273236299287845,3.449989035202222,-0.5079954636460329,2.1306608689194704,1.7400016784667969,17.40497962879131,-55.9760260234775,1.3193281662827498,11,0.6100006103515625,-1.0633316040039062,-4.579998970031738,-6.379998207092285,-1.0266647338867188,1,-0.04081287266218048,1.0983631161765395,40.63999938964844,-1.0192348957100912,40.926666259765625,1.0454591562044024,41.23333358764648,-0.04081287266218048
4937,2004-11-10,39.79999923706055,40.246665954589844,39.540000915527344,39.69333267211914,4661250.0,0.0026872665448001154,-2.4193738924985233,-0.4444409123420488,64.13043275447393,71.88049201554523,0.17370699665796963,-1.0888209721267685,-3.7658156168772265,-6.01455981945125,38.35421354818938,0.7066650390625,1.6877582473067037,0.7666660308837905,-1.704648430032961,3.237980491800542,-0.4689911995745888,2.0023232613421698,1.5912017822265625,22.468266183793574,-49.85901567499117,1.2356572304583768,11,0.5033340454101562,-1.1699981689453125,-4.6866655349731445,-6.486664772033691,-2.0999984741210938,2,-0.02981569356900493,-1.9178100982547726,39.69333267211914,1.0983631161765395,40.63999938964844,-1.0192348957100912,40.926666259765625,-0.02981569356900493
4938,2004-11-11,39.86000061035156,40.17333221435547,39.599998474121094,39.88000106811523,3187950.0,0.0015075722221407073,-1.1234396965222981,-0.1875044703525548,65.89657269258225,70.89893523340757,0.16561034353165383,-0.9740368308962104,-3.6244420759810367,-6.045857278404128,38.99072694419316,0.573333740234375,1.7208402619909933,0.6840007781982393,-1.6183577021188995,2.986359258515378,-0.4671784619603301,1.8351800183568088,1.4899097442626967,25.316432775011315,-46.87246142575359,1.1511792401585705,11,0.4433326721191406,-1.2299995422363281,-4.74666690826416,-6.546666145324707,-1.9799995422363352,3,-0.04967384625985516,-2.4193738924985233,39.79999923706055,-1.9178100982547726,39.69333267211914,1.0983631161765395,40.63999938964844,-0.04967384625985516
4939,2004-11-12,39.81999969482422,40.27999877929688,39.77999877929688,40.11333465576172,4189350.0,-0.0010035352462326452,-1.6785466138064533,14.666412359341468,65.31282779239868,69.6001021565683,0.2893393262769095,-0.8162685565693408,-3.427736027550253,-5.981777306140408,39.38087082370928,0.5,1.6455975601656974,0.5426664352416992,-1.6804964645024327,2.765829334985831,-0.5689150146303703,1.6542478851137687,1.4894458084106432,29.48200631933141,-42.553133321748085,1.1115814498720662,11,0.5600013732910156,-1.1899986267089844,-4.706665992736816,-6.506665229797363,-1.5200004577636719,4,-0.060940890968440686,-1.1234396965222981,39.86000061035156,-2.4193738924985233,39.79999923706055,-1.9178100982547726,39.69333267211914,-0.060940890968440686
4940,2004-11-15,41.09333419799805,41.32666778564453,40.0,40.12666702270508,4626450.0,0.031977260495542836,-1.1748630462515948,-3.295437994173949,68.27306998927979,69.19379609299901,-0.8742214600091032,-1.9695324133200387,-4.527627765627443,-7.232538424318548,39.717928125567056,1.5066680908203125,1.549673691307433,1.6756675720214815,-0.6367348475611223,3.9880699916040854,0.5194663622301832,2.83186878181278,-1.7666664123535156,88.33332061767578,18.373407997379175,1.1562012097913006,11,-0.7133331298828125,-2.2866668701171875,-5.660000801086426,-7.779999732971191,-2.4333343505859375,0,-0.0908501016164408,-1.6785466138064533,39.81999969482422,-1.1234396965222981,39.86000061035156,-2.4193738924985233,39.79999923706055,-0.0908501016164408
4941,2004-11-16,40.38666534423828,40.83333206176758,40.29999923706055,40.63333129882813,4862100.0,-0.017196678428546552,-1.5396911898274297,-0.2551715428995441,56.938757278809724,67.41602451351739,-0.021396142308262256,-1.1058630185042944,-3.662682653821662,-6.5052602202186876,39.80777743424916,0.7933349609375,1.4949746917979354,0.8333320617675781,-1.3636692752550488,3.030333398790205,-0.2651686067437353,1.9318327302788916,-1.0199975585937509,47.38792904663894,-19.200937011162445,1.0985006685113117,11,-0.006664276123046875,-1.5533313751220703,-4.70999813079834,-7.073330879211426,-1.7666664123535085,1,-0.028392135275290165,-1.1748630462515948,41.09333419799805,-1.6785466138064533,39.81999969482422,-1.1234396965222981,39.86000061035156,-0.028392135275290165
4942,2004-11-17,40.82666778564453,41.41999816894531,40.46666717529297,40.58666610717773,5910750.0,0.010894745521965232,-2.9722162617520604,-0.9729825863722132,58.70841027099601,65.59503709289507,-0.35327851717095626,-1.3316589859447276,-3.9252867240912934,-6.9145406145641175,40.7687136008686,1.0333328247070312,1.4038449386155563,1.09400119781494,-0.8823878334793847,3.0703902291092646,0.10580668216778122,2.0821957134620988,-1.4207999999999998,67.39942402253605,4.079361908883925,0.9881945156471605,11,-0.4466667175292969,-1.9000015258789062,-5.098333358764648,-7.513333320617676,-2.1599998474121094,2,-0.05290659180790669,-1.5396911898274297,40.38666534423828,-1.1748630462515948,41.09333419799805,-1.6785466138064533,39.81999969482422,-0.05290659180790669
4943,2004-11-18,41.33333206176758,41.46666717529297,40.33333206176758,40.79333114624024,4299750.0,0.01241013052505835,1.809906177883706,2.2499880791543183,62.9422457875899,64.83306407202005,-0.9434836789708925,-1.666486334864814,-4.243288221650062,-7.376260582886459,41.34951451057358,1.1333351135253906,1.386368299997045,1.4373321533203125,-0.4988635183118362,3.373527824952461,0.46923431750423816,2.405429989136387,-1.8468990607910172,92.09476422028719,29.852603509531903,0.9680978358160748,11,-0.9366645812988281,-2.1599979400634766,-5.604997634887695,-8.019997596740723,-2.1733322143554688,3,-0.08790317928877733,-2.9722162617520604,40.82666778564453,-1.5396911898274297,40.38666534423828,-1.1748630462515948,41.09333419799805,-0.08790317928877733
4944,2004-11-19,40.23333358764648,41.08000183105469,40.17333221435547,41.0,4522200.0,-0.02661286712809141,-1.045113687697636,-1.4197502083951772,52.689070134895836,62.53224493795522,0.05344291597781847,-0.40616721059829075,-2.9953272198679812,-6.237683775621058,41.868321621241186,1.1599998474121094,1.2977774454244297,0.22233371734618146,-1.4824146400125358,1.9270820747048987,-0.6300404613331736,1.0747078960255365,-0.6280865362109296,15.909102731495206,-41.162508932960236,0.8523741786793579,11,0.16333389282227273,-1.0599994659423757,-4.461666107177727,-6.876666069030755,-0.6000022888183452,4,-0.058492108649277674,1.809906177883706,41.33333206176758,-2.9722162617520604,40.82666778564453,-1.5396911898274297,40.38666534423828,-0.058492108649277674
4945,2004-11-22,39.33333206176758,40.29999923706055,39.33333206176758,40.29999923706055,5490300.0,-0.022369548969097597,1.0,1.260870646889931,49.37007994636605,60.47349629415467,0.8365765392653373,0.6345289254839983,-1.9644420706096355,-5.29330094058929,42.23210847047121,0.9666671752929688,1.0445213822821842,-0.7463344573974595,-2.194572612502647,0.7019036977077278,-1.4704535349500532,-0.02221537984486588,2.1333351135253906,0.0,-54.44673072873544,0.7241190775525923,11,1.0666675567626953,-0.15999794006347656,-3.253331184387207,-5.779997825622559,0.40000152587889914,0,-0.02627117435879378,-1.045113687697636,40.23333358764648,1.809906177883706,41.33333206176758,-2.9722162617520604,40.82666778564453,-0.02627117435879378
4946,2004-11-23,39.400001525878906,39.893333435058594,39.33333206176758,39.36666870117188,4238250.0,0.0016949864305071394,-10.199343912114738,-0.034482214312203094,46.9033887141144,58.55938028967028,0.8089969843483686,0.6594249549967159,-1.8836446095202746,-5.309534894934018,42.111423774912495,0.5600013732910156,0.8489602435667294,-0.7163316726684599,-2.046239539432115,0.6135761940951951,-1.381285606050291,-0.05137773928662881,2.0239989471435536,3.1251285224080494,-47.16482462367474,0.6649539333818284,11,0.9999980926513672,-0.2266674041748047,-2.9216690063476562,-5.610001564025879,0.2133331298828125,1,-0.018781767761626766,1.0,39.33333206176758,-1.045113687697636,40.23333358764648,1.809906177883706,41.33333206176758,-0.018781767761626766
4947,2004-11-24,39.38000106811523,39.41999816894531,38.53333282470703,39.40666580200195,6161250.0,-0.0005076258119062205,32.25236051502146,-0.7999542229346936,36.29193903716278,55.26997655017923,0.8528407271779344,0.7078410364030816,-1.763230455493165,-5.2356162263048205,40.970956177335914,0.8866653442382812,0.6402172541878599,-0.7313322067260799,-2.0720213803497387,0.6093569668975789,-1.4016767935379093,-0.0609876199142505,2.002186036682133,28.863680106533813,-14.966266521734433,0.6703445868118306,11,0.6199989318847727,-0.2066669464111257,-2.71166801452636,-5.400000572204583,0.1399993896484446,2,-0.019299190340698158,-10.199343912114738,39.400001525878906,1.0,39.33333206176758,-1.045113687697636,40.23333358764648,-0.019299190340698158
4948,2004-11-26,39.27999877929688,39.72666549682617,39.20000076293945,39.38000106811523,1865250.0,-0.002539418133721494,-3.0512933374414954,3.7503576537895977,37.43643475831242,52.17259954639188,0.9632093833947337,0.8216147439719776,-1.5838279890363864,-5.09450355352196,39.86343914798202,0.5266647338867188,0.5231433829186969,-0.8133344650268484,-2.189856155181836,0.5631872251281393,-1.5015953101043422,-0.1250736199493545,1.9882341542968618,29.31931683028935,-9.818279397292525,0.6882608450774941,11,0.7200012207031179,-0.10666465759278054,-2.4249982833862376,-5.299998283386238,-0.8133316040039134,4,-0.015614329432915519,32.25236051502146,39.38000106811523,-10.199343912114738,39.400001525878906,1.0,39.33333206176758,-0.015614329432915519
4949,2004-11-29,38.52000045776367,39.79333114624024,38.20000076293945,39.28666687011719,8715900.0,-0.019348226709563376,-1.2654000417628353,7.66648865153647,34.91463902571172,48.46610721710654,1.6979698508548111,1.5873911096787054,-0.7462506492582079,-4.282494212976815,38.21734478517964,1.5933303833007884,0.4195997460203813,-1.5253328323364244,-3.050799093517476,0.00013342884462730353,-2.28806596292695,-0.7625997017458985,2.6388364714746047,15.238091778049853,-20.2942586046097,0.7627331305905243,11,1.313333511352539,0.9200000762939453,-1.338334083557129,-4.539999961853027,0.18000030517578125,0,0.016614729544206064,-3.0512933374414954,39.27999877929688,32.25236051502146,39.38000106811523,-10.199343912114738,39.400001525878906,0.016614729544206064
4950,2004-11-30,37.58666610717773,38.67333221435547,37.47999954223633,38.43333435058594,6370050.0,-0.024229863434433896,-1.2515681624339177,1.1043502490334807,34.98101175628469,46.026357714603755,2.3261974082132397,2.472655270910643,0.2532676422275486,-3.3027932210133955,36.662773846189296,1.1933326721191406,0.26903256983267454,-2.3476671218872127,-4.228044315031909,-0.46728992874251674,-3.2878557184595607,-1.4074785253148647,3.3946406520826216,4.419884262954525,-32.0255116522894,0.9401885965723487,11,1.8866672515869212,1.85333442687989,-0.3916664123535085,-3.6066656112670827,-0.5866661071777273,1,0.0544518948771453,-1.2654000417628353,38.52000045776367,-3.0512933374414954,39.27999877929688,32.25236051502146,39.38000106811523,0.0544518948771453
4951,2004-12-01,37.96666717529297,38.79999923706055,37.83333206176758,37.86666870117188,6401100.0,0.01010999664167267,-10.599652110226128,-0.11810821404916408,37.41997393934225,43.66097589997556,1.7509506416163845,2.0834352761469432,-0.06701971433840015,-3.6365148580221103,34.97526586982207,1.2133331298828196,0.12480502616891442,-1.8939994812011705,-3.961998517501584,0.17399955509924325,-2.927998999351381,-0.85999996305096,2.734535006605455,21.03752147830067,-16.466369157207886,1.033999518150207,12,1.5066661834716797,1.5066661834716797,-0.725001335144043,-3.986666679382324,-1.1933326721191406,2,0.04653203833238173,-1.2515681624339177,37.58666610717773,-1.2654000417628353,38.52000045776367,-3.0512933374414954,39.27999877929688,0.04653203833238173
4952,2004-12-02,38.15999984741211,38.52000045776367,36.67333221435547,37.33333206176758,9275400.0,0.005092168644314166,1.3879294610926132,8.266803997864324,38.54448409370984,40.95011348954445,1.2734926831108027,1.8477999175088513,-0.18491052053933998,-3.7863384137159883,33.442157244583825,1.8466682434082031,-0.162080249519299,-1.6136667251586942,-3.8166926412770152,0.5893591909596267,-2.7151796832178547,-0.5121537670995338,2.2835061233133445,47.6496199362015,8.248671440126571,1.101512958059159,12,0.7166671752929688,0.9099998474121094,-0.7766666412353516,-4.153332710266106,-0.8600006103515625,3,0.03808529387214277,-10.599652110226128,37.96666717529297,-1.2515681624339177,37.58666610717773,-1.2654000417628353,38.52000045776367,0.03808529387214277
4953,2004-12-03,37.893333435058594,38.16666793823242,37.59333419799805,38.0,4843500.0,-0.0069881135592195776,1.6060479955611042,-0.12903196035181305,37.401934618090046,39.25154287656602,1.118501807527437,1.9514647192370447,0.15221581026569453,-3.4738655021604075,31.183237854745006,0.573333740234375,-0.32862649886526185,-1.7133331298828125,-3.9564761316754797,0.5298098719098547,-2.8349046307791497,-0.5917616289864753,2.1731551600298644,39.10261661423485,-1.4888580610953994,1.1215715008963352,12,0.5933322906494141,1.176666259765625,-0.010000228881835938,-3.1033334732055664,-0.4333343505859375,4,0.042927525114486276,1.3879294610926132,38.15999984741211,-10.599652110226128,37.96666717529297,-1.2515681624339177,37.58666610717773,0.042927525114486276
4954,2004-12-06,37.59333419799805,38.01333236694336,37.393333435058594,37.56666564941406,5343000.0,-0.007916939732279915,-2.321426016941359,-0.25001788141048564,23.776249359771768,36.40778392249999,1.1226989452026572,2.0964194189684946,0.5202117485441988,-3.1262522386704887,28.798373848938795,0.6199989318847656,-0.5728444353356892,-1.846665763854979,-4.170731298512962,0.4773997708030038,-3.008698531183974,-0.6846329965259841,2.1338387590171095,43.26027412003379,8.34811073411278,1.1620327673289916,12,0.6899986267089844,1.4766654968261719,0.2999992370605469,-2.4133338928222656,0.2133331298828125,0,0.02323105933342373,1.6060479955611042,37.893333435058594,1.3879294610926132,38.15999984741211,-10.599652110226128,37.96666717529297,0.02323105933342373
4955,2004-12-07,37.23333358764648,37.66666793823242,36.98666763305664,37.599998474121094,5300550.0,-0.00957618200225352,1.7199804688990106,-13.748962952367595,25.079062453459457,33.982858782427215,1.2890450783463763,2.306363774914743,0.9510157594766255,-2.7061964929455726,26.69129148290967,0.6800003051757812,-0.9343861338685073,-2.0363330841064524,-4.486045942063775,0.41337977385087044,-3.261189513085114,-0.811476655127791,2.188455295102713,26.332348567605003,-6.712480768677857,1.2248564289786614,12,0.9999980926513743,1.8366661071777415,0.7333335876464915,-1.979999542236321,0.5266647338867259,1,0.0393912398910099,-2.321426016941359,37.59333419799805,1.6060479955611042,37.893333435058594,1.3879294610926132,38.15999984741211,0.0393912398910099
4956,2004-12-08,38.073333740234375,38.1533317565918,37.13999938964844,37.13999938964844,4979850.0,0.022560433666530377,-1.1714241339284255,-2.5454696782113344,29.534195023580125,33.23199833647359,0.2693965699891194,1.4111235786081409,0.19067556804185415,-3.4672348512927087,26.244770671594914,1.0133323669433594,-1.1324284085014824,-1.115332984924315,-3.6127291842023865,1.3820632143537566,-2.3640310845633508,0.1333651147147208,1.0736094756754397,75.81229226615547,45.16689503765619,1.2486980996390369,12,0.15999794006347656,0.9966659545898438,-0.053333282470703125,-2.7666664123535156,0.2066650390625071,2,-0.028191220331728384,1.7199804688990106,37.23333358764648,-2.321426016941359,37.59333419799805,1.6060479955611042,37.893333435058594,-0.028191220331728384
4957,2004-12-09,38.61333465576172,38.686668395996094,37.82666778564453,38.073333740234375,4649850.0,0.014183179209145358,1.504849838338722,0.5785717789003875,29.88169370152285,32.39258266349697,-0.4367182487647767,0.8196882945859159,-0.29377119137174645,-3.9388091560253713,25.55832774744349,0.8600006103515625,-1.2317707681662142,-0.5159988403320312,-3.0086221823826236,1.976624501718561,-1.7623105113573274,0.7303128306932649,0.28624745999265855,95.68625251040626,69.80592450549807,1.2463116710252962,12,-0.3800029754638672,0.4566650390625,-0.5933341979980469,-3.3066673278808594,-0.12666702270507812,3,-0.047651936021364416,-1.1714241339284255,38.073333740234375,1.7199804688990106,37.23333358764648,-2.321426016941359,37.59333419799805,-0.047651936021364416
4958,2004-12-10,37.88000106811523,38.86666870117188,37.70000076293945,38.47999954223633,5016600.0,-0.018991718642903277,-1.4305605226140385,-1.1111064016163117,31.59544050750138,32.02378282814026,0.08620688791427256,1.4725795201959286,0.5040744843183518,-3.140086345984379,24.764556184518298,1.166667938232429,-1.340437541336847,-1.1503324508667063,-3.6778025827000675,1.377137680966655,-2.4140675167833834,0.11340261504997073,-1.2066688537597585,47.517708910356134,19.53437279321838,1.2637350659166797,12,-0.1100006103515554,1.1899986267089915,0.47499847412110086,-2.4966678619384695,0.35333251953125,4,-0.015311557938230469,1.504849838338722,38.61333465576172,-1.1714241339284255,38.073333740234375,1.7199804688990106,37.23333358764648,-0.015311557938230469
4959,2004-12-13,37.393333435058594,38.34000015258789,37.34000015258789,38.26666641235352,5983350.0,-0.012847614026766152,-1.0408172798081752,1.455558663835301,33.7792951494078,31.8902587607095,0.44281675333722603,1.8636776873450742,1.040183251800542,-2.590834264889608,23.95528383649978,1.0,-1.3878834805859555,-1.5156667709350558,-4.1154749083256945,1.084141366455583,-2.815570839630375,-0.21576270223973637,-0.6761344909667955,21.631147391296327,-9.483268668172975,1.2999040686953212,12,0.3766670227050781,1.676666259765625,1.5733327865600586,-1.4500007629394531,-0.09333419799804688,0,0.001782821783723687,-1.4305605226140385,37.88000106811523,1.504849838338722,38.61333465576172,-1.1714241339284255,38.073333740234375,0.001782821783723687
4960,2004-12-14,37.36000061035156,37.59333419799805,37.20000076293945,37.53333282470703,6443250.0,-0.0008914108918618435,1.6818039950062422,0.19847208208299866,32.84753708422187,31.38221022125168,0.49239657345054866,1.6896047571558057,1.1186460296378726,-2.488407948102335,22.351258695913263,0.39333343505859375,-1.4539106154494874,-1.362332916259767,-3.8347686189304397,1.1101027864109057,-2.5985507675951,-0.12611506492443425,-0.5998122711181608,12.741363921561643,-21.008284329065134,1.2362178513353346,12,0.4099998474121094,1.7099990844726562,1.7883338928222656,-1.3566665649414062,-0.15999984741210938,1,0.011955747061886735,-1.0408172798081752,37.393333435058594,-1.4305605226140385,37.88000106811523,1.504849838338722,38.61333465576172,0.011955747061886735
4961,2004-12-15,39.2400016784668,39.79999923706055,38.53333282470703,38.83333206176758,12634500.0,0.050321226911177686,-1.5165522259105997,-2.346186011708262,49.10333491003058,32.555415867509545,-1.3275982740183139,-0.29587580921091217,-0.686786252610446,-4.276398502631892,20.629141227668786,2.4399986267089844,-1.3943457802167174,0.5750013351440444,-1.785582668485155,2.935585338773244,-0.6052906666705553,1.755293336958644,-2.4376837319946247,78.46161972140956,42.272454622589706,1.1802920018145981,12,-0.8466682434082031,-0.17000198364257812,0.07499885559082031,-3.2366676330566406,-2.4666671752929688,2,-0.037716699633724926,1.6818039950062422,37.36000061035156,-1.0408172798081752,37.393333435058594,-1.4305605226140385,37.88000106811523,-0.037716699633724926
4962,2004-12-16,38.66666793823242,39.29999923706055,38.66666793823242,39.2400016784668,5717550.0,-0.014610950961018832,-1.2092936605099271,-1.4098268390146895,46.29631250653633,33.54368007733691,-0.7541415232792588,0.11313978887638143,-0.051530657622237186,-3.6278244753942985,18.420636115053433,0.633331298828125,-1.2744639816030983,0.1096675872802706,-2.020941995076271,2.240277169636812,-0.9556372038980001,1.1749723784585413,-1.7444427401367122,56.41030907869138,18.55273684125367,1.0653047911782703,12,-0.2733345031738281,0.4033317565917969,0.7999992370605469,-2.6633338928222656,-2.64666748046875,3,-0.010000064126374109,-1.5165522259105997,39.2400016784668,1.6818039950062422,37.36000061035156,-1.0408172798081752,37.393333435058594,-0.010000064126374109
4963,2004-12-17,37.70000076293945,38.540000915527344,37.66666793823242,38.53333282470703,7194150.0,-0.025000012331995114,1.0629874430612438,1.4534851226912227,45.16889689984854,35.920640915123215,0.20363140598892926,0.8365402006833307,0.9675321176899416,-2.5860905888184504,15.979264614790042,1.0,-1.2180406203766978,-0.6753330230712891,-2.3877635747518084,1.0370975286092303,-1.5315482989115523,0.18088225276897418,-0.6626646032851511,19.23078051686244,-20.60035659894973,0.8562152758402601,12,0.6933326721191406,1.3699989318847656,1.7666664123535156,-1.6966667175292969,-0.5933341979980469,4,0.020866494806294877,-1.2092936605099271,38.66666793823242,-1.5165522259105997,39.2400016784668,1.6818039950062422,37.36000061035156,0.020866494806294877
4964,2004-12-20,37.88000106811523,38.28666687011719,37.540000915527344,38.0,4110750.0,0.004774543807243736,1.1538461538461537,0.14399893798666927,51.89656124953632,38.9003630035762,0.0766295406781552,0.49665830859725446,0.8587884683312907,-2.6965602714327517,13.663875791142072,0.7466659545898438,-1.1793201047110315,-0.37766609191895384,-1.860570064692915,1.1052378808550074,-1.119118078305938,0.36378589446803034,-0.7321583853646771,26.153873240469583,-17.40652088754157,0.7414519863869818,12,0.5899982452392649,1.1899986267089915,1.5866661071777415,-1.876667022705071,-1.3199996948242116,0,0.00932767976684823,1.0629874430612438,37.70000076293945,-1.2092936605099271,38.66666793823242,-1.5165522259105997,39.2400016784668,0.00932767976684823
4965,2004-12-21,38.29999923706055,38.45333480834961,37.813331604003906,37.85333251953125,2761950.0,0.011087596544416378,-1.4303832308438902,-3.7222557777281073,52.14407383106619,41.41257175996354,-0.19685121716895537,-0.004979140268901006,0.4985582138011537,-3.049308493342423,12.530617233799624,0.6400032043457031,-1.0943218508933157,0.09399871826171591,-1.300472930546725,1.488470367070157,-0.6032371061425081,0.79123454266594,-1.0460702921375997,33.62826929082024,-12.253142003019363,0.6972358244042214,12,0.20000076293945312,0.7700004577636719,1.2050018310546875,-2.2966651916503906,-2.3666648864746094,1,-0.026109661094519288,1.1538461538461537,37.88000106811523,1.0629874430612438,37.70000076293945,-1.2092936605099271,38.66666793823242,-0.026109661094519288
4966,2004-12-22,38.65999984741211,39.16666793823242,38.186668395996094,38.46666717529297,4547700.0,0.009399493930099423,-1.6017794116902386,0.43283429127772416,53.14861364143009,43.99778508661989,-0.5195141608279101,-0.4461349239103214,0.20589020327762597,-3.343008708022751,11.554537144122074,0.9799995422363281,-0.8720293886608488,0.49099941253662394,-0.8059374615581021,1.78793628663135,-0.15746902451073908,1.139467849583987,-1.3042280908036616,63.63636363636363,17.23594064476243,0.6484684370473622,12,-0.15999984741210938,0.4099998474121094,0.9333343505859375,-2.0166664123535156,-2.799999237060547,2,-0.03776510838683789,-1.4303832308438902,38.29999923706055,1.1538461538461537,37.88000106811523,1.0629874430612438,37.70000076293945,-0.03776510838683789
4967,2004-12-23,38.61999893188477,38.93333435058594,38.46666717529297,38.63999938964844,2958600.0,-0.001034684834071875,-1.8571695491224178,-0.10345099741516815,54.71044829266005,46.56611928497086,-0.5346976769462728,-0.4911735462179436,0.3104934831573374,-3.2201932863647116,11.602161502345332,0.46666717529296875,-0.6301632017233203,0.48899860382081073,-0.6984543901589859,1.6764515978006074,-0.10472789316909115,1.0827251008107126,-1.166458076058241,66.3933061458047,18.28200762463031,0.5937264969899,12,-0.11999893188477273,0.450000762939446,0.9866685867309499,-1.7399978637695384,-1.7333335876464915,3,-0.04781627342786732,-1.6017794116902386,38.65999984741211,-1.4303832308438902,38.29999923706055,1.1538461538461537,37.88000106811523,-0.04781627342786732
4968,2004-12-27,38.66666793823242,39.09333419799805,38.66666793823242,38.79999923706055,3110700.0,0.0012084155266280927,-5.4000915541313805,6.666412359338627,57.193919398485164,49.16774420153501,-0.5118717301985072,-0.6178238712329929,0.32277891011172954,-3.17942289760866,11.396879917709555,0.47333526611327414,-0.46214383671889436,0.5663341522216783,-0.5238754387284104,1.656543743171767,0.021229356746637507,1.111438947696719,-1.1192687471565321,69.26230180971388,19.689003289010408,0.5451047954750425,12,-0.16666793823242188,0.4033317565917969,0.9866657257080078,-1.7866668701171875,-2.066669464111328,0,-0.06844829465773039,-1.8571695491224178,38.61999893188477,-1.6017794116902386,38.65999984741211,-1.4303832308438902,38.29999923706055,-0.06844829465773039
4969,2004-12-28,39.15999984741211,39.26666641235352,38.5,38.76666641235352,3635100.0,0.012758583438525317,1.5274721128814863,-2.950045777065637,62.68655666680739,52.48319082182229,-0.813830923613331,-1.118074492042041,-0.13001087468796158,-3.5705949027436787,12.351724923385055,0.7666664123535227,-0.31793872637910425,1.0276660919189453,-0.14858465187554515,2.2039168357134358,0.43954072002170363,1.615791463816187,-1.522496654496834,92.66056490709515,38.488993084372936,0.588125371897244,12,-0.48999977111816406,-0.28333282470703125,0.6250009536743164,-2.2633323669433594,-2.2866668701171875,1,-0.05243445583430961,-5.4000915541313805,38.66666793823242,-1.8571695491224178,38.61999893188477,-1.6017794116902386,38.65999984741211,-0.05243445583430961
4970,2004-12-29,39.63333129882813,39.63333129882813,39.08000183105469,39.13333129882813,2264550.0,0.012087115762522194,1.2133178710937784,1.2711861119193324,60.793337091723785,53.78207995312153,-1.040162379500856,-1.5075036571783826,-0.5723682762661397,-3.9298868889888965,12.76527416150883,0.5533294677734446,-0.12069771482428138,1.3986642837524457,0.07537204720871671,2.7219565202961746,0.7370181654805776,2.0603104020243137,-1.9093282641470424,100.0,46.559629274493325,0.6616461182718657,12,-1.0466651916503977,-1.1466655731201243,0.15166950225829368,-2.736663818359382,-2.3666648864746094,2,-0.07754407274939279,1.5274721128814863,39.15999984741211,-5.4000915541313805,38.66666793823242,-1.8571695491224178,38.61999893188477,-0.07754407274939279
4971,2004-12-30,39.73333358764648,39.973331451416016,39.459999084472656,39.63333129882813,2490300.0,0.0025231865589179225,-1.2985028738331725,0.20000457763669033,58.25146072278725,55.110429754927196,-1.1877286556333146,-1.547717812953259,-0.6198232278641953,-3.9134717524642753,13.441822008339788,0.5133323669433594,0.10625741598319394,1.4103332519531193,-0.06478374263274844,2.885450246538987,0.6727747546601819,2.1478917492460567,-1.9262907048702118,84.07091297159434,34.48829837844648,0.7375584972929347,12,-0.9766674041747976,-1.410001754760735,0.05333328247071023,-2.613332748413079,-2.700000762939446,3,-0.09563756407899282,1.2133178710937784,39.63333129882813,1.5274721128814863,39.15999984741211,-5.4000915541313805,38.66666793823242,-0.09563756407899282
4972,2004-12-31,39.61333465576172,40.16666793823242,39.58000183105469,39.88000106811523,3280650.0,-0.003020107326762722,-2.5200100708391986,-2.666603089834372,64.03887281924351,57.20709374597108,-1.027361236358736,-1.3842260440314362,-0.4336182689443149,-3.680084082686207,13.20668387330976,0.5866661071777344,0.35914585589636516,1.217667579650879,-0.3630479543139913,2.798383113615749,0.42730981266844026,2.0080253466333176,-1.6763144588670684,66.800028381326,16.25577326864834,0.7903577669824351,12,-0.7600002288818359,-1.1933345794677734,0.17333221435546875,-2.170001983642578,-2.666667938232422,4,-0.09474925749186425,-1.2985028738331725,39.73333358764648,1.2133178710937784,39.63333129882813,1.5274721128814863,39.15999984741211,-0.09474925749186425
4973,2005-01-03,39.52000045776367,40.47999954223633,39.413333892822266,39.93333435058594,5332350.0,-0.0023561308031530004,-2.4042501384856068,1.5500035762821385,68.39676529656627,59.04044975119663,-0.7249462261016717,-1.2256155381524536,-0.3004474984599028,-3.4668981125123253,13.04876378613434,1.0666656494140625,0.36101949493326657,1.0430000305175753,-0.5952356560664782,2.681235717101629,0.22388218722554853,1.862117873809602,-1.4046084415619973,51.51518654451927,-2.575410563312559,0.8191178432920272,1,-0.3733348846435547,-0.9433345794677734,0.0666666030883789,-2.0766677856445312,-3.3266677856445312,0,-0.06663297274856372,-2.5200100708391986,39.61333465576172,-1.2985028738331725,39.73333358764648,1.2133178710937784,39.63333129882813,-0.06663297274856372
4974,2005-01-04,38.46666717529297,39.540000915527344,38.400001525878906,39.52000045776367,4727700.0,-0.026653169794277565,1.0853630879484737,2.5483835242217565,58.13725050208129,59.70635827019831,0.46975717231043745,-0.10909289559472057,0.7856021994455844,-2.295108588444691,12.28938726079986,1.1399993896484375,0.40960181504124904,-0.053999900817871094,-1.6387450757316415,1.5307452740958993,-0.8463724882747599,0.7383726866390177,-0.11481440648783092,3.2050823553577295,-53.79782411054985,0.7923725874568864,1,0.8666667938232422,0.10999870300292969,1.119999885559082,-0.6499996185302734,-2.220001220703125,1,-0.04852691533335729,-2.4042501384856068,39.52000045776367,-2.5200100708391986,39.61333465576172,-1.2985028738331725,39.73333358764648,-0.04852691533335729
4975,2005-01-05,38.70000076293945,38.91999816894531,38.23333358764648,38.400001525878906,3872250.0,0.006065864416669564,-1.1684083722330711,-0.2848094160253508,44.76066609618952,58.774364098504904,0.33428436300953024,-0.23917631046398924,0.587511309934996,-2.4110457520574613,11.101363598862097,0.6866645812988352,0.5562579649337849,0.10600032806396342,-1.3591462936820378,1.5711469498099646,-0.6265729828090372,0.838573638936964,1.779998779296875,20.77154257577069,-32.13242907087454,0.7325733108729995,1,0.6566658020019531,-0.12333488464355469,0.9366664886474609,-0.40666770935058594,-2.466667175292976,2,-0.047200717044786566,1.0853630879484737,38.46666717529297,-2.4042501384856068,39.52000045776367,-2.5200100708391986,39.61333465576172,-0.047200717044786566
4976,2005-01-06,37.0,38.246665954589844,36.686668395996094,38.246665954589844,14716200.0,-0.043927667427010375,1.5026713095842794,-4.155563750111262,36.73035629136252,56.776576098360735,1.9825360853981522,1.4506664573355152,2.2809457069570698,-0.622354326006274,10.521333257303285,2.0133323669433594,0.5878814304951021,-1.5403337478637695,-3.1566160821009035,0.07594858637336444,-2.34847491498234,-0.732192580745199,3.4350662231445312,8.260064621947528,-42.37450686147415,0.8081411671185679,1,1.583333969116211,1.5766658782958984,2.456666946411133,1.2933330535888672,-0.5466651916503906,3,0.007207200333879005,-1.1684083722330711,38.70000076293945,1.0853630879484737,38.46666717529297,-2.4042501384856068,39.52000045776367,0.007207200333879005
4977,2005-01-07,36.77333450317383,37.32666778564453,36.76666641235352,37.13333129882813,5944950.0,-0.006126094508815405,-2.000010217948925,0.2887676480848022,41.63658748531613,55.047983663564175,2.1453066846798023,1.6152295074255818,2.4720554606712497,-0.31614452461719367,10.528239304971697,0.5600013732910085,0.5812096304623964,-1.6749992370605469,-3.4730348870758263,0.12303641295473255,-2.5740170620681866,-0.7759814120529072,3.511795806884763,2.28469658557581,-50.16086535483099,0.8990178250076415,1,1.8099994659423828,1.8033313751220703,2.6999988555908203,1.519998550415039,0.22666549682617188,4,0.007070294958178458,1.5026713095842794,37.0,-1.1684083722330711,38.70000076293945,1.0853630879484737,38.46666717529297,0.007070294958178458
4978,2005-01-10,37.29999923706055,37.746665954589844,36.893333435058594,36.91999816894531,5709300.0,0.014321919428907481,-2.9384832078876713,-1.0555679181104156,45.0735960247649,53.090988036670566,1.5694357646645116,1.0992433343613754,1.9100637290381854,-0.7648236772629886,10.586361814080552,0.9733314514160156,0.5473226270184384,-1.1193344116210966,-2.973790095286674,0.7351212720444806,-2.046562253453885,-0.19210656978830798,2.8411925964355476,21.49524588761257,-32.86013008404595,0.9272278418327881,1,1.283334732055664,1.283334732055664,1.6733341217041016,0.9933338165283203,-0.573333740234375,0,-0.009472721897007097,-2.000010217948925,36.77333450317383,1.5026713095842794,37.0,-1.1684083722330711,38.70000076293945,-0.009472721897007097
4979,2005-01-11,37.459999084472656,37.64666748046875,36.93333435058594,36.93333435058594,4315200.0,0.004289540232835565,-1.7088699280033608,1.3859559303317774,42.53554414008974,51.062344375377904,1.27724739604691,0.9955356186878106,1.7210257923767358,-0.8521413810687335,10.309110222469538,0.7133331298828125,0.5023907182504104,-0.9626678466796861,-2.809582890177545,0.8842471968181727,-1.8861253684286154,-0.03921032493075671,2.543011811523435,34.62680244733147,-21.427140610255293,0.9234575217489298,1,1.1233348846435547,1.1233348846435547,1.318333625793457,0.8333339691162109,-0.8400001525878835,1,-0.033813839917538946,-2.9384832078876713,37.29999923706055,-2.000010217948925,36.77333450317383,1.5026713095842794,37.0,-0.033813839917538946
4980,2005-01-12,37.80666732788086,37.93333435058594,37.15999984741211,37.400001525878906,4363500.0,0.009254358032056098,1.3434384301939137,0.7721530906404369,42.39905892074896,49.30096639737364,0.7199256296691132,0.7210129968061239,1.3382179822005043,-1.1260349502269875,9.78215769406561,0.7733345031738281,0.4367338004666266,-0.6383329391479506,-2.4414251567188643,1.164759278422963,-1.539879047933411,0.26321316963750974,2.063689868115233,71.7949156852772,16.010234020993707,0.9015461087854583,1,0.7766666412353516,0.7766666412353516,0.8699989318847656,0.4866657257080078,-1.9133338928222656,2,-0.0412625995240945,-1.7088699280033608,37.459999084472656,-2.9384832078876713,37.29999923706055,-2.000010217948925,36.77333450317383,-0.0412625995240945
4981,2005-01-13,37.7599983215332,37.93333435058594,37.53333282470703,37.813331604003906,2960550.0,-0.0012344120666050173,1.7272325318282897,-0.13114769476103372,42.34875275750882,46.8909530571809,0.510974376269381,0.6863060644285923,1.3592806409281266,-1.0047400141356349,9.316719943729437,0.40000152587890625,0.27188123637814243,-0.6110017776489229,-2.398125445114566,1.17612188981672,-1.5045636113817409,0.282560056083895,1.983011322462886,85.14264227442894,29.431699873865597,0.8935618337328212,1,0.8233356475830078,0.8233356475830078,0.891667366027832,0.5333347320556641,-3.2399978637695312,3,-0.040430741571726214,1.3434384301939137,37.80666732788086,-1.7088699280033608,37.459999084472656,-2.9384832078876713,37.29999923706055,-0.040430741571726214
4982,2005-01-14,38.27999877929688,38.63333129882813,37.93333435058594,38.36666870117188,4071600.0,0.013771199175799165,1.258072455207741,1.6250625849366997,46.827113478671656,44.494325077414835,-0.24367470214409082,0.14319364128595424,0.804358801709192,-1.4488878890428154,9.0078038382396,0.873332977294929,0.0928877823664962,-0.0716678619384723,-1.8536825928495162,1.7103468689725716,-0.9626752273939942,0.8193395035170496,1.3407572147792095,79.69350842961444,24.635216782843493,0.8910073654555224,1,-0.16666412353516336,0.30333518981932883,0.37166690826415305,0.013334274291985082,-3.7399978637695384,4,-0.04771849606053791,1.7272325318282897,37.7599983215332,1.3434384301939137,37.80666732788086,-1.7088699280033608,37.459999084472656,-0.04771849606053791
4983,2005-01-18,38.48666763305664,38.51333236694336,38.026668548583984,38.20000076293945,2378400.0,0.005398873049900166,1.8627591778116865,-3.3075704225352114,44.20208069458093,42.945972876581465,-0.6842976868807966,-0.0016003684942802465,0.5214662195887882,-1.5814579314271313,9.640112533520844,0.486663818359375,-0.07725242843611824,0.09566764831542685,-1.6603207818859076,1.8516560785167613,-0.7823265667852368,0.9736618634160905,1.01672485709625,91.37271005555966,39.37425851037656,0.8779942151006671,1,-0.6833343505859375,0.09666633605957031,0.16499805450439453,-0.19333457946777344,-4.220001220703118,1,-0.03862812045020303,1.258072455207741,38.27999877929688,1.7272325318282897,37.7599983215332,1.3434384301939137,37.80666732788086,-0.03862812045020303
4984,2005-01-19,38.23333358764648,38.5533332824707,38.09333419799805,38.48666763305664,3068850.0,-0.00658238452405191,1.3793137467690062,-0.8837227870336118,37.470203405500506,42.13592146650491,-0.5224879335555954,0.29466956465099514,0.7039475218593267,-1.2580458463130881,10.348604251171825,0.45999908447265625,-0.2999941885512314,-0.17533302307129617,-1.9167238525531474,1.566057806410555,-1.0460284378122182,0.6953623916696259,1.1573899387401383,72.85079940449137,25.81200911637756,0.8706954147409242,1,-0.5733337402343679,0.35000038146973367,0.18666648864746804,0.3099994659423899,-3.773334503173821,2,-0.03940718607145266,1.8627591778116865,38.48666763305664,1.258072455207741,38.27999877929688,1.7272325318282897,37.7599983215332,-0.03940718607145266
4985,2005-01-20,37.29999923706055,38.073333740234375,37.16666793823242,38.06666564941406,4304700.0,-0.024411534726532458,1.3247763763430869,3.0263062791747384,31.048815008740547,41.50463910176913,0.2138616276892762,1.2113518069028117,1.5633644164703782,-0.24795940746662382,10.92933049236518,1.0666656494140554,-0.5839808354561669,-1.0586673736572294,-2.86924648119399,0.7519117338795311,-1.9639569274256061,-0.15337781988885268,1.982562084110448,9.090790866553743,-31.889596444529918,0.9052895537683788,1,0.39999961853028054,1.283334732055664,1.1200008392333984,1.3466682434082031,-1.2866668701171875,3,-0.018230571557227737,1.3793137467690062,38.23333358764648,1.8627591778116865,38.48666763305664,1.258072455207741,38.27999877929688,-0.018230571557227737
4986,2005-01-21,37.20000076293945,37.5,37.040000915527344,37.49333190917969,3409050.0,-0.0026809242940074585,1.9999875607966067,0.3826059698373446,31.14584469545926,40.33900101400726,0.38578289811398037,1.2610155055871815,1.6172779927403127,-0.06334690489703831,10.960950130615547,0.45999908447265625,-0.7467312884294302,-1.0856658935546903,-2.961639145974196,0.7903073588648155,-2.023652519764447,-0.14767926734493386,1.9787248412245475,10.041850019871532,-26.5294028248057,0.9379866262097545,1,0.5633316040039062,1.3833332061767578,1.2199993133544922,1.4466667175292969,-0.8800010681152344,4,-0.0351254650828563,1.3247763763430869,37.29999923706055,1.3793137467690062,38.23333358764648,1.8627591778116865,38.48666763305664,-0.0351254650828563
4987,2005-01-24,36.77333450317383,37.04666519165039,36.36000061035156,37.040000915527344,6248400.0,-0.011469522876749294,3.904835215738634,0.9090968203394239,29.603978009227788,38.620154567836465,0.9079274263137265,1.6255854006194923,1.9885125763729974,0.4589786554676749,11.22486105673895,0.8400001525878906,-0.8486880691952123,-1.4199989318847628,-3.4052827537788772,0.5652848900093517,-2.41264084283182,-0.42735702093770556,2.305708812663454,18.845015992166534,-15.181763820813192,0.992641910947056,1,0.7233314514160156,1.6466655731201172,1.9583320617675781,1.8733329772949219,-0.8333358764648438,0,-0.06127630457922373,1.9999875607966067,37.20000076293945,1.3247763763430869,37.29999923706055,1.3793137467690062,38.23333358764648,-0.06127630457922373
4988,2005-01-25,36.02000045776367,36.973331451416016,35.82666778564453,36.76666641235352,8263800.0,-0.02048587803059132,-1.023527748606511,2.8000000000000265,30.984469845433722,37.33670186843025,1.6322476457848296,2.2877661984879083,2.674583937604524,1.3021142209954348,11.524893317760112,1.1466636657714844,-0.7771811130750237,-2.040999603271487,-4.235274908394622,0.15327570185164774,-3.138137255833051,-0.9438619507099233,2.895900295744468,7.0904433398295135,-29.561308816975398,1.0971376525615666,1,1.2099990844726562,2.133333206176758,2.7116661071777344,2.626667022705078,-1.0866661071777273,1,-0.04108827105573598,3.904835215738634,36.77333450317383,1.9999875607966067,37.20000076293945,1.3247763763430869,37.29999923706055,-0.04108827105573598
4989,2005-01-26,37.106666564941406,37.22666549682617,36.06666564941406,36.15999984741211,5875650.0,0.030168409032974353,-1.0470553388287327,-1.267858420100737,39.06678875087231,36.966449627332835,0.5477972443346459,1.0955516404580408,1.5331850368746984,0.288529504021497,11.576829981708078,1.2066650390625,-0.7032894344974636,-0.8516668319702134,-3.02144259324686,1.3181089293064332,-1.9365547126085403,0.23322104866811344,1.562095551137645,56.97325749214704,17.556284166181598,1.0848878806383238,1,0.12333297729492188,1.0466670989990234,1.625,1.5400009155273438,-1.6399993896484375,2,-0.07653611643119496,-1.023527748606511,36.02000045776367,3.904835215738634,36.77333450317383,1.9999875607966067,37.20000076293945,-0.07653611643119496
4990,2005-01-27,36.560001373291016,37.26666641235352,36.540000915527344,37.11333465576172,5097450.0,-0.014732263559531944,-1.4494306894091111,-0.5845069571209246,46.413055714673995,37.41803884479564,1.0046785120562518,1.4758318915952486,1.976587008801289,0.9052004905949715,11.292075870111088,0.726665496826179,-0.70007820065549,-1.2446655273437486,-3.349301972651567,0.8599709179640698,-2.2969837499976578,-0.1923473046898394,1.8813931963532724,43.8247456993439,0.4473568385529134,1.0523182226539083,1,0.6699981689453125,1.593332290649414,2.20999813079834,2.0866661071777344,-0.8933334350585938,3,-0.05743988539214118,-1.0470553388287327,37.106666564941406,-1.023527748606511,36.02000045776367,3.904835215738634,36.77333450317383,-0.05743988539214118
4991,2005-01-28,35.93333435058594,36.560001373291016,35.720001220703125,36.5,6055200.0,-0.017140782252893727,1.4465962245702921,1.0240946412690535,43.57143065672122,37.05629630902337,1.5030454244243714,1.900663761392181,2.513361357083376,1.5937240905078056,10.953201387921387,0.8400001525878906,-0.7099046206200939,-1.6813325881958008,-3.738424547149414,0.3757593707578124,-2.709878567672604,-0.6527866087189977,2.298882076338373,13.793103448275797,-33.34541638698171,1.0285459794768061,1,1.2033329010009766,2.166666030883789,2.851665496826172,2.7133331298828125,-0.5933341979980469,4,0.002226289817051752,-1.4494306894091111,36.560001373291016,-1.0470553388287327,37.106666564941406,-1.023527748606511,36.02000045776367,0.002226289817051752
4992,2005-01-31,35.86000061035156,36.32666778564453,35.686668395996094,36.31999969482422,6256500.0,-0.002040827592532546,1.7042117309521123,0.8117645474863344,38.15791702664702,36.38472256814181,1.3376728961147606,1.7690918819926011,2.47991212222189,1.7344383186210806,10.444383752419828,0.6399993896484375,-0.7524873243140107,-1.5669996261596708,-3.539443222282948,0.4054439699636063,-2.553221424221306,-0.5807778280980358,2.1209942959506307,10.970407086654047,-37.78375304124911,0.9862217980616371,1,1.260000228881836,2.2233333587646484,2.924999237060547,2.9633331298828125,-0.426666259765625,0,0.012827637385479207,1.4465962245702921,35.93333435058594,-1.4494306894091111,36.560001373291016,-1.0470553388287327,37.106666564941406,0.012827637385479207
4993,2005-02-01,36.88666534423828,36.93999862670898,35.79999923706055,36.0,5048550.0,0.028629802465490073,1.2953040753314369,-1.9275371933723648,45.87331990502068,37.318402179199616,0.06725222473418313,0.5639426092785556,1.3398589105628247,0.7826597184299544,9.372210505966502,1.1399993896484304,-0.7728581400331933,-0.4086681365966811,-2.128192210476911,1.3108559372835487,-1.2684301735367995,0.4510939003434373,0.81901038082718,75.94926929140668,24.35851129848183,0.8597620369401151,2,-0.006664276123046875,1.1966686248779297,1.8983345031738281,1.9633350372314453,-1.8266639709472656,1,-0.025664198937331295,1.7042117309521123,35.86000061035156,1.4465962245702921,35.93333435058594,-1.4494306894091111,36.560001373291016,-0.025664198937331295
4994,2005-02-02,36.599998474121094,36.98666763305664,36.48666763305664,36.86666870117188,3090300.0,-0.0077715582973391095,-1.0270328786613467,-0.30075634373629445,41.23909668149155,38.45065569839417,0.10936641334415498,0.7416160341955162,1.542930048067248,1.1275518192708205,9.453854330618425,0.5,-0.8773598452105986,-0.602001571655272,-2.2551879679277675,1.0511848246172235,-1.4285947697915162,0.2245916264809722,0.8633963714560409,57.80577372056557,8.408396985473168,0.8265931981362475,2,-0.006664276123046875,1.4833354949951172,2.1850013732910156,2.343334197998047,-1.7666664123535156,2,-0.04553727303332,1.2953040753314369,36.88666534423828,1.7042117309521123,35.86000061035156,1.4465962245702921,35.93333435058594,-0.04553727303332
4995,2005-02-03,36.87333297729492,37.00666809082031,36.20000076293945,36.560001373291016,3654900.0,0.007468156135774118,1.7816026939570124,-1.1749778273681488,43.767583087630406,39.853071075302076,-0.25798537606078753,0.3419472830490733,1.216466598353307,0.9098328943198197,9.819507131350091,0.8066673278808594,-0.9870772386074975,-0.23733367919921733,-1.7367405880678604,1.2620732296694257,-0.9870371336335424,0.5123697752351077,0.3768546943324864,89.89885270063289,43.163157485787124,0.7497034544343225,2,-0.3966655731201172,1.210000991821289,1.9000005722045898,2.196666717529297,-1.5999984741210938,3,-0.03814859380539648,-1.0270328786613467,36.599998474121094,1.2953040753314369,36.88666534423828,1.7042117309521123,35.86000061035156,-0.03814859380539648
4996,2005-02-04,37.26666641235352,37.459999084472656,36.813331604003906,37.0,3857400.0,0.01066715165946075,-1.0208257586143181,0.8510677153084061,42.74809952208911,41.313529021175555,-0.7161819975479915,-0.032025820408968286,0.771330096925432,0.5814601658959191,9.81696582535215,0.64666748046875,-1.0362660124658163,0.14266643524170775,-1.3573394165657646,1.6426722870491801,-0.6073364906620284,0.8926693611454439,-1.579998016357429,89.09776538716407,44.60886378608839,0.7500029259037354,2,-0.6933326721191477,0.8166675567626882,1.2699995040893484,1.803333282470696,-2.853332519531257,4,-0.04293376972378504,1.7816026939570124,36.87333297729492,-1.0270328786613467,36.599998474121094,1.2953040753314369,36.88666534423828,-0.04293376972378504
4997,2005-02-07,37.03333282470703,37.33333206176758,36.8466682434082,37.026668548583984,2345250.0,-0.006261187546658165,-1.6545428063130079,0.024991059294756503,39.6387713264542,42.27511807462227,-0.4940430489352039,0.23377044089804855,0.9497259676982637,0.8543612975330035,9.814287184020277,0.486663818359375,-0.9628330549788018,-0.10366706848144247,-1.5953603973404853,1.3880262603776004,-0.8495137329109639,0.6421795959480789,-1.3111978149414085,74.29721090451996,34.2624629730339,0.7458466644295201,2,-0.45999908447265625,1.0500011444091797,1.5066661834716797,2.0366668701171875,-2.6066665649414062,0,-0.04572455523067109,-1.0208257586143181,37.26666641235352,1.7816026939570124,36.87333297729492,-1.0270328786613467,36.599998474121094,-0.04572455523067109
4998,2005-02-08,36.9466667175293,37.186668395996094,36.84000015258789,37.03333282470703,2520300.0,-0.0023402189478316515,-1.3111275002225247,-13.004579278763595,40.6036955402572,42.44588549566503,-0.29290830215921915,0.30842145027325785,0.9825384594496427,0.9696350210334401,10.244881738072145,0.3466682434082031,-0.885532081849135,-0.1726665496826172,-1.6646008947992286,1.3192677954339942,-0.9186337222409193,0.573300622875685,-1.1897744262695369,59.25928168549292,22.409923972002403,0.745967172558305,2,-0.3733329772949219,1.136667251586914,1.6900005340576172,2.123332977294922,-2.6599998474121023,1,-0.040959916046373945,-1.6545428063130079,37.03333282470703,-1.0208257586143181,37.26666641235352,1.7816026939570124,36.87333297729492,-0.040959916046373945
4999,2005-02-09,36.19333267211914,37.313331604003906,36.08000183105469,36.99333190917969,5251800.0,-0.020389770237452476,-1.4026039170224387,9.23082001848673,41.69999759673982,41.92221237145013,0.35452705448390986,1.0139818130705294,1.6966555030440134,1.7501477239711107,10.97095395071615,1.2333297729492188,-0.7727216630748401,-0.8626672744751005,-2.400545179505677,0.6752106305554761,-1.6316062269903924,-0.09372832195980862,-0.40237824499511987,8.212396132220988,-30.820223231518725,0.7689389525152887,2,0.3800010681152344,1.4200019836425781,2.668333053588867,2.876667022705078,-1.9000015258789062,2,-0.03131326172958826,-1.3111275002225247,36.9466667175293,-1.6545428063130079,37.03333282470703,-1.0208257586143181,37.26666641235352,-0.03131326172958826
5000,2005-02-10,36.246665954589844,36.5,35.83333206176758,36.32666778564453,3138300.0,0.00147356649783692,2.125008940705243,0.10000238418806476,42.79958487789222,41.83645172935802,0.2816963702442479,0.8830597102027795,1.6340051456899118,1.7235146922239792,12.11643716100772,0.6666679382324219,-0.6148750300503067,-0.7313339233398466,-2.2671460637338896,0.8044782170541964,-1.499239993536868,0.036572146857174914,-0.4223306343188469,25.409864898773748,-16.57566421656594,0.7679060701970228,2,0.32666778564453125,1.0566673278808594,2.708333969116211,2.823333740234375,-2.0,3,-0.0389921074283881,-1.4026039170224387,36.19333267211914,-1.3111275002225247,36.9466667175293,-1.6545428063130079,37.03333282470703,-0.0389921074283881
5001,2005-02-11,36.23333358764648,36.560001373291016,35.28666687011719,36.246665954589844,5918700.0,-0.0003678232629745759,2.9791503996471422,0.16665077245860493,45.64983036680101,42.668886544930686,0.3822572796199353,0.8180981981406532,1.6254229721289093,1.7576733154771063,13.491369619075828,1.2733345031738281,-0.5885691247114053,-0.6683330535888743,-2.1922052666223806,0.855539159444632,-1.4302691601056239,0.0936030529278753,1.226665496826179,46.25410748134707,1.2860447940705697,0.7619361065167523,2,0.1399993896484446,0.726665496826179,2.733332633972175,2.8366661071777415,-1.8933334350585866,4,-0.02649491474888621,2.125008940705243,36.246665954589844,-1.4026039170224387,36.19333267211914,-1.3111275002225247,36.9466667175293,-0.02649491474888621
5002,2005-02-14,36.45333480834961,36.63999938964844,36.0533332824707,36.30666732788086,2222400.0,0.006071790777157249,1.256422671185645,-11.00085836909285,53.819046146191226,43.55174501617186,0.28527080143888384,0.4787784341737904,1.3793791705452634,1.5660566132862002,14.377881518910385,0.5866661071777344,-0.5892904470798683,-0.35699863433838175,-1.7460348669976824,1.032037598320919,-1.0515167506680285,0.337519481991265,0.9631976318359392,57.56590711454267,7.484098541511251,0.6945181163296503,2,-0.0800018310546875,0.5066642761230469,2.1266651153564453,2.6166648864746094,-2.1933364868164134,0,-0.05596198334809366,2.9791503996471422,36.23333358764648,2.125008940705243,36.246665954589844,-1.4026039170224387,36.19333267211914,-0.05596198334809366
5003,2005-02-15,37.0,37.26666641235352,36.58000183105469,36.83333206176758,4330200.0,0.014996301285587155,-1.0396127109666007,1.1363660008322929,48.96103954009596,44.409738667127904,-0.27225805158035143,-0.1949711049517191,0.8210835244617414,1.0495397759008256,14.997785678006236,0.8133316040039134,-0.5008654098900394,0.26399993896484375,-0.8858394930197164,1.413839370949404,-0.31091977702743634,0.8389196549571238,0.3739351287841828,84.53954426872559,33.870034184351944,0.574919715992279,2,-0.6266670227050781,-0.04000091552734375,1.5799999237060547,2.0699996948242188,-2.5066680908203054,1,-0.069549560546875,1.256422671185645,36.45333480834961,2.9791503996471422,36.23333358764648,2.125008940705243,36.246665954589844,-0.069549560546875
5004,2005-02-16,36.72666549682617,36.96666717529297,36.599998474121094,36.83333206176758,2376300.0,-0.0073874190046980814,-1.0370448861950579,-0.6399945068778466,51.71465126136167,45.292746241986926,0.023393824207296632,-0.042477746427472596,1.0890429593529802,1.3515263377894584,15.609922408581062,0.40000152587890625,-0.3663110151657136,0.06599884033202841,-0.8429853149668389,0.9749829956308957,-0.38849323731740526,0.5204909179814621,0.6055242667846699,72.72722018322084,20.316478179891092,0.45449207764943494,2,-0.35333251953125,0.23333358764648438,1.856668472290039,2.343334197998047,-1.4399986267089844,2,-0.06643670460417472,-1.0396127109666007,37.0,1.256422671185645,36.45333480834961,2.9791503996471422,36.23333358764648,-0.06643670460417472
5005,2005-02-17,36.61999893188477,36.82666778564453,36.43333435058594,36.58000183105469,3100800.0,-0.002904335678135972,-1.3600096130737804,-0.37497317788433815,57.91088199489328,46.97749985007628,0.10096322691165938,0.011207459934404085,1.2005898302157831,1.489283264088023,16.59671798869486,0.39333343505859375,-0.3598125561938943,-0.006667709350580253,-0.8643863012558839,0.8510508825547234,-0.4355270053032285,0.422191586602068,0.6712803738561988,67.34001868816782,9.629481111926701,0.42885929595265143,2,-0.3099994659423899,0.3400001525878835,1.9633350372314382,2.450000762939446,-1.7000007629394673,3,-0.06353544111162512,-1.0370448861950579,36.72666549682617,-1.0396127109666007,37.0,1.256422671185645,36.45333480834961,-0.06353544111162512
5006,2005-02-18,35.893333435058594,36.060001373291016,35.413333892822266,36.0,10233150.0,-0.019843405735150865,4.705822955233928,-2.6668574153547957,50.33377337330363,48.16583341083734,0.6842958814118276,0.6692755846552103,1.8967124790958394,2.241958302609447,17.832139868600137,1.206665039062507,-0.31029882546166476,-0.6679998397827163,-1.5407670324290237,0.20476735286359116,-1.10438343610587,-0.23161624345956255,1.3578536219699018,25.899267248476765,-36.165260208700474,0.4363835963231522,2,0.4066658020019531,1.0666656494140625,2.690000534057617,3.176666259765625,-0.3466682434082031,4,-0.0458766941623866,-1.3600096130737804,36.61999893188477,-1.0370448861950579,36.72666549682617,-1.0396127109666007,37.0,-0.0458766941623866
5007,2005-02-22,34.52000045776367,35.733333587646484,34.506668090820305,35.43333435058594,7617150.0,-0.038261505573999655,-1.6099304019641418,8.562513411057864,27.84021705198215,46.74766913436233,1.8591273338686847,1.9659332180032862,3.205506124992766,3.6177182721034384,18.706467479520594,1.3866653442382884,-0.3376033432471104,-1.928666114807129,-3.184088178699483,-0.673244050914775,-2.556377146753306,-1.300955082860952,2.6918961955265956,0.4830570670767715,-57.35382894374413,0.6277110319461777,2,1.3899993896484375,2.049999237060547,4.063333511352539,4.549999237060547,1.4866676330566406,1,-0.005214377253442315,4.705822955233928,35.893333435058594,-1.3600096130737804,36.61999893188477,-1.0370448861950579,36.72666549682617,-0.005214377253442315
5008,2005-02-23,34.540000915527344,35.11999893188477,34.493331909179695,34.866668701171875,6899250.0,0.0005793875289237249,-1.9840874825163133,0.35766523963662944,29.697791786721965,45.41409071102701,1.6336341790060942,1.9282312731890343,3.143509232031761,3.608375792288193,19.164686798265123,0.6266670227050781,-0.3961436636576465,-1.8346656799316392,-3.345059959097732,-0.3242714007655465,-2.5898628195146856,-1.0794685403485929,2.563686595264123,1.8868855745944713,-53.642536556046004,0.755197139583047,2,1.339998245239265,1.9833316802978516,3.808333396911621,4.529998779296875,-0.8066673278808594,2,-0.008106618024676271,-1.6099304019641418,34.52000045776367,4.705822955233928,35.893333435058594,-1.3600096130737804,36.61999893188477,-0.008106618024676271
5009,2005-02-24,34.26666641235352,34.53333282470703,33.913333892822266,34.5,4243500.0,-0.007913563865915907,3.1333367241839705,0.7142840460564511,24.31012132841701,43.35970587219643,1.793540088589964,2.0847786109660333,3.3864944064381532,3.8855646859018407,20.097280343803487,0.6266670227050781,-0.4284290319017501,-1.9660001754760685,-3.703553957839077,-0.22844639311306025,-2.8347770666575727,-1.0972232842945644,2.6803997623412386,12.128116190244485,-37.440531758039285,0.8687768911815058,2,1.323333740234368,1.9666671752929616,3.9266672134399343,4.803333282470696,-1.020000457763679,3,0.006614751901995897,-1.9840874825163133,34.540000915527344,-1.6099304019641418,34.52000045776367,4.705822955233928,35.893333435058594,0.006614751901995897
5010,2005-02-25,34.459999084472656,34.733333587646484,34.11333465576172,34.38666534423828,4302750.0,0.005642004092041963,-1.000012305571963,-0.3142871156015594,21.203821481548133,40.64348266272389,1.4752550987155146,1.8193304094468772,3.165507791651507,3.694801422941147,21.02252840933927,0.6199989318847656,-0.4713128819085668,-1.6676673889160156,-3.5681046782842643,0.232769900452233,-2.6178860336001364,-0.7174487442318949,2.2443685076723057,25.465760143299875,-18.31360662744413,0.9502186446841232,2,1.1300010681152344,1.533334732055664,3.661667823791504,4.6100006103515625,-0.9399986267089844,4,0.02398919929214438,3.1333367241839705,34.26666641235352,-1.9840874825163133,34.540000915527344,-1.6099304019641418,34.52000045776367,0.02398919929214438
5011,2005-02-28,36.01333236694336,36.43999862670898,35.459999084472656,35.56666564941406,8816850.0,0.04507641682354602,-1.9696962691095932,6.090875988347898,41.765334499505705,39.30418136864772,-0.12579600039504157,0.287012974837495,1.5413929444770815,2.1563961043619315,20.518875910496977,1.979999542236321,-0.437322326927557,-0.11833400726318644,-2.0173853666315225,1.7807173521051496,-1.067859686947351,0.831191672420978,0.46775252925579025,83.11345965124202,41.410079020562435,0.9495256796841666,2,-0.42333221435546875,-0.30666542053222656,2.1283340454101562,3.0566673278808594,-2.006664276123054,0,-0.030359151073773627,-1.000012305571963,34.459999084472656,3.1333367241839705,34.26666641235352,-1.9840874825163133,34.540000915527344,-0.030359151073773627
5012,2005-03-01,36.31999969482422,36.59333419799805,36.06666564941406,36.20000076293945,3758850.0,0.008515383268512755,-1.7241301066464094,0.2686542945230633,45.114342764794785,38.87677061583648,-0.5066450715953295,0.017470309571066878,1.1845312783846182,1.86286587546563,19.90317885889899,0.5800018310546875,-0.4095901673185267,0.1653333663940444,-1.731004850482286,2.0616715832703747,-0.7828357420441208,1.1135024748322095,-2.406665802001953,89.80095253549234,48.239679268790084,0.9481691084381667,3,-0.8799991607666016,-0.6333332061767578,1.8533334732055664,2.75,-2.2266654968261648,1,-0.021292249715630707,-1.9696962691095932,36.01333236694336,-1.000012305571963,34.459999084472656,3.1333367241839705,34.26666641235352,-0.021292249715630707
5013,2005-03-02,35.939998626708984,36.98666763305664,35.83333206176758,36.01333236694336,5292300.0,-0.010462584562449417,-7.046521530845798,-0.6111199415074546,47.90286418037705,38.4532387179493,-0.32722934296673856,0.34036371963146905,1.5400508042830978,2.254140605201698,19.905777259486037,1.1533355712890625,-0.4169395702112908,-0.16733436584472372,-2.0337646358096464,1.699095904120199,-1.100549500827185,0.7658807691377376,-1.9730647277832034,65.94352924821511,19.3308995756649,0.9332151349824623,3,-0.48999786376953125,-0.25333213806152344,2.01833438873291,2.9733352661132812,-2.3199996948242116,2,0.0018550213316308461,-1.7241301066464094,36.31999969482422,-1.9696962691095932,36.01333236694336,-1.000012305571963,34.459999084472656,0.0018550213316308461
5014,2005-03-03,34.933334350585945,35.27333450317383,34.639999389648445,34.700000762939446,13792350.0,-0.02800958026122269,-2.584885290148552,-3.181803995006436,40.61011531370349,36.53093130892821,0.4451067722473212,1.281464997200466,2.5042284193464965,3.2741099862039604,20.31816636701007,1.2999992370605398,-0.5320678146712936,-1.09066543579101,-3.0124838917894152,0.8311530202073953,-2.0515746637902126,-0.1297562077918073,-0.8456111022949315,28.538275977892702,-19.89893698573524,0.960909227999201,3,0.5166664123535085,0.7533321380615163,2.7583322525024343,3.7133331298828054,-0.9066658020019602,3,-0.03435116587773801,-7.046521530845798,35.939998626708984,-1.7241301066464094,36.31999969482422,-1.9696962691095932,36.01333236694336,-0.03435116587773801
5015,2005-03-04,35.46666717529297,35.96666717529297,35.0,35.11999893188477,6460500.0,0.01526716056802857,-2.29545942220286,1.4857194238722284,44.897960219844414,35.92695206965496,-0.3006471539913349,0.6717878512429678,1.9201904568540868,2.748483491971953,20.234445580454864,1.0333328247070241,-0.6548447289404962,-0.4869993209838839,-2.3806953273155216,1.4066966853477538,-1.4338473241497027,0.459848682181935,-1.2629861516113294,35.227296741524434,-12.928968974842284,0.9468480031658205,3,-0.016666412353515625,0.2199993133544922,2.22499942779541,3.1800003051757812,-1.1199989318847727,4,-0.06259401848306845,-2.584885290148552,34.933334350585945,-7.046521530845798,35.939998626708984,-1.7241301066464094,36.31999969482422,-0.06259401848306845
5016,2005-03-07,35.66666793823242,35.8466682434082,35.33333206176758,35.46666717529297,3877500.0,0.005639119174941198,-1.199991825724445,0.5769226536967668,44.750887324545936,37.80591543327316,-0.5991932534833637,0.36445923015119774,1.6591574810962726,2.558494750715063,20.728828460929694,0.513336181640625,-0.7833039004240874,-0.20699863433837606,-1.9996327630777486,1.5856354944009965,-1.1033156987080588,0.6893184300313067,-1.351667450175782,43.75005079937886,-3.0831106327839635,0.8963170643696857,3,-0.21666717529296875,0.019998550415039062,2.024998664855957,2.979999542236328,-1.7666664123535156,0,-0.060186936558984216,-2.29545942220286,35.46666717529297,-2.584885290148552,34.933334350585945,-7.046521530845798,35.939998626708984,-0.060186936558984216
5017,2005-03-08,35.34000015258789,35.61333465576172,35.233333587646484,35.43333435058594,4215150.0,-0.009158909551356342,-1.4782624920700078,-0.46666920978847587,38.58845384680334,38.79376677328221,-0.16089618585991872,0.587904424618344,1.921028340055166,2.8915670135224474,21.280188838915727,0.4333343505859375,-0.9585617367123405,-0.4489997863769517,-2.1695203056737142,1.2715207329198108,-1.3092600460253365,0.4112604732714331,-0.9181329787312507,29.82955792348373,-11.72862576361226,0.8602602596483823,3,0.1100006103515625,0.3466663360595703,2.2783336639404297,3.2533340454101562,-2.2866668701171946,1,-0.03772869428439851,-1.199991825724445,35.66666793823242,-2.29545942220286,35.46666717529297,-2.584885290148552,34.933334350585945,-0.03772869428439851
5018,2005-03-09,35.43333435058594,35.56666564941406,35.066665649414055,35.27333450317383,4743750.0,0.0026410355855985834,1.3437731901615932,-1.714268197980954,40.88347517444437,40.635250533951904,-0.12760370024844292,0.39566818149796745,1.7611412829017326,2.8015193739165767,21.905529931534957,0.5000000000000071,-1.0487681455084328,-0.2799989700317411,-1.917243347521186,1.3572454074577038,-1.09862115877646,0.5386232187129778,-0.9088751583612975,59.79906722104309,21.267177168518742,0.8186221887447218,3,0.11666679382324219,0.25333213806152344,2.168333053588867,3.1433334350585938,-2.9666671752929688,2,-0.03781750086880331,-1.4782624920700078,35.34000015258789,-1.199991825724445,35.66666793823242,-2.29545942220286,35.46666717529297,-0.03781750086880331
5019,2005-03-10,35.060001373291016,35.57333374023437,34.84000015258789,35.43333435058594,4072950.0,-0.010536207899631389,1.244904155499919,-2.3333333333333335,39.40219137754089,42.65729163350666,0.4135919638516796,0.7164754779323772,2.0463070682792193,3.163440596343044,21.85497702673771,0.7333335876464773,-0.8954188086171229,-0.5966653823852539,-2.242388690619393,1.049057925848885,-1.4195270365023234,0.22619627173181556,-0.43705384343309817,19.52672939471608,-14.726573856423304,0.8228616541170689,3,0.7533321380615234,0.6266651153564453,2.421666145324707,3.5166664123535156,-2.2666702270507812,3,-0.041072515259604314,1.3437731901615932,35.43333435058594,-1.4782624920700078,35.34000015258789,-1.199991825724445,35.66666793823242,-0.041072515259604314
5020,2005-03-11,34.83333206176758,35.15999984741211,34.506668090820305,35.153331756591804,4530600.0,-0.006465182619648013,2.9199606326246106,0.8571428571428762,42.274047452356605,42.71381529493454,0.7809086045932432,0.8767856410155161,2.1650982321935857,3.3693870627468527,21.672832281628867,0.653331756591804,-0.7580905166482026,-0.7526679992675795,-2.4130313116565247,0.9076953131213656,-1.5828496554620557,0.0775136569268966,2.1533355712890625,24.377905503696955,-10.480532223042754,0.8301816561944737,3,0.9133358001708984,0.8533344268798828,2.505002021789551,3.743335723876953,-2.033332824707024,4,-0.0231578050515866,1.244904155499919,35.060001373291016,1.3437731901615932,35.43333435058594,-1.4782624920700078,35.34000015258789,-0.0231578050515866
5021,2005-03-14,35.27333450317383,35.279998779296875,34.866668701171875,35.0,3604350.0,0.012631649496695374,1.8837345469546356,-0.8541711370192692,56.35545383041913,43.962827635559464,0.2513284839343868,0.380693215273574,1.6168824303829012,2.9208031922012054,20.949292340065483,0.4466667175292969,-0.5431500122392876,-0.2646656036376953,-1.9015734207150388,1.3722422134396481,-1.083119512176367,0.5537883049009764,1.6637331390380865,69.27709182161023,28.828222439171476,0.8184539085386718,3,0.47333335876464844,0.4133319854736328,2.0066661834716797,3.1100006103515625,-2.960002899169922,0,-0.02627101386409192,2.9199606326246106,34.83333206176758,1.244904155499919,35.060001373291016,1.3437731901615932,35.43333435058594,-0.02627101386409192
5022,2005-03-15,34.413333892822266,35.139999389648445,34.220001220703125,35.133331298828125,8435850.0,-0.024381040875910975,1.5090850451781084,-2.634125577435697,49.064037798159134,44.09184692642414,0.9079015690448173,1.1383918553603394,2.360313789126124,3.7740534445675564,20.50136972051517,1.0533332824707031,-0.336627343853678,-1.0226661682128935,-2.6735941686783136,0.6282618322525266,-1.848130168445607,-0.19720216798017987,2.47512575836182,14.285674017949834,-29.758754166709235,0.8254640002327114,3,0.6800003051757812,1.2099990844726562,2.9149999618530273,3.6700000762939453,-1.7666664123535156,1,-0.014916670629532613,1.8837345469546356,35.27333450317383,2.9199606326246106,34.83333206176758,1.244904155499919,35.060001373291016,-0.014916670629532613
5023,2005-03-16,34.426666259765625,34.66666793823242,34.16666793823242,34.419998168945305,4460100.0,0.0003874186379291267,1.0547743341328442,-0.0092612706166685,51.22950603423253,45.27177922870514,0.7345765683470376,0.9722338886688533,2.231172588906375,3.7407802491672726,20.945775027356365,0.5,-0.3537692350365731,-0.8806671142578111,-2.4153868441516053,0.6540526156359832,-1.6480269792047082,-0.11330724931091396,2.3550550541992195,18.483304361503446,-28.375646463508826,0.7673598649468959,3,0.6400012969970703,1.186666488647461,2.901667594909668,3.656667709350586,-1.9733314514160156,2,-0.03989154706216613,1.5090850451781084,34.413333892822266,1.8837345469546356,35.27333450317383,2.9199606326246106,34.83333206176758,-0.03989154706216613
5024,2005-03-17,34.286666870117195,34.66666793823242,34.15999984741211,34.426666259765625,2982900.0,-0.004066597346140566,-1.5762777616138104,-20.99542334093766,48.65703456396632,45.68945415582981,0.8640652599162948,0.9697833441296737,2.285305888121414,3.8619511981865173,21.41620622948388,0.5066680908203125,-0.43134819135486424,-0.8986665725707965,-2.343625785745246,0.546292640603653,-1.6211461791580248,-0.1761869659835682,2.3381512413037058,11.309566384311315,-36.67518480042035,0.7224796065872254,3,0.7166671752929616,1.3266658782958913,3.0416669845580984,3.7966670989990163,-1.373332977294929,3,-0.05308184962156415,1.0547743341328442,34.426666259765625,1.5090850451781084,34.413333892822266,1.8837345469546356,35.27333450317383,-0.05308184962156415
5025,2005-03-18,34.293331146240234,34.5,34.040000915527344,34.293331146240234,6675600.0,0.0001943693199542018,1.2257784668770881,-0.0,32.47282418558066,44.325224918166995,0.7526045308678988,0.8220189725031943,2.183560398471883,3.835880324055225,21.77768448735133,0.45999908447265625,-0.5151115402151589,-0.7756689071655245,-2.104244934623175,0.5529071202921259,-1.4399569208943532,-0.11138089343669577,2.1343015040599624,20.42989251149026,-22.156608793953815,0.6642880137288254,3,0.5333366394042969,1.2966690063476562,2.8000030517578125,3.7900028228759766,-1.4933319091796804,4,-0.043740282727373736,-1.5762777616138104,34.286666870117195,1.0547743341328442,34.426666259765625,1.5090850451781084,34.413333892822266,-0.043740282727373736
5026,2005-03-21,34.246665954589844,34.48666763305664,33.939998626708984,34.293331146240234,3230250.0,-0.0013607657842100718,1.5230595878412283,-100.0,27.690099959280573,43.11429670844224,0.644428186543557,0.7789308911944062,2.187446244804349,3.8513870555830536,21.258827731187463,0.5466690063476562,-0.4639483851840822,-0.7400007247924805,-2.0575283052407087,0.5775268556557478,-1.3987645150165946,-0.08123693456836634,1.942203522233065,25.555594408928776,-10.601777143864432,0.6587637902241127,3,0.5100002288818359,1.3433341979980469,2.6916675567626953,3.836668014526367,-0.7666664123535156,0,-0.0422425563833726,1.2257784668770881,34.293331146240234,-1.5762777616138104,34.286666870117195,1.0547743341328442,34.426666259765625,-0.0422425563833726
5027,2005-03-22,34.34000015258789,34.846668243408196,34.18666839599609,34.33333206176758,4298550.0,0.002725351370606477,-3.4000661224280107,-0.1428921768985531,31.65139621400087,42.088510157281846,0.4406674620494826,0.7077044712315654,2.0588424599973507,3.714134217747656,19.856571740012686,0.6599998474121094,-0.4866877228114532,-0.6376665115356417,-1.9709809510064673,0.6956479279351839,-1.3043237312710545,0.02899070819977112,1.57900482222135,44.11767180807682,11.243575278432388,0.6666572197354143,3,0.41666603088378906,1.25,2.3266658782958984,3.543333053588867,-1.3066673278808594,1,-0.05901772101277214,1.5230595878412283,34.246665954589844,1.2257784668770881,34.293331146240234,-1.5762777616138104,34.286666870117195,-0.05901772101277214
5028,2005-03-23,34.259998321533196,34.446666717529304,34.080001831054695,34.34000015258789,6329100.0,-0.002329698040163364,1.4999739908446563,-11.997711670481614,40.19414929963342,42.17650548195879,0.3763004454731771,0.8070305238889546,2.0849393173633146,3.746751590155199,18.406948084843055,0.3666648864746094,-0.5323428555005449,-0.7036682128906335,-2.061978431989239,0.6546420062079719,-1.3828233224399398,-0.02451310334132728,1.421525891504011,35.29396915154066,1.7941140325168021,0.6791551095493031,3,0.35000038146973367,1.3300018310546946,2.406667709350593,3.623334884643562,-0.6999969482421804,2,-0.047090803272177406,-3.4000661224280107,34.34000015258789,1.5230595878412283,34.246665954589844,1.2257784668770881,34.293331146240234,-0.047090803272177406
5029,2005-03-24,34.493331909179695,34.61999893188477,34.16666793823242,34.27333450317383,7134450.0,0.006810671309923633,-1.0923104009859916,-2.7499046347509415,34.468081997988904,41.30917598702905,0.060493038402633204,0.6235168600199614,1.794142646461232,3.469464052267,16.400129773502684,0.45333099365235086,-0.49991781772429533,-0.4816679000854407,-1.8191138730917729,0.8557780729208915,-1.1503908865886103,0.18705508641772894,0.9792092334981248,61.02920758337036,26.601626646399303,0.6687229865031663,3,0.11666679382323508,0.9566688537597585,2.1733341217040945,3.390001296997063,-0.85333251953125,3,-0.059141781553645245,1.4999739908446563,34.259998321533196,-3.4000661224280107,34.34000015258789,1.5230595878412283,34.246665954589844,-0.059141781553645245
5030,2005-03-28,35.28666687011719,35.40666580200195,34.68000030517578,34.700000762939446,5100300.0,0.022999661587530307,-1.3191438850234665,2.6666955662290737,44.90160452440054,40.0365260641381,-0.7395448353325236,-0.11036948413499204,0.9402025960525293,2.6311261628832483,14.213913246489698,0.9133338928222585,-0.48126066621072994,0.2703336715698228,-1.051097757223964,1.5917651003636095,-0.39038204282707056,0.9310493859667162,-1.3466682434082031,91.81825748157242,56.15044387234232,0.660715714396892,3,-0.6133346557617188,0.16333389282226562,1.3799991607666016,2.5966663360595703,-1.4866676330566335,0,-0.06725863301372903,-1.0923104009859916,34.493331909179695,1.4999739908446563,34.259998321533196,-3.4000661224280107,34.34000015258789,-0.06725863301372903
5031,2005-03-29,34.919998168945305,35.6533317565918,34.83333206176758,35.28666687011719,8007000.0,-0.010391140158448886,-2.0370307577106206,-0.6250040639569331,44.42476334575968,39.521051124982606,-0.4785973871145899,0.17938684412299466,1.2422604514965698,2.9560575500646777,13.997702629805541,0.8199996948242188,-0.4286191214253492,-0.04166831970215412,-1.2770982651048683,1.19376162570056,-0.6593832924035112,0.576046652999203,-0.9506661987304597,53.389713387918526,16.281832976219455,0.6177149727013559,3,-0.12333297729491477,0.5300025939941477,1.7150011062622141,2.9633350372314524,-0.6399993896484304,1,-0.06071016732670065,-1.3191438850234665,35.28666687011719,-1.0923104009859916,34.493331909179695,1.4999739908446563,34.259998321533196,-0.06071016732670065
5032,2005-03-30,35.54666519165039,35.91999816894531,34.96666717529297,34.96666717529297,4057350.0,0.017945791969209868,-2.2873594969844055,-1.5818039950062115,51.31779837316728,39.530861384864245,-1.036605087739673,-0.5356500925686092,0.540168639215608,2.283528591375955,14.047936557039687,1.000000000000007,-0.37354237849124416,0.6236654281616225,-0.4734231623515086,1.7207540186747536,0.0751211329050534,1.1722097234181916,-1.5099732299804671,79.71012389497943,43.59410286387471,0.5485442952565662,3,-0.6166667938232422,-0.0966644287109375,1.083333969116211,2.336668014526367,-1.1933326721191406,2,-0.058139508678847984,-2.0370307577106206,34.919998168945305,-1.3191438850234665,35.28666687011719,-1.0923104009859916,34.493331909179695,-0.058139508678847984
5033,2005-03-31,36.00666809082031,36.32666778564453,35.006668090820305,35.29999923706055,6941400.0,0.012940817280321815,-1.0412400933225856,1.2183987424610143,60.79024923887396,40.878996348742874,-1.3956865284850863,-1.0439247533178175,0.0018685543765002421,1.7585835398814922,14.682420581740924,1.3199996948242259,-0.45342745097815396,1.0803348541259794,-0.030088881809284374,2.190758590061243,0.5251229861583511,1.6355467220936077,-1.8569777567138672,85.18519826713832,45.030430454562875,0.5552118679676318,3,-0.8733348846435547,-0.5566673278808594,0.23333168029785156,1.4866657257080078,-1.6533355712890625,3,-0.08257735091215823,-2.2873594969844055,35.54666519165039,-2.0370307577106206,34.919998168945305,-1.3191438850234665,35.28666687011719,-0.08257735091215823
5034,2005-04-01,33.733333587646484,35.393333435058594,32.799999237060554,35.20000076293945,26949000.0,-0.06313648620415957,1.7985633130248564,-2.0754659944183236,41.450800551687514,41.87654927831031,0.8838495693214057,1.1962305580719743,2.1770421709469545,3.957993858773172,14.588062370309638,3.2066688537597585,-0.4722914044399005,-1.1329996109008817,-2.3648696658891453,0.09887044408738177,-1.7489346383950135,-0.51706458340675,2.593334197998047,26.46504307757193,-15.037444359587372,0.6159350274941308,4,0.8299999237060547,1.1599998474121094,2.468332290649414,3.7533321380615234,0.9533348083496023,4,-0.00513830671093074,-1.0412400933225856,36.00666809082031,-2.2873594969844055,35.54666519165039,-2.0370307577106206,34.919998168945305,-0.00513830671093074
5035,2005-04-04,33.246665954589844,33.733333587646484,33.006668090820305,33.65999984741211,7468200.0,-0.01442690600951646,1.59522755294585,0.28181846555589657,34.36214270366372,42.61788736101955,1.348213226941148,1.5895507750731923,2.5879586912988373,4.371734118632702,15.190529450149704,0.726665496826179,-0.5245618914425236,-1.5086671829223661,-2.9022346632296205,-0.11509970261511171,-2.2054509230759933,-0.8118834427687389,3.0800018310546875,12.665401110876573,-24.277686203099492,0.6967837401536254,4,1.3166675567626953,1.64666748046875,2.6650009155273438,3.950000762939453,1.4666671752929616,0,0.011830763289041979,1.7985633130248564,33.733333587646484,-1.0412400933225856,36.00666809082031,-2.2873594969844055,35.54666519165039,0.011830763289041979
5036,2005-04-05,33.52000045776367,33.67333221435547,33.293331146240234,33.299999237060554,4822200.0,0.0082214109392853,-2.257095213183364,-0.5322602973613849,42.42082355926324,43.814490399382024,1.0738925213980366,1.2091407072319313,2.2437111653002617,4.041436864236331,15.825554599604978,0.426666259765625,-0.5420056458876061,-1.1279993057250977,-2.5562666164991725,0.3002680050489772,-1.842132961112135,-0.4138656503380602,2.7361339569091783,20.41590273608819,-18.592082099553092,0.7141336553870378,4,1.0433330535888672,1.3733329772949219,2.2716665267944336,3.676666259765625,1.0666656494140554,1,0.008353185425808318,1.59522755294585,33.246665954589844,1.7985633130248564,33.733333587646484,-1.0412400933225856,36.00666809082031,0.008353185425808318
5037,2005-04-06,34.006668090820305,34.11333465576172,33.506668090820305,33.52000045776367,5758950.0,0.01451872393826048,-1.3636404170412875,2.212113330559063,46.70159006726235,44.53753937356302,0.5978383735212915,0.6508299013070129,1.7040783901387968,3.498354970494674,16.218520906647687,0.6066665649414134,-0.45128379895680837,-0.5746650695800852,-1.991355336503588,0.8420251973434176,-1.283010203041833,0.13368006388166265,2.180343620300299,34.21554470278335,-7.083455667508609,0.7083451334617501,4,0.5566654205322337,0.8866653442382884,1.6416654586792063,3.1899986267089915,-0.18666839599608664,2,0.008037561567237228,-2.257095213183364,33.52000045776367,1.59522755294585,33.246665954589844,1.7985633130248564,33.733333587646484,0.008037561567237228
5038,2005-04-07,34.093334197998054,34.16666793823242,33.53333282470703,33.906665802001946,5741400.0,0.002548503339000918,2.7999816895928222,0.3835644355957927,48.468856589557134,46.093180994848375,0.5420467707804093,0.48341183972193846,1.5886481056173167,3.354247782249658,16.462604253139652,0.6333351135253906,-0.3282151908100701,-0.4209989547729407,-1.7941061244824326,0.9521082149365512,-1.1075525396276902,0.2655546300818088,2.025937263641346,49.87151142864301,4.5816317511053555,0.6865535848547468,4,0.4699993133544851,0.7999992370605398,1.469999313354485,3.103332519531243,-0.6933326721191477,3,0.007626074939554028,-1.3636404170412875,34.006668090820305,-2.257095213183364,33.52000045776367,1.59522755294585,33.246665954589844,0.007626074939554028
5039,2005-04-08,33.61999893188477,34.233333587646484,33.54666519165039,34.133331298828125,3205950.0,-0.013883513515116297,-1.0808138022714793,-2.749969346466422,45.03443347924434,46.1079397676088,0.9817090784925142,0.8889091548250008,1.9920940859896987,3.767445093181749,16.4892543436889,0.6866683959960938,-0.24872539386286974,-0.822334098815908,-2.2256504875601166,0.5809822899283006,-1.5239922931880088,-0.12067590444380727,2.4328870852630473,49.999844509474904,1.500680917344667,0.701658194372103,4,0.9433345794677663,0.9433345794677663,1.9483346939086843,3.576667785644524,0.8533325195312429,4,0.02181242150341034,2.7999816895928222,34.093334197998054,-1.3636404170412875,34.006668090820305,-2.257095213183364,33.52000045776367,0.02181242150341034
5040,2005-04-11,34.026668548583984,34.153331756591804,33.593334197998054,33.62666702270508,3709050.0,0.012096062748935266,-1.3999869210522744,-0.7792252186643193,48.459405902507505,46.55623338502522,0.42187772857253947,0.4413352180169241,1.5364431036691073,3.2820602314992513,16.226651341291138,0.55999755859375,-0.20845102942281102,-0.3753313064575181,-1.7776993511803525,1.0270367382653163,-1.0765153288189353,0.3258527159038991,1.9611597329620878,78.01441464839945,25.51368646937327,0.7011840223614165,4,0.5366649627685547,0.5366649627685547,1.5416650772094727,3.1699981689453125,1.3799972534179688,0,0.019396546167008477,-1.0808138022714793,33.61999893188477,2.7999816895928222,34.093334197998054,-1.3636404170412875,34.006668090820305,0.019396546167008477
5041,2005-04-12,34.346668243408196,34.540000915527344,33.58666610717773,33.88666534423828,5019600.0,0.009404379225880222,1.2519677944032355,1.1500028610120177,50.04525842873502,46.41484005786609,0.013408643890514327,0.05096547775454496,1.1903730200165725,2.8956904282778737,15.920713239167995,0.9533348083496165,-0.15732494440552358,-0.008998298645025216,-1.3500445226958249,1.3320479254057744,-0.679521410670425,0.6615248133803746,1.5774034572481668,81.29037735988308,26.583782259382602,0.6705231120253994,4,0.21666526794434304,0.21666526794434304,1.221665382385261,2.849998474121101,1.986663818359382,1,0.010675413518310695,-1.3999869210522744,34.026668548583984,-1.0808138022714793,33.61999893188477,2.7999816895928222,34.093334197998054,0.010675413518310695
5042,2005-04-13,33.900001525878906,34.34000015258789,33.786666870117195,34.139999389648445,3953700.0,-0.01300465926895289,-1.371425768796942,-0.521731198222054,47.672439179953585,44.95730560687493,0.22566302871799593,0.4819105885739816,1.6076056548243969,3.265690305368679,15.042892945430575,0.5600013732910014,-0.21691121178237438,-0.42999839782714844,-1.7859640245547368,0.9259672289004399,-1.1079812111909462,0.2479844155366493,1.9615887255055426,36.42399163294075,-19.88149767777646,0.6779828133637958,4,0.19666481018066406,0.6633319854736328,1.6683320999145508,3.2966651916503906,2.226665496826172,2,0.02025559145696887,1.2519677944032355,34.346668243408196,-1.3999869210522744,34.026668548583984,-1.0808138022714793,33.61999893188477,0.02025559145696887
5043,2005-04-14,33.053333282470696,33.433334350585945,33.0,33.03333282470703,5423850.0,-0.024975463283146815,-9.000088032043827,-0.08333598245220432,41.373827542820344,44.94875305033413,0.6809542100877977,1.2863696927725243,2.381297052840303,4.0219000530514535,14.384663628083667,0.9000015258789062,-0.27643284313369065,-1.2079999923706097,-2.67767839386255,0.26167840912133045,-1.9428391931165834,-0.4731607916246361,2.747025148627273,3.463198101569508,-50.08659495136436,0.7348392007459715,4,0.7166671752929759,1.510000228881843,2.515000343322761,4.143333435058601,3.186668395996101,3,0.023194828969340664,-1.371425768796942,33.900001525878906,1.2519677944032355,34.346668243408196,-1.3999869210522744,34.026668548583984,0.023194828969340664
5044,2005-04-15,32.46666717529297,32.96666717529297,32.19333267211914,32.85333251953125,7674450.0,-0.017749075476416687,1.5217375079299922,-19.332824718679383,32.678165724397516,44.76164449708233,1.1946818545178743,1.823169769538211,2.895906122679925,4.531341716426461,13.95149743247277,0.8600006103515554,-0.4450928193333894,-1.7036661148071275,-3.377888576379995,-0.029443653234260125,-2.540777345593561,-0.8665548840206938,3.273684071924251,11.647769297668106,-35.530355460597406,0.8371112307864339,4,0.8999996185302734,1.7933330535888672,3.1516666412353516,4.729999542236328,4.053333282470703,4,0.028747464146742008,-9.000088032043827,33.053333282470696,-1.371425768796942,33.900001525878906,1.2519677944032355,34.346668243408196,0.028747464146742008
5045,2005-04-18,32.793331146240234,32.900001525878906,31.933332443237305,32.299999237060554,6077400.0,0.010061518454713925,1.7358326585695008,-1.2758627493537829,36.87244186008182,44.14515764161773,0.8906065494254847,1.452856382760963,2.4906835821154374,4.14293929713979,13.465612668663358,0.9666690826416016,-0.7164718469707836,-1.3020021438598661,-3.0839499529512295,0.4799456652314973,-2.192976048405548,-0.4110282393141844,2.8051393579730615,32.992254755258315,-12.846599615620939,0.8909739045456817,4,0.44333553314208984,1.3366689682006836,2.9566688537597656,4.4033355712890625,3.606670379638672,0,0.05122993750418048,1.5217375079299922,32.46666717529297,-9.000088032043827,33.053333282470696,-1.371425768796942,33.900001525878906,0.05122993750418048
5046,2005-04-19,32.799999237060554,32.933334350585945,32.35333251953125,32.793331146240234,4299600.0,0.00020333679401418614,3.243838445864682,0.013516439330687946,31.639960425123945,42.47164323693568,0.8616806524801035,1.4042471161485892,2.391234445704363,4.072880230432887,12.845122209629617,0.5800018310546946,-0.7061952812259307,-1.2230007171630817,-3.094290842188734,0.6482894078625705,-2.1586457796759078,-0.2873556546502556,2.57856298349418,36.01107001419445,-5.3143086968702065,0.9356450625128246,4,0.43666744232177024,1.330000877380364,2.9166679382324148,4.396667480468743,3.2999992370605398,1,0.07947154346260299,1.7358326585695008,32.793331146240234,1.5217375079299922,32.46666717529297,-9.000088032043827,33.053333282470696,0.07947154346260299
5047,2005-04-20,32.313331604003906,32.919998168945305,32.27333450317383,32.793331146240234,3583500.0,-0.014837428182216672,-1.3095388933166865,-71.984553775667,25.399653425346713,39.90839844091231,1.210148321131804,1.8248583115960173,2.78507515837142,4.493002731634689,12.756110927083157,0.6466636657714773,-0.6135474076550338,-1.608334922790526,-3.6214659980209163,0.40479615243986444,-2.614900460405721,-0.6017693851753307,2.8585168299117854,25.333245171552953,-10.012723808900269,1.0065655376151943,4,0.923335075378418,1.8166685104370117,3.4033355712890625,4.883335113525391,4.266670227050781,2,0.12440687042203846,3.243838445864682,32.799999237060554,1.7358326585695008,32.793331146240234,1.5217375079299922,32.46666717529297,0.12440687042203846
5048,2005-04-21,32.64666748046875,32.860000610351555,32.346668243408196,32.76666641235352,3906900.0,0.0103157384249275,2.347812566083423,0.2499980131766275,40.239544265595626,39.375632972729115,0.7264122470231698,1.4381955562500934,2.36366579863968,4.095981227271579,12.5546982480721,0.5466690063476491,-0.6027271329577104,-1.1943325042724595,-3.278423713178647,0.8897587046337279,-2.236378108725553,-0.15228689981936583,2.3308699940062354,69.03232951556487,31.217839892235666,1.042045604453094,4,0.5899991989135742,1.483332633972168,2.7116661071777344,4.549999237060547,3.9199981689453125,3,0.10659585834659158,-1.3095388933166865,32.313331604003906,3.243838445864682,32.799999237060554,1.7358326585695008,32.793331146240234,0.10659585834659158
5049,2005-04-22,32.45333480834961,32.900001525878906,32.259998321533196,32.64666748046875,4091550.0,-0.005921972655702268,-1.2068861192409845,1.6111199415073592,42.477909395062845,38.71102224967971,0.8234439224303358,1.5503477515533177,2.4891484840337483,4.2359925085916075,12.636413730390169,0.6400032043457102,-0.6674529669990577,-1.2856653213500948,-3.4340218578191184,0.8626912151189288,-2.3598435895846066,-0.21148705311558302,2.3415503642511126,52.00013732883926,10.549874372982359,1.074178268234511,4,0.7833318710327148,1.6766653060913086,2.8866653442382812,4.7433319091796875,3.833332061767578,4,0.1166803625106334,2.347812566083423,32.64666748046875,-1.3095388933166865,32.313331604003906,3.243838445864682,32.799999237060554,0.1166803625106334
5050,2005-04-25,32.913333892822266,33.153331756591804,32.439998626708984,32.566665649414055,2799600.0,0.014174169994829233,-1.3777680291441996,-1.7931177364298625,44.4444522073516,38.08871044730377,0.21111079409121913,0.9522503079157474,1.963526368490193,3.7397082646482005,13.66145357416713,0.7133331298828196,-0.7507847237439833,-0.7069995880126925,-2.755266481151857,1.3412673051264719,-1.7311330345822782,0.31713385855689324,1.7098581160166546,73.13457054769331,27.824667408189327,1.0241334465695826,4,0.22333240509033203,1.2166662216186523,2.3949995040893555,4.283332824707031,4.619998931884766,0,0.10958071208118936,-1.2068861192409845,32.45333480834961,2.347812566083423,32.64666748046875,-1.3095388933166865,32.313331604003906,0.10958071208118936
5051,2005-04-26,32.799999237060554,33.093334197998054,32.653331756591804,32.69333267211914,4478550.0,-0.0034434267926418682,-3.714268197981313,0.307690614787034,38.13892028218736,37.02943056977419,0.09161213851351846,0.9471788603305029,2.0089978376292166,3.809662817770068,15.039941004010599,0.44000244140625,-0.7788779900800833,-0.7143342971801658,-2.697804791445229,1.2691361970848938,-1.7060695443126974,0.27740094995236575,1.6618011978422729,60.447856795142876,13.167230102397497,0.9917352471325304,4,-0.11666584014893289,1.330000877380364,2.408334732055657,3.9266681671142507,5.3400001525878835,1,0.10975616989498982,-1.3777680291441996,32.913333892822266,-1.2068861192409845,32.45333480834961,2.347812566083423,32.64666748046875,0.10975616989498982
5052,2005-04-27,33.47999954223633,33.83333206176758,33.07333374023437,33.406665802001946,6690300.0,0.020731717103439573,-1.0540554473003003,0.6875044703526423,44.6009348681647,37.38799805036801,-0.7311153866866533,0.11005303801938737,1.2605444348950527,3.0867092036573354,15.751810738788341,1.0333328247070241,-0.855711795532109,0.0689992904663086,-1.668784459611821,1.8067830405444383,-0.7998925845727598,0.937891165505377,0.8300928131665657,77.54243041412094,29.32591115234726,0.8688918750390652,4,-0.5966672897338867,0.6500005722045898,1.693333625793457,2.936666488647461,4.413333892822266,2,0.07825564419675501,-3.714268197981313,32.799999237060554,-1.3777680291441996,32.913333892822266,-1.2068861192409845,32.45333480834961,0.07825564419675501
5053,2005-04-28,33.03333282470703,34.066665649414055,32.77333450317383,33.47999954223633,5012250.0,-0.013341299989141575,-1.6758666956058337,-6.0908759883473085,44.811331258194144,38.73612755412319,-0.3213807036338565,0.33997425742281706,1.614533044683597,3.4916470988669275,16.15817038288353,1.2933311462402273,-0.9928805575268385,-0.22900066375732564,-1.4693396449460607,1.0113383174314095,-0.8491701543516967,0.39116882683704546,1.1341539359659265,42.80447712977254,-4.972216025260003,0.6201694905943682,4,-0.033333778381347656,1.0966672897338867,2.140000343322754,3.239999771118164,5.2866668701171875,3,0.10736636915107,-1.0540554473003003,33.47999954223633,-3.714268197981313,32.799999237060554,-1.3777680291441996,32.913333892822266,0.10736636915107
5054,2005-04-29,33.560001373291016,34.233333587646484,33.0,33.96666717529297,5498250.0,0.015943548638545746,1.624117849968549,0.9104457217036322,45.95842864562064,39.745681641405284,-0.7561693595956882,-0.21117265049073097,1.0082072372391622,2.930678773069033,15.802315112641402,1.2333335876464844,-1.0729822262515896,0.3063344955444336,-0.9225166253784209,1.5351856164672881,-0.3080910649169937,0.9207600560058609,-1.626668930053711,62.45362807160847,17.73751291437629,0.6144255604614255,4,-0.3133354187011719,0.5699987411499023,1.5399980545043945,2.7133312225341797,5.753330230712891,4,0.08959070777976552,-1.6758666956058337,33.03333282470703,-1.0540554473003003,33.47999954223633,-3.714268197981313,32.799999237060554,0.08959070777976552
5055,2005-05-02,33.639999389648445,34.133331298828125,33.459999084472656,33.72666549682617,2809500.0,0.002383731021569524,-2.0149200194720347,0.21311383143378018,43.61444188369651,41.07617958124668,-0.7861046876569944,-0.2742533298232246,0.8512778941466266,2.8222461292331005,15.427228981412549,0.6733322143554688,-1.0242073058792371,0.3666658401489329,-0.8742442549776896,1.6075759352755554,-0.2537892074143784,0.9871208877122442,-1.6606669235229568,62.447246178064354,21.433962743407783,0.6204550475633124,5,-0.39333343505860086,0.49000072479247336,1.3900003433227468,2.6333332061767507,5.1933326721191335,0,0.07867620477077542,1.624117849968549,33.560001373291016,-1.6758666956058337,33.03333282470703,-1.0540554473003003,33.47999954223633,0.07867620477077542
5056,2005-05-03,33.799999237060554,33.933334350585945,33.46666717529297,33.68000030517578,2750100.0,0.0047562381187600256,1.4137801761983637,-1.384611998767747,49.04699272857094,43.703661726049376,-0.8820992801437484,-0.43447666943927743,0.6380459598542245,2.6210409643323445,15.031872729573138,0.46666717529297586,-0.8349069002029026,0.5126657485961985,-0.7461504933248619,1.771481990517259,-0.11674237236433527,1.1420738695567323,-1.7755867485046437,70.31954641653434,27.53911739720914,0.6294081209605302,5,-0.5533332824707102,0.330000877380364,1.261667251586907,2.4733333587646413,5.366668701171868,1,0.11045365893242409,-2.0149200194720347,33.639999389648445,1.624117849968549,33.560001373291016,-1.6758666956058337,33.03333282470703,0.11045365893242409
5057,2005-05-04,34.279998779296875,34.37333297729492,33.540000915527344,33.846668243408196,4501350.0,0.014201170209199754,1.6881725722794085,3.6111199415073,62.56829127396018,46.18463361586766,-1.1776298467364157,-0.941205104713454,0.15356783720390865,2.093586679079195,14.91426597853126,0.8333320617675781,-0.690176855769991,0.9789987564086928,-0.3180540727799013,2.276051585597287,0.33047234181439933,1.6275251710029863,-2.211407868759153,94.16660706196505,44.49554733652442,0.6485264145942969,5,-0.9633331298828125,-0.14999866485595703,0.8433341979980469,1.9933338165283203,5.020000457763672,2,0.11260212216468268,1.4137801761983637,33.799999237060554,-2.0149200194720347,33.639999389648445,1.624117849968549,33.560001373291016,0.11260212216468268
5058,2005-05-05,34.35333251953125,34.82666778564453,34.233333587646484,34.366668701171875,3537900.0,0.0021392573758975963,-3.6842041861165487,-0.03077600246489672,71.60302822758182,49.42075793059199,-1.098984026697842,-1.047782033010833,0.07587054921850722,1.9844521044832888,15.033700750142836,0.5933341979980469,-0.49456856023097373,1.039332580566409,-0.29580975209354676,2.374474913226365,0.37176141423643116,1.706903746896387,-2.1925519263232403,74.0875013052104,18.79681640088718,0.6675711663299775,5,-0.7199993133544922,-0.22333240509033203,0.8366670608520508,1.9200000762939453,5.060001373291016,3,0.10304679796391536,1.6881725722794085,34.279998779296875,1.4137801761983637,33.799999237060554,-2.0149200194720347,33.639999389648445,0.10304679796391536
5059,2005-05-06,34.35333251953125,34.65999984741211,34.313331604003906,34.46666717529297,3309900.0,0.0,-2.5861647133104455,8.498283752860411,69.30692508377689,52.183254916861465,-0.89527390730062,-1.0435278133261505,0.08022877071245205,1.9560585074558148,15.243779591914974,0.3466682434082031,-0.18715464727071662,1.0026659011840806,-0.4061082506760272,2.4114400530441884,0.29827882525402316,1.707052977114138,-2.0325986947770502,65.36576379429694,6.954802462000515,0.7043870759300543,5,-0.6133327484130859,-0.6899995803833008,0.9383344650268555,1.9200000762939453,10.846668243408203,4,0.11546673595750168,-3.6842041861165487,34.35333251953125,1.6881725722794085,34.279998779296875,1.4137801761983637,33.799999237060554,0.11546673595750168
5060,2005-05-09,34.68666839599609,34.68666839599609,34.08666610717773,34.293331146240234,3451800.0,0.00970315983974257,2.0508287185655396,-3.47058229552333,71.6030530349952,55.901491889395665,-1.062323363349762,-1.3964812496919663,-0.2510182785941808,1.5965113385881295,15.338010409793057,0.6000022888183594,-0.040536674712221554,1.3030017852783118,-0.20020209501951314,2.8062056655761403,0.5513998451293958,2.054603725427228,-2.21557853358847,89.70593185158539,27.285818267090917,0.7516019401489137,5,-0.886667251586907,-1.3066682815551687,0.04166507720947976,0.9899978637695384,11.520000457763686,0,0.13338447945441434,-2.5861647133104455,34.35333251953125,-3.6842041861165487,34.35333251953125,1.6881725722794085,34.279998779296875,0.13338447945441434
5061,2005-05-10,34.713333129882805,35.0,34.31999969482422,34.380001068115234,3292800.0,0.0007687314786852806,-1.9999915852539991,0.8474459562995191,80.71671988360633,59.91435689111141,-0.881766892136902,-1.4696158879023145,-0.3253175074950221,1.5135060075550584,16.1026943628633,0.6800003051757812,0.11821702458222916,1.311333274841303,-0.24917425413441663,2.871840803817019,0.5310795103534431,2.0915870393291627,-2.1009085920809767,80.36527055626634,12.706411879618713,0.7802537644878588,5,-0.8266658782958913,-1.246666908264153,0.015000343322761012,0.9633331298828196,10.933334350585945,1,0.11868635364024116,2.0508287185655396,34.68666839599609,-2.5861647133104455,34.35333251953125,-3.6842041861165487,34.35333251953125,0.11868635364024116
5062,2005-05-11,34.58666610717773,34.860000610351555,34.233333587646484,34.713333129882805,3867300.0,-0.0036489444050544773,1.984114585698552,-0.3800025177098077,76.2161922524546,63.40378589047367,-0.6499609468226879,-1.3585200538626552,-0.258625298892575,1.5916783947841253,16.858156401023876,0.626667022705071,0.24236843458815116,1.1503330230712834,-0.4847414709912172,2.785407517133784,0.33279577604003663,1.9678702701025301,-1.7832355324000417,54.74449201211192,-12.214329481454882,0.8175372470312497,5,-0.5866661071777273,-1.119999885559075,0.14166736602783914,0.8500003814697337,10.973335266113295,2,0.13242102655578636,-1.9999915852539991,34.713333129882805,2.0508287185655396,34.68666839599609,-2.5861647133104455,34.35333251953125,0.13242102655578636
5063,2005-05-12,33.81999969482422,34.779998779296875,33.786666870117195,34.593334197998054,5867250.0,-0.02216653117064682,-1.3650755446160785,6.105255232645742,65.99061441901623,65.62958430973984,0.2682372074707402,-0.5601933617110575,0.4501714623700579,2.3203346353105445,16.644454402268362,0.9933319091796804,0.406723195553667,0.3453332901001005,-1.2878810546891444,1.9785476348893454,-0.4712738822945184,1.1619404624947194,-0.8408435660287452,2.7472112881516497,-63.373104054696455,0.8166071723946223,5,0.4099998474121094,-0.3533334732055664,0.9083337783813477,1.3299999237060547,11.65999984741211,3,0.16203428715805046,1.984114585698552,34.58666610717773,-1.9999915852539991,34.713333129882805,2.0508287185655396,34.68666839599609,0.16203428715805046
5064,2005-05-13,33.400001525878906,33.82666778564453,33.09999847412109,33.81999969482422,5137950.0,-0.0124186331382371,2.3538504876932613,0.5431002589715082,55.74804256481009,66.97776216319691,0.7410856910485819,-0.0702907959746355,0.8386791814691605,2.6966203851511423,15.982496107619184,0.7266693115234446,0.48257173457926683,-0.1213315963745103,-1.6851363326857935,1.442473139936773,-0.9032339645301519,0.6605707717811313,1.5999984741210938,15.789621622490147,-47.40098020488757,0.7819023681556412,5,0.6499977111816406,0.0666646957397461,1.3283319473266602,1.7299976348876953,12.099998474121094,4,0.18003988300072749,-1.3650755446160785,33.81999969482422,1.984114585698552,34.58666610717773,-1.9999915852539991,34.713333129882805,0.18003988300072749
5065,2005-05-16,34.473331451416016,34.5,33.33333206176758,33.400001525878906,2966250.0,0.03213562504497114,1.071007519917115,-2.555558583106267,66.11040105773469,68.87369642199289,-0.2252973412708812,-1.0659582384423345,-0.27151181278495073,1.5786694513259079,14.711998811267271,1.1666679382324219,0.6253131419141056,0.8679983139038114,-0.7115585089257763,2.447555136733399,0.07821990248901756,1.6577767253186053,0.48866851806640454,72.28062496737444,8.381916544091531,0.7897784114147923,5,-0.42333221435546875,-1.0066652297973633,0.09000205993652344,0.6566677093505859,11.206668853759766,0,0.3111584769995541,2.3538504876932613,33.400001525878906,-1.3650755446160785,33.81999969482422,1.984114585698552,34.58666610717773,0.3111584769995541
5066,2005-05-17,35.40666580200195,35.473331451416016,34.233333587646484,34.25333404541016,4737300.0,0.027074097898002858,-1.0782098617437865,1.0745361040918022,67.68666699350757,69.44240483527592,-1.0133201638172125,-1.8909445090482748,-1.2380694095907643,0.5999402015938813,13.748433065114584,1.2399978637695312,0.7565945698612069,1.670999336242673,-0.052384727101909334,3.394383399587255,0.8093073045703818,2.532691367914964,-2.3066673278808665,97.19105367633468,33.57161925292925,0.8616920316722895,5,-1.1200008392333984,-1.703333854675293,-0.8433322906494141,-0.27666664123535156,9.95333480834961,1,0.30502739546707525,1.071007519917115,34.473331451416016,2.3538504876932613,33.400001525878906,-1.3650755446160785,33.81999969482422,0.30502739546707525
5067,2005-05-18,36.33333206176758,36.65999984741211,35.880001068115234,35.93333435058594,8649000.0,0.026172084797468465,-2.0789570769242354,0.3468192988665063,77.84028336054908,70.1354331833834,-1.8082471751895284,-2.6361577552985125,-2.177344873743067,-0.3665545956385756,13.043630379357174,1.2533340454101562,0.9334573182175561,2.396665573120117,0.4486809251095565,4.344650221130678,1.4226732491148368,3.3706578971253975,-3.1858669281005945,90.8239421452092,23.55652999678351,0.9739923240052799,5,-1.4533329010009766,-2.036665916442871,-1.769998550415039,-1.2033329010009766,8.913333892822266,2,0.2563303415956528,-1.0782098617437865,35.40666580200195,1.071007519917115,34.473331451416016,2.3538504876932613,33.400001525878906,0.2563303415956528
5068,2005-05-19,36.12666702270508,36.49333190917969,35.93333435058594,36.33333206176758,4484550.0,-0.005688028797115718,1.1265808115194622,-0.5166655540402644,72.88943985107697,70.53349037975008,-1.4791270792273252,-2.2718934784328866,-1.9889593798677154,-0.20206935930692538,12.300739280679396,0.55999755859375,1.0711523583603508,2.016000556945798,-0.06403208219972356,4.096033196091319,0.9759842373730336,3.0560168765185622,-2.8387005004882866,85.01874665812292,16.43428737904584,1.0400163195727623,5,-1.2466678619384766,-1.830000877380371,-1.7966670989990234,-0.9966678619384766,9.0,3,0.2611183130914687,-2.0789570769242354,36.33333206176758,-1.0782098617437865,35.40666580200195,1.071007519917115,34.473331451416016,0.2611183130914687
5069,2005-05-20,36.2400016784668,36.56666564941406,36.00666809082031,36.246665954589844,2257500.0,0.0031371467423355615,-1.3661962750139023,0.032246751329001774,73.04968376540678,70.69422712757358,-1.449079693097886,-2.1997788056326613,-2.107598027772312,-0.3652301039566481,11.45465961234474,0.55999755859375,1.1044107605889053,1.9400018692016587,-0.1935113136045814,4.073515052007899,0.8732452777985387,3.006758460604779,-2.8171538232421938,87.3748087874083,17.26989219141946,1.0667565914031214,5,-1.3600025177001953,-1.9433355331420898,-2.0733346939086914,-1.1100025177001953,9.873332977294922,4,0.2549668166615948,1.1265808115194622,36.12666702270508,-2.0789570769242354,36.33333206176758,-1.0782098617437865,35.40666580200195,0.2549668166615948
5070,2005-05-23,36.52000045776367,36.746665954589844,36.13333129882813,36.23333358764648,2096850.0,0.007726235273969317,-1.52052861778681,-43.0154550658282,73.61114422483425,69.90471872104335,-1.6110956591834693,-2.314380545353643,-2.3824491983810105,-0.7014903908745467,11.053281391641192,0.6133346557617116,1.1054026919352395,2.0396673202514677,-0.20704167459386724,4.286376315096803,0.9163128228288002,3.163021817674135,-2.967666522851566,90.98147543845005,20.040197453486513,1.1233544974226675,5,-1.5966682434082031,-2.1800012588500977,-2.706666946411133,-1.6933345794677734,9.579998016357422,0,0.24589264593854354,-1.3661962750139023,36.2400016784668,1.1265808115194622,36.12666702270508,-2.0789570769242354,36.33333206176758,0.24589264593854354
5071,2005-05-24,36.400001525878906,36.599998474121094,36.246665954589844,36.29333114624024,2154600.0,-0.00328584146715849,-2.5333117167979555,0.3721057113961442,69.62967724798956,69.17288372054723,-1.3708406135244076,-2.0141146556191387,-2.2727756873301743,-0.6406186839011951,10.630212193141537,0.35333251953125,1.131437578185782,1.7396682739257798,-0.5170263322359787,3.9963628800875384,0.6113209708449006,2.868015577006659,-2.656007669786135,60.000176063312374,-7.672647826114833,1.1283473030808777,5,-1.4766693115234375,-1.8966693878173828,-2.716668128967285,-1.7033357620239258,9.299999237060547,1,0.2549450107220237,-1.52052861778681,36.52000045776367,-1.3661962750139023,36.2400016784668,1.1265808115194622,36.12666702270508,0.2549450107220237
5072,2005-05-25,36.099998474121094,36.53333282470703,36.01333236694336,36.400001525878906,1478550.0,-0.00824184173576259,-1.1971760609919246,-2.8124307120124894,65.52133022733625,69.1207410325828,-0.9315598214886691,-1.5892452030932418,-1.9590723740670342,-0.40017159063874885,11.243549562800341,0.5200004577636719,1.111317991191875,1.3086652755737305,-0.9636585364371584,3.5809890875846193,0.1725033695682825,2.4448271815791784,-2.175844292118498,20.491534168190988,-44.45438441637345,1.1361619060054453,5,-1.176666259765625,-1.5966663360595703,-2.4166650772094727,-1.4033327102661133,9.753334045410156,2,0.25650976530840186,-2.5333117167979555,36.400001525878906,-1.52052861778681,36.52000045776367,-1.3661962750139023,36.2400016784668,0.25650976530840186
5073,2005-05-26,36.58000183105469,36.78666687011719,36.16666793823242,36.20666885375977,2178750.0,0.013296492443834573,-1.7352805055579397,-1.244430598647044,68.23146300722256,70.5077877484064,-1.093922396832511,-1.8866467171012076,-2.4199451266300542,-0.9360540527967061,11.611571028752111,0.6866683959960938,1.0734833345258963,1.61133518218994,-0.6367629972995914,3.8594333616794714,0.4872860924451743,2.7353842719347057,-2.48649694269686,73.50444070581791,8.255892176143021,1.1240490897447655,5,-1.5200023651123047,-2.056669235229492,-2.8966684341430664,-1.883336067199707,10.593330383300781,3,0.23692355630713968,-1.1971760609919246,36.099998474121094,-2.5333117167979555,36.400001525878906,-1.52052861778681,36.52000045776367,0.23692355630713968
5074,2005-05-27,36.56666564941406,36.73333358764648,36.49333190917969,36.5533332824707,1391700.0,-0.0003645757510406522,-2.599977112121886,0.035711731227074155,66.24421532822663,70.52265600068328,-0.6528059801686368,-1.7249484324392483,-2.382725587317225,-0.9624230921633625,12.25273900038095,0.24000167846678977,1.079749758319572,1.4476657867431655,-0.8059162606531842,3.701247834139515,0.32087476304499063,2.5744568104413403,-2.2577078025154833,71.55160932297447,9.008585029435537,1.1267910236981749,5,-1.0566654205322266,-2.043333053588867,-2.8833322525024414,-1.933333396911621,10.626667022705078,4,0.2340930249249613,-1.7352805055579397,36.58000183105469,-1.1971760609919246,36.099998474121094,-2.5333117167979555,36.400001525878906,0.2340930249249613
5075,2005-05-31,36.28666687011719,36.56666564941406,36.20000076293945,36.56666564941406,1643250.0,-0.0076572138674437795,1.6190463215258855,-21.00143061516452,63.02428395490581,70.00461344083865,-0.09893987434298879,-1.3033235174498117,-2.0818194799372662,-0.727886480457471,12.751854728316811,0.3666648864746094,1.1851014891625908,1.0353336334228516,-1.1627163930237288,3.233383659869432,-0.0636913798004386,2.1343586466461417,-1.7794923013611168,35.344925391540265,-23.913305903963796,1.0990250132232906,5,0.04666709899902344,-1.6733341217041016,-2.6033334732055664,-1.663334846496582,10.759998321533203,1,0.2708065698295643,-2.599977112121886,36.56666564941406,-1.7352805055579397,36.58000183105469,-1.1971760609919246,36.099998474121094,0.2708065698295643
5076,2005-06-01,37.53333282470703,37.6533317565918,37.13333129882813,37.33333206176758,6060900.0,0.03435603383061059,1.3636458215929557,-0.714291553133515,70.57728198551807,69.19761328805743,-1.1311681461793768,-2.377871511527374,-3.2911562865509154,-1.9860826768242887,13.639611642780508,1.3666648864746094,1.4306108008360638,2.0953329086303683,-0.21498838921107222,4.405654206471809,0.940172259709648,3.2504935575510885,-2.8437988718420684,92.68298923510639,31.496643676913223,1.1551606489207202,6,-0.7399997711181641,-2.3800010681152344,-3.8999996185302734,-2.910000801086426,10.979999542236328,2,0.22824153904539202,1.6190463215258855,36.28666687011719,-2.599977112121886,36.56666564941406,-1.7352805055579397,36.58000183105469,0.22824153904539202
5077,2005-06-02,38.13999938964844,38.35333251953125,37.72000122070313,37.86666870117188,5173500.0,0.016163407810724895,-1.2352909497267186,1.3666482290335147,80.85714067731584,70.08291337986175,-1.6255523330939354,-2.8253884039458796,-3.855683439372214,-2.5972496026570013,15.462006970102143,0.8199996948242188,1.5631794216612889,2.5089994430542006,-0.027819147156677104,5.045818033265078,1.2405901479487653,3.777408738159636,-3.1540856564107926,90.2439024390244,20.7704241204178,1.2684092951054375,6,-0.9599990844726562,-2.5766658782958984,-4.733332633972168,-3.5399999618530273,10.94000244140625,3,0.19821713409211195,1.3636458215929557,37.53333282470703,1.6190463215258855,36.28666687011719,-2.599977112121886,36.56666564941406,0.19821713409211195
5078,2005-06-03,37.893333435058594,38.526668548583984,37.8466682434082,38.13999938964844,3403200.0,-0.006467382237473007,-3.0000448792747507,-0.9024451515659253,82.91014042479478,71.1785196753493,-1.2314285102462108,-2.4242067598093797,-3.566296436495705,-2.364973382136455,16.914699819215308,0.6800003051757812,1.621649321390521,2.0853334426879897,-0.567471194038994,4.7381380794149734,0.7589311243244978,3.4117357610514816,-2.503329447465717,72.77930620636737,-3.3408646631864514,1.326402318363493,6,-0.6233329772949219,-2.2433319091796875,-4.386667251586914,-3.2933340072631836,11.899997711181648,4,0.21006331095453668,-1.2352909497267186,38.13999938964844,1.3636458215929557,37.53333282470703,1.6190463215258855,36.28666687011719,0.21006331095453668
5079,2005-06-06,38.31999969482422,38.61999893188477,38.0,38.03333282470703,2710350.0,0.011259665516015982,-2.5094359993090745,-1.162166341900962,81.12189060714755,72.01304705116189,-1.4885564668410822,-2.6756450000435734,-3.951925123076691,-2.806249161266905,18.469265960644826,0.726665496826179,1.5439941670807258,2.313666343688965,-0.47106199863794984,5.0983946860158795,0.9213021725255075,3.706030514852422,-2.4908626686925857,87.60332793180173,10.543185759886896,1.3923641711634585,6,-1.0033340454101562,-2.510000228881836,-4.755000114440918,-3.7200002670288086,11.279998779296875,0,0.23103686299681914,-3.0000448792747507,37.893333435058594,-1.2352909497267186,38.13999938964844,1.3636458215929557,37.53333282470703,0.23103686299681914
5080,2005-06-07,39.313331604003906,39.86666870117188,38.77333450317383,38.96666717529297,6052950.0,0.02592202288858192,-1.981835017010184,1.2092936605099271,81.30340345486768,73.31012774081502,-2.284192286348649,-3.483170692359721,-4.917406219515726,-3.81409803534428,20.743903196596992,1.5466690063476634,1.558137034922531,3.075665092468263,-0.0008778390940022973,6.152208024030529,1.537393626687134,4.613936558249392,-3.037656672951769,79.75598999620365,5.0257198617441645,1.5382714657811327,6,-1.373331069946289,-2.829998016357422,-5.624998569488525,-4.713332176208496,10.686668395996094,1,0.2004409381399943,-2.5094359993090745,38.31999969482422,-3.0000448792747507,37.893333435058594,-1.2352909497267186,38.13999938964844,0.2004409381399943
5081,2005-06-08,38.83333206176758,39.33333206176758,38.65999984741211,39.31999969482422,4454850.0,-0.012209586993828903,1.623377202434475,-1.4038580043135702,71.57651867928107,73.98292645769777,-1.5899232101906335,-2.823444680278456,-4.402738641072489,-3.350808840057134,22.618794900700088,0.6733322143554688,1.5605407204664914,2.3896656036376953,-0.8065318336666323,5.585863040942023,0.7915668849855351,3.9877643222898556,-1.9112782520938865,51.86321827642059,-19.970790632735508,1.5980987186521622,6,-0.8166637420654297,-2.3499984741210938,-5.144999027252197,-4.3733320236206055,11.760002136230469,2,0.21150214760914254,-1.981835017010184,39.313331604003906,-2.5094359993090745,38.31999969482422,-3.0000448792747507,37.893333435058594,0.21150214760914254
5082,2005-06-09,39.16666793823242,39.459999084472656,38.46666717529297,38.66666793823242,3759450.0,0.008583756756557648,-1.207400500148349,-1.0273952201415615,75.67565826016467,74.81005926358023,-1.6120271050039463,-2.9471682051536874,-4.717020751549704,-3.707389302998479,24.624638328454623,0.9933319091796875,1.5518326438170078,2.4940013885498047,-0.7968771278210269,5.784879904920636,0.8485621303643924,4.139440646735217,-1.7145834480890585,65.34650473721062,-4.620625712401065,1.6454392581854151,6,-1.1333332061767578,-2.6833343505859375,-5.478334903717041,-4.706667900085449,11.319999694824219,3,0.23863823298553366,1.623377202434475,38.83333206176758,-1.981835017010184,39.313331604003906,-2.5094359993090745,38.31999969482422,0.23863823298553366
5083,2005-06-10,39.29999923706055,39.426666259765625,38.88666534423828,39.20000076293945,3740250.0,0.0034042032638159636,2.056615995854206,0.1999969482421875,75.75754462037997,75.86709585159727,-1.4739533781265024,-2.7920515502819256,-4.84418565283849,-3.866725769262004,27.078603036594075,0.5400009155273438,1.6035778031530867,2.353332710266116,-0.8488239909650943,5.555489411497327,0.7522543596505145,3.954411060881718,-1.4132895889320523,69.64274036653725,1.8000039146412803,1.6010783506156039,6,-1.2666645050048828,-2.8166656494140625,-5.576666355133057,-4.839999198913574,11.619998931884766,4,0.24885503266807785,-1.207400500148349,39.16666793823242,1.623377202434475,38.83333206176758,-1.981835017010184,39.313331604003906,0.24885503266807785
5084,2005-06-13,39.413333892822266,39.53333282470703,38.91999816894531,39.03333282470703,4891350.0,0.002883833535926472,-1.0219700066023203,3.800068665598535,75.05771596740155,77.20414385298568,-1.2751151881871579,-2.563200305914492,-4.8766222363547485,-4.0016255441812945,28.75501507700402,0.6133346557617188,1.720076672842083,2.1660007476806626,-0.7504929210766349,5.08249441643796,0.7077539133020139,3.6242475820593114,-1.1702316151459584,67.6189775532555,2.591472207474766,1.458246834378649,6,-0.9133338928222585,-2.9300003051757812,-5.531667232513428,-4.953333854675293,11.113334655761712,0,0.26336257880758285,2.056615995854206,39.29999923706055,-1.207400500148349,39.16666793823242,1.623377202434475,38.83333206176758,0.26336257880758285
5085,2005-06-14,45.20000076293945,45.36666870117188,42.49333190917969,43.29999923706055,40305600.0,0.14682003014139888,1.573132737558406,4.999989961351202,88.46151409386485,79.1912807539131,-6.330143985562572,-7.910630287430372,-10.49779236386101,-9.761524592869279,32.274350036512054,5.9533348083496165,1.9378786396436567,7.41633415222168,3.0586438444899002,11.77402445995346,5.237488998355786,9.595179306087573,-6.664656529033941,97.58452316847568,30.60246699361754,2.1788451538658897,6,-3.656665802001946,-5.966667175292969,-11.498334407806396,-10.74000072479248,4.046665191650391,1,0.09734508046268231,-1.0219700066023203,39.413333892822266,2.056615995854206,39.29999923706055,-1.207400500148349,39.16666793823242,0.09734508046268231
5086,2005-06-15,46.20666885375977,46.29999923706055,44.58666610717773,45.0,15173100.0,0.02227141756257911,1.459336405176696,0.6350883603641263,91.60263389880652,80.38522444518986,-6.679540639910911,-8.502638378963574,-11.33266569272832,-10.733702693703442,35.11018886424527,1.7133331298828196,2.242313049274827,7.883002090454106,2.2697698190265427,13.496234361881669,5.076385954740324,10.689618226167887,-7.28667068481446,98.80854810488253,24.873961247429918,2.806616135713781,6,-4.133335113525398,-6.506669998168952,-12.616668224334724,-11.7466688156128,3.7333297729492045,2,0.08209488457706837,1.573132737558406,45.20000076293945,-1.0219700066023203,39.413333892822266,2.056615995854206,39.29999923706055,0.08209488457706837
5087,2005-06-16,45.64666748046875,46.106666564941406,45.4000015258789,45.79999923706055,9208950.0,-0.012119492427887013,-1.185572118759523,-0.12707028619661598,87.0774142098898,80.84825486575595,-5.523604294528425,-7.598720757450636,-10.619523939287092,-10.135304918277917,37.0002494854588,0.8066673278808736,2.6207866694499415,6.8573339462280245,0.45021972628561,13.264448166170439,3.6537768362568173,10.060891056199232,-5.250669097900392,91.18707229382498,16.487640109592434,3.203557109971206,6,-3.4966678619384766,-5.94666862487793,-11.970000743865967,-11.186667442321777,3.426666259765632,3,0.10836862777870637,1.459336405176696,46.20666885375977,1.573132737558406,45.20000076293945,-1.0219700066023203,39.413333892822266,0.10836862777870637
5088,2005-06-17,45.56000137329102,46.26666641235352,45.21333312988281,45.7400016784668,7000350.0,-0.0018986294501084355,-1.4122040709356325,1.173927105361317,86.55827756793497,81.452297861399,-4.732754106222231,-7.134907489298101,-10.380361031926405,-9.998327963552278,38.91022994582639,1.0533332824707102,2.8640616190243193,6.299001121521002,-0.6488579984441643,13.246860241486168,2.825071561538415,9.772930681503588,-3.9832028198242284,89.97293012643817,14.260835415438152,3.473929559982584,6,-3.176668167114265,-5.860002517700202,-11.826668262481697,-11.10000133514405,4.366664886474595,4,0.10813577943950237,-1.185572118759523,45.64666748046875,1.459336405176696,46.20666885375977,1.573132737558406,45.20000076293945,0.10813577943950237
5089,2005-06-20,45.47999954223633,45.63999938964844,45.20666885375977,45.36000061035156,5352150.0,-0.001755966388130803,-1.031256984988456,-0.6666596024244742,87.98897079802502,82.19513867730538,-3.9451748720188107,-6.669103419534778,-10.13038853032242,-9.885320685378296,40.85720261853585,0.43333053588866477,3.01181363752206,5.756999397277831,-1.5638603010951542,13.077859095650815,2.096569548091338,9.417429246464323,-2.9585608520507805,78.45885589165192,-2.2619492838970814,3.660429849186493,6,-3.0966663360595703,-5.780000686645508,-11.631666660308838,-11.019999504089355,6.44666671752929,0,0.11961298771907347,-1.4122040709356325,45.56000137329102,-1.185572118759523,45.64666748046875,1.459336405176696,46.20666885375977,0.11961298771907347
5090,2005-06-21,45.5,45.72666549682617,45.27333450317383,45.53333282470703,3871950.0,0.0004397638074973287,1.1587284287011808,-0.2777760116985091,86.6339575775861,83.86818744378371,-3.3473130246801546,-6.305117007580897,-9.989791666462345,-9.863135632102114,42.758949829723505,0.45333099365234375,3.2050042015452007,5.327999877929685,-2.262280439694621,12.91828019555399,1.532859719117532,9.123140036741837,-2.2228492004394553,53.30743198111967,-24.830325272619866,3.7951401588121545,6,-3.116666793823242,-5.6833343505859375,-11.7416672706604,-11.039999961853027,6.813331604003906,1,0.1104762318370105,-1.031256984988456,45.47999954223633,-1.4122040709356325,45.56000137329102,-1.185572118759523,45.64666748046875,0.1104762318370105
5091,2005-06-22,45.68000030517578,45.83333206176758,45.3466682434082,45.57333374023438,3448350.0,0.003956050663203925,1.3548434731246308,-3.200045777065477,86.0880573971748,85.02512068122928,-2.7423681349961484,-6.065202329208304,-10.014107986780523,-9.989469372053648,44.77231738751297,0.486663818359375,3.4522210111739398,5.044000244140626,-2.708253912463455,12.796254400744708,1.1678731658385857,8.920127322442667,-1.7982798181152333,44.654013358668074,-30.632477348161324,3.8761270783020403,6,-3.086668014526367,-5.413333892822266,-11.921667575836182,-11.550000190734863,5.386665344238281,2,0.07807937008726196,1.1587284287011808,45.5,-1.031256984988456,45.47999954223633,-1.4122040709356325,45.56000137329102,0.07807937008726196
5092,2005-06-23,45.36000061035156,46.90666580200195,45.32666778564453,46.06666564941406,7413000.0,-0.0070052472129243926,-3.086215741599416,-6.624991059295199,85.48794744712725,86.10627655086786,-1.6220293877626304,-5.2869617628452374,-9.524533258599178,-9.615948130313328,47.36016842551255,1.5799980163574219,3.653177713197394,4.26100044250488,-3.456598723735553,11.978599608745313,0.40220085938466354,8.119800025625096,-0.9946243732910176,9.01953128506124,-63.83358085338137,3.858799583120217,6,-2.4466686248779297,-3.9666671752929688,-11.365002155303955,-11.230000495910645,6.426666259765625,3,0.10096997254696283,1.3548434731246308,45.68000030517578,1.1587284287011808,45.5,-1.031256984988456,45.47999954223633,0.10096997254696283
5093,2005-06-24,45.246665954589844,45.76666641235352,44.98666763305664,45.49333190917969,4528500.0,-0.0024985593967530306,-1.034790223708322,0.34905640006909655,83.93204859587574,87.09231350958721,-0.6441951476330132,-4.73375351865856,-9.212149434211668,-9.465600510308704,49.674292400563786,0.7799987792968821,4.01683314127208,3.7143325805664062,-3.907555324673069,11.336220485805882,-0.09661137205333148,7.525276533186144,-0.37303180454101437,13.541592160789643,-55.07269357303249,3.810943952619738,6,-0.5466670989990234,-3.8266658782958984,-10.65833330154419,-10.949999809265137,6.2133331298828125,4,0.0845734753027998,-3.086215741599416,45.36000061035156,1.3548434731246308,45.68000030517578,1.1587284287011808,45.5,0.0845734753027998
5094,2005-06-27,45.12666702270508,45.58666610717773,44.97999954223633,45.0,3644400.0,-0.0026521055055238607,-6.279943237737664,-0.5135164393306734,81.1428471000895,86.27912828805661,0.41512287114969126,-4.152479396224194,-8.871478873436345,-9.304333386643648,52.11017384917166,0.6066665649413991,4.367871499001602,3.1663335800170884,-4.239784511647002,10.57245167168118,-0.5367254658149534,6.86939262584913,1.779998779296875,7.612500593984128,-57.13073248544216,3.7030590458320445,6,0.6199989318847656,-3.6700000762939453,-10.538334369659424,-10.830000877380371,6.753334045410149,0,0.10636724477448034,-1.034790223708322,45.246665954589844,-3.086215741599416,45.36000061035156,1.3548434731246308,45.68000030517578,0.10636724477448034
5095,2005-06-28,46.11333465576172,46.253334045410156,44.87333297729492,44.900001525878906,4270500.0,0.021864402982835207,-1.1789429302815841,9.57891883752447,86.9918538444868,85.76681939313221,-0.478704676731887,-4.60111243024437,-9.63199090986992,-10.247940813596948,55.24411124861249,1.3800010681152344,4.783781078471613,3.661667823791504,-3.457898046356938,10.781233693939946,0.10188488871727941,7.221450758865728,0.7547978210449244,60.98370435963724,-5.166159688178546,3.559782935074221,6,-0.22333526611328125,-4.6533355712890625,-11.525002002716064,-11.816668510437012,5.116664886474609,1,0.12606617255942787,-6.279943237737664,45.12666702270508,-1.034790223708322,45.246665954589844,-3.086215741599416,45.36000061035156,0.12606617255942787
5096,2005-06-29,46.099998474121094,46.32666778564453,45.77999877929688,46.23333358764648,5042700.0,-0.0002892044511675351,2.4166438184700403,-0.10989159550787296,86.414520200047,85.69316450314967,-0.5387458128079317,-4.124543921724388,-9.388206226099555,-10.197465232836684,57.51761698130207,0.5466690063476491,5.259832554825721,3.219998359680176,-3.6811070086647177,10.12110372802507,-0.23055432449226743,6.670551043852619,0.6883420227050792,60.32782640996874,-5.67895701968019,3.4505526841724454,6,-0.20999908447265625,-4.6399993896484375,-11.468332767486572,-11.75999927520752,4.300003051757805,2,0.1347794649791747,-1.1789429302815841,46.11333465576172,-6.279943237737664,45.12666702270508,-1.034790223708322,45.246665954589844,0.1347794649791747
5097,2005-06-30,45.70000076293945,46.599998474121094,45.61333465576172,46.26666641235352,4161600.0,-0.008676740226058466,-1.6666666666666667,4.249935627843383,82.69752930987032,85.26419247447582,-0.1457101606927509,-3.298232060239698,-8.74196751948341,-9.758551371101348,59.40375788366779,0.986663818359375,4.953296844917929,2.442000579833987,-4.188821841921069,9.072823001589043,-0.8734106310435408,5.757411790711515,1.0117394331054683,47.87654511913573,-16.94037175850211,3.3154112108775293,6,0.18999862670898438,-4.240001678466797,-10.986668586730957,-11.360001564025879,3.6100006103515696,3,0.11743249008491752,2.4166438184700403,46.099998474121094,-1.1789429302815841,46.11333465576172,-6.279943237737664,45.12666702270508,0.11743249008491752
5098,2005-07-01,45.85333251953125,45.93333435058594,45.61333465576172,45.72000122070313,2272350.0,0.003355180613391573,1.1818039950062422,-0.2352909497266722,82.76795485098421,84.68407959147127,-0.2827961916231061,-2.977291562444343,-8.652945652016228,-9.87029646538592,61.26903571092176,0.31999969482421875,4.478352207262866,2.1973323822021484,-4.02038592996103,8.415050694365327,-0.9115267738794373,5.306191538283734,0.7848713877636726,56.75676869884123,-7.387391567662391,3.1088591560815884,7,0.0366668701171875,-4.3166656494140625,-11.140000343322754,-11.513333320617676,3.946666717529297,4,0.1293981053189237,-1.6666666666666667,45.70000076293945,2.4166438184700403,46.099998474121094,-1.1789429302815841,46.11333465576172,0.1293981053189237
5099,2005-07-05,47.17333221435547,47.2599983215332,45.68000030517578,45.79999923706055,3756300.0,0.02878743206422274,1.0431028316755004,10.300154497597253,68.40792744679528,82.65896513249453,-1.494499035444015,-3.794563120078358,-9.704023760846056,-11.128582971322459,63.278331999129,1.5799980163574219,4.124887694573445,3.0746654510498033,-2.794338753507745,8.943669655607351,0.14016334877102565,6.009167553328581,-2.299999237060547,96.36873651402541,34.94865709826429,2.9345021022787745,7,-1.1066665649414062,-5.443332672119141,-12.38166618347168,-12.813332557678223,2.0566673278808594,1,0.0908705548007207,1.1818039950062422,45.85333251953125,-1.6666666666666667,45.70000076293945,2.4166438184700403,46.099998474121094,0.0908705548007207
5100,2005-07-06,47.19333267211914,47.36000061035156,46.9000015258789,47.03333282470703,4051500.0,0.00042397805761917873,-1.1562670433717104,0.11650477346525523,61.280446319227,79.90256390161142,-1.3958261322975787,-3.3665493141940885,-9.464155059193132,-11.08697899448299,64.62549193701727,0.45999908447266336,3.7727678186273153,2.7006658554077134,-2.865917767301937,8.267249478117364,-0.08262595594710831,5.483957666762535,-2.272266387939453,90.45793857752503,32.37235877404068,2.783291811354824,7,-1.0766658782958984,-5.413331985473633,-12.176666259765625,-12.833333015441895,1.4866676330566406,2,0.0993078498727189,1.0431028316755004,47.17333221435547,1.1818039950062422,45.85333251953125,-1.6666666666666667,45.70000076293945,0.0993078498727189
5101,2005-07-07,47.04666519165039,47.63333129882813,46.69333267211914,46.84000015258789,3512100.0,-0.0031078008727999373,-2.759994506835966,1.291657725961424,67.67672583617428,77.92353927817224,-1.156531800789331,-2.7120586799639312,-9.050311095434438,-10.878721643381795,66.25788617214255,0.9399986267089915,3.4010327940095166,2.143331718444827,-2.8473848973592126,7.134048334248867,-0.35202658945718923,4.638690026346843,-2.028041534423828,70.9570751421069,16.35393787239191,2.4953583079020185,7,-0.7933330535888672,-4.6633338928222585,-11.573331832885742,-12.686665534973145,2.563335418701172,3,0.08891882843437693,-1.1562670433717104,47.19333267211914,1.0431028316755004,47.17333221435547,1.1818039950062422,45.85333251953125,0.08891882843437693
5102,2005-07-08,48.51333236694336,48.58000183105469,46.79999923706055,47.0533332824707,4501500.0,0.03117473192453324,1.2343063176947167,7.064567336089781,77.65289138121932,77.22585514321041,-2.3790408612300524,-3.628636364834577,-10.249172182595679,-12.278157869647089,68.3745401832337,1.7800025939941406,3.1332773937353338,3.1426656723022433,-1.3073893803907168,7.592720724995203,0.9176381459557632,5.367693198648723,-3.3378262512207044,97.752715078167,45.65633616391672,2.225027526346479,7,-1.7866649627685547,-5.363330841064453,-12.539999961853027,-13.720000267028809,2.0366668701171875,4,0.03888970447680684,-2.759994506835966,47.04666519165039,-1.1562670433717104,47.19333267211914,1.0431028316755004,47.17333221435547,0.03888970447680684
5103,2005-07-11,49.08000183105469,49.11999893188477,48.3466682434082,48.36666870117188,4736100.0,0.011680695521494533,-1.0530883827386988,0.48858464191466083,80.89244199559128,77.1980323538217,-2.6203231285527764,-3.610138787923894,-10.52152962209864,-12.782347371984791,70.63936939555381,0.7733306884765696,2.8913730213469364,3.220335006713867,-0.5125330483589678,6.953203061786702,1.3539009791774461,5.086769034250288,-3.6321360581054734,98.83729311635365,48.00701926270708,1.866434027536419,7,-2.0833358764648438,-5.596668243408203,-12.708334922790527,-13.93666934967041,0.01999664306640625,0,0.00468621706714778,1.2343063176947167,48.51333236694336,-2.759994506835966,47.04666519165039,-1.1562670433717104,47.19333267211914,0.00468621706714778
5104,2005-07-12,49.79333114624024,50.4000015258789,49.07333374023438,49.08000183105469,9634200.0,0.014534011584616646,-2.6513851048081336,0.9999946522920475,82.92431629454845,76.7460837371619,-2.9078645854789045,-3.695418574491704,-10.943168586436919,-13.424050068652797,73.02360595164458,1.326667785644517,2.6989517911999314,3.4146644592285256,0.7110904820397863,6.118238436417265,2.062877470634156,4.766451447822895,-3.9782520573974693,83.63300301230584,31.748082186135214,1.351786988594371,7,-1.786663055419929,-5.593330383300788,-13.333330154418952,-14.563330650329597,-0.7033309936523509,1,0.00013391533899831387,-1.0530883827386988,49.08000183105469,1.2343063176947167,48.51333236694336,-2.759994506835966,47.04666519165039,0.00013391533899831387
5105,2005-07-13,49.599998474121094,49.97999954223633,49.3466682434082,49.73333358764648,5254650.0,-0.0038827021142919804,1.0212689542662698,-0.18691943634855365,79.99998832235434,76.03335797297383,-2.4227105234017685,-3.3260773165932562,-10.456957052596849,-13.157784669588864,73.38690056396871,0.633331298828125,2.552872679050701,3.0013319015502944,0.0017193189417952226,6.000944484158794,1.5015256102460413,4.5011381928545475,-3.23472869283399,78.41719659023913,24.55937736615971,1.4998062913042502,7,-1.5933303833007812,-5.166664123535156,-13.036665916442871,-14.323332786560059,-0.8999977111816406,2,-0.007459656114260027,-2.6513851048081336,49.79333114624024,-1.0530883827386988,49.08000183105469,1.2343063176947167,48.51333236694336,-0.007459656114260027
5106,2005-07-14,50.0,50.63999938964844,49.61999893188477,50.03333282470703,4235550.0,0.00806454714081517,-1.5714244499153998,0.24999284753813594,85.08063353187437,76.29814733097429,-2.4711910159243686,-3.6125375176610675,-10.5585511988591,-13.47018427565584,73.62850717002219,1.0400009155273438,2.508976576866843,3.2116668701171847,-0.14235343961711777,6.565687179851487,1.534656715250037,4.888677024984332,-3.150562409361882,83.33334989017844,22.82047883614051,1.677010154867151,7,-1.8733329772949219,-5.446666717529297,-12.78833293914795,-14.09999942779541,-2.349998474121101,3,-0.026399993896484397,1.0212689542662698,49.599998474121094,-2.6513851048081336,49.79333114624024,-1.0530883827386988,49.08000183105469,-0.026399993896484397
5107,2005-07-15,50.59333419799805,50.59333419799805,49.53333282470703,50.00666809082031,3776250.0,0.011866683959961044,2.613644491550221,-17.600251773861295,87.68797644496424,76.84481639697206,-2.5673994463556227,-4.022514880870887,-10.855905095654137,-13.949648780540159,73.83599214113912,1.0600013732910156,2.328520633026997,3.5576677322387695,-0.15251896255634279,7.267854427033882,1.7025743848412134,5.412761079636326,-3.213217955498486,97.96517865608308,30.20907986649597,1.8550933473975544,7,-2.4333343505859375,-6.040000915527344,-13.34333324432373,-14.693333625793457,-3.1433334350585938,4,-0.019436030521297276,-1.5714244499153998,50.0,1.0212689542662698,49.599998474121094,-2.6513851048081336,49.79333114624024,-0.019436030521297276
5108,2005-07-18,50.48666763305664,50.96666717529297,50.20000076293945,50.36666870117188,3528450.0,-0.0021083126192862345,-2.382340814042528,0.204543828962671,87.85310186532175,79.0053913323639,-1.9381992576590008,-3.7184785935568243,-10.450759359007748,-13.728896106025658,74.31045348363605,0.7666664123535156,2.1784218222940055,3.204667854309079,-0.7397959487129739,7.149131657331132,1.2324359527980562,5.176899755820102,-2.650167749956239,74.64791286372254,-0.6863715919950977,1.9722319015110263,7,-1.656667709350586,-5.560001373291016,-13.228333473205566,-14.58666706085205,-3.5166664123535085,0,0.001254422345008166,2.613644491550221,50.59333419799805,-1.5714244499153998,50.0,1.0212689542662698,49.599998474121094,0.001254422345008166
5109,2005-07-19,50.91999816894531,51.0533332824707,50.18000030517578,50.5,4621800.0,0.008583068683363448,1.5436818772707577,3.5000158947136257,86.82327581672139,81.84348349875216,-1.9938491891524563,-3.9245767537415333,-10.574421390570635,-14.040098139034427,74.82395594307765,0.8733329772949219,2.118146099383381,3.3659984588623075,-0.7993327145558737,7.531329632280489,1.283332872153217,5.448664045571398,-2.5826715190940988,92.18738824118446,14.416653765891766,2.082665586709092,7,-2.0466651916503906,-5.933332443237305,-13.661664009094238,-15.019997596740723,-5.479999542236335,1,-0.0357423362189786,-2.382340814042528,50.48666763305664,2.613644491550221,50.59333419799805,-1.5714244499153998,50.0,-0.0357423362189786
5110,2005-07-20,50.52666854858398,50.73333358764648,50.16666793823242,50.599998474121094,3724350.0,-0.007724462578657665,2.3333258535382275,-0.1745958219800351,82.04639612844558,83.44011353122674,-1.204642096422127,-3.304791398612018,-9.880355152388368,-13.528774307193551,75.33724964250177,0.7533302307128906,2.0555089009130256,2.7213354110717702,-1.527922068453762,6.9705928905973025,0.5967066713090006,4.84596415083454,-1.700460704861257,65.35101478445665,-14.021939897080898,2.124628739762766,7,-1.6000022888183523,-3.753335952758782,-13.035001754760735,-14.626667976379387,-3.7766685485839773,2,-0.028433863487648203,1.5436818772707577,50.91999816894531,-2.382340814042528,50.48666763305664,2.613644491550221,50.59333419799805,-0.028433863487648203
5111,2005-07-21,49.246665954589844,50.34000015258789,48.90666580200195,50.246665954589844,4980300.0,-0.02533320780417858,1.4157285311079537,13.636997346926838,72.77397369327366,82.89801156589945,0.46963620012847684,-1.8381242806239442,-8.309148760552688,-12.16182505735722,75.16089626084387,1.6200027465820241,2.1585903768773633,1.2629995346069336,-2.9093718421961086,5.435370911409976,-0.8231861537945875,3.3491852230084547,1.8066673278808594,15.838510420516902,-64.72940748972977,2.086185688401522,7,0.4533348083496094,-1.426666259765625,-8.858331680297852,-10.596665382385254,-3.2366676330566406,3,-0.011100552312606649,2.3333258535382275,50.52666854858398,1.5436818772707577,50.91999816894531,-2.382340814042528,50.48666763305664,-0.011100552312606649
5112,2005-07-22,49.93999862670898,50.06666564941406,49.106666564941406,49.246665954589844,2965050.0,0.01407877383533851,1.0281669709021892,-0.6933326721191335,74.53963629033545,82.19214426531546,-4.6585229789286586e-05,-2.2880516532482673,-8.69313357563513,-12.768193281179357,74.73630560047656,0.9599990844726562,2.3584722499493154,1.7273323059081989,-2.340152061720403,5.7948166735368005,-0.3064098779060984,3.761074489722496,1.0704013061523483,48.136604020357346,-33.97913944508489,2.0337421838142995,7,0.040000915527350855,-1.9766654968261648,-9.05333232879638,-10.823332786560051,-3.5900001525878835,4,-0.0458549692391329,1.4157285311079537,49.246665954589844,2.3333258535382275,50.52666854858398,1.5436818772707577,50.91999816894531,-0.0458549692391329
5113,2005-07-25,49.07333374023438,50.42666625976562,49.01333236694336,50.0,4015950.0,-0.01735412315392182,-1.700631974866776,-1.336539149285022,62.066061805880636,79.87456043324126,0.967294290271326,-1.180529578419602,-7.496097739832628,-11.812653146618679,74.81029227691332,1.4133338928222585,2.546799432032863,0.6693340301513757,-3.163967667553166,4.5026357278559175,-1.2473168187008952,2.5859848790036466,1.8949915100097527,7.764031446362391,-69.55188798736427,1.9166508488522715,7,0.906665802001946,-1.1100006103515696,-8.148334503173835,-9.956667900085456,-2.323333740234382,0,-0.033079737070399684,1.0281669709021892,49.93999862670898,1.4157285311079537,49.246665954589844,2.3333258535382275,50.52666854858398,-0.033079737070399684
5114,2005-07-26,49.92666625976562,50.0,49.03333282470703,49.32666778564453,3643200.0,0.017388924992304045,1.5892895460165326,-0.6474806520665213,65.69679534559907,78.28531676915735,0.15071350762507052,-1.7453027603785003,-7.988792110469433,-12.555172493809472,74.89773427860348,0.9666671752929688,2.566691077293882,1.2826665878295813,-2.2780271144142503,4.843360290073413,-0.49768026329233805,3.0630134389515007,1.0004258015136713,55.83940691239411,-18.995633986798737,1.7803468511219165,7,0.05333328247071023,-1.9633331298828054,-8.885000228881829,-10.810000419616692,-2.2666664123535085,1,-0.059220157494176084,-1.700631974866776,49.07333374023438,1.0281669709021892,49.93999862670898,1.4157285311079537,49.246665954589844,-0.059220157494176084
5115,2005-07-27,51.92666625976562,52.0,50.13333129882813,50.26666641235352,7470300.0,0.04005875316397289,1.0664221601454291,2.7666734483679503,73.10607935225246,76.95481074919935,-1.659002642708856,-3.465110051018648,-9.632080134898864,-14.440120226356001,75.0437127785595,2.073333740234382,2.5627599462870876,2.992000007629386,-0.6471137243129732,6.631113739571745,1.1724431416582064,4.811556873600566,-3.0200004577636648,97.62929785336992,21.382376685190465,1.8195568659711794,7,-1.4733333587646413,-3.489999771118157,-10.885000228881829,-12.810000419616692,-4.94666671752929,2,-0.12491977822351963,1.5892895460165326,49.92666625976562,-1.700631974866776,49.07333374023438,1.0281669709021892,49.93999862670898,-0.12491977822351963
5116,2005-07-28,52.313331604003906,53.16666793823242,51.87333297729492,51.9466667175293,8509800.0,0.007446373358612535,-4.038976866542317,0.22088248203530392,70.04220716640587,74.99416971824843,-1.8807990810221895,-3.5441304863887026,-9.680274549435353,-14.71151027161089,75.27860999201022,1.2933349609375,2.479426526283717,3.0679986953735323,-0.6128112641356438,6.748808654882708,1.2275937156189443,4.90840367512812,-3.3447991180419905,79.45419242963632,5.682746119700994,1.8404049797545878,7,-1.2766647338867188,-3.2933311462402344,-11.213332176208496,-13.19666576385498,-6.1933326721191335,3,-0.10634634486896466,1.0664221601454291,51.92666625976562,1.5892895460165326,49.92666625976562,-1.700631974866776,49.07333374023438,-0.10634634486896466
5117,2005-07-29,51.06666564941406,52.4000015258789,51.0,52.13333129882813,4308900.0,-0.023830750525061672,-1.3333418104599146,-2.909102258658557,59.776900029286104,71.8745917364667,-0.6257326499621669,-1.976108867783779,-8.132519288872658,-13.350432069026965,75.06730784598874,1.4000015258788991,2.4078674540912886,1.552999496459961,-1.8081574982541895,4.914156491174111,-0.12757900089711427,3.233577993817036,-1.9302077453613293,49.43817438361751,-20.288405257256173,1.6805784973570748,7,-0.029998779296875,-2.0466651916503906,-9.636666297912598,-11.949999809265137,-3.8566665649414062,4,-0.09902090264902341,-4.038976866542317,52.313331604003906,1.0664221601454291,51.92666625976562,1.5892895460165326,49.92666625976562,-0.09902090264902341
5118,2005-08-01,51.78666687011719,51.9466667175293,51.34000015258789,51.36666870117188,3754350.0,0.014099240895149023,-1.5633693847616899,-0.3937486588942043,59.803296575888055,68.87237182081854,-1.2761356431152038,-2.349255679513867,-8.53019446604084,-13.952163015043773,74.84458666943394,0.8800010681152344,2.281802955883677,1.9763339996337876,-1.055802810092679,5.008470809360254,0.4602655947705543,3.492402404497021,-2.489000564697264,66.61289176385681,-1.2986609395482986,1.516068404863234,8,-0.75,-2.7666664123535156,-9.633334159851074,-12.366667747497559,-4.026668548583984,0,-0.10498201032384369,-1.3333418104599146,51.06666564941406,-4.038976866542317,52.313331604003906,1.0664221601454291,51.92666625976562,-0.10498201032384369
5119,2005-08-02,51.459999084472656,51.86666870117188,51.36666870117188,51.78666687011719,3448200.0,-0.006307951551773439,1.0547743341327842,-0.7777838328792139,59.029133189288345,66.31489816091218,-0.9664453629268692,-1.776033553195866,-7.882004553989056,-13.50196274559103,74.2941724009911,0.5,2.056780402566787,1.4353328704833999,-1.412368151325623,4.283033892292423,0.011482359578891987,2.8591833813879077,-2.007572713740231,43.736252956911024,-21.902644965597425,1.4238505109045099,8,-0.42333221435546875,-2.4399986267089844,-8.399999618530273,-12.039999961853027,-3.6399993896484375,1,-0.09152738375958958,-1.5633693847616899,51.78666687011719,-1.3333418104599146,51.06666564941406,-4.038976866542317,52.313331604003906,-0.09152738375958958
5120,2005-08-03,51.88000106811523,52.07333374023438,51.41999816894531,51.459999084472656,2431650.0,0.00816171766643703,-1.6133223470890552,-1.2857159539435055,59.1085359430013,64.7965161886597,-1.312290240166476,-1.9256484093164161,-7.978001440291287,-13.791116565597953,73.71822674399644,0.6533355712890696,1.8431126395864652,1.6210014343261676,-1.0086765541084333,4.2506794227607685,0.3061624401088707,2.9358404285434645,-2.279005034682804,40.61541007678068,-21.844023141741246,1.3148389942172998,8,-0.7900009155273366,-2.8600006103515554,-8.278334617614739,-12.460001945495598,-3.0900001525878835,2,-0.08134157929492947,1.0547743341327842,51.459999084472656,-1.5633693847616899,51.78666687011719,-1.3333418104599146,51.06666564941406,-0.08134157929492947
5121,2005-08-04,51.22999954223633,51.86999893188477,50.79999923706055,51.86999893188477,3198600.0,-0.012528942029617296,2.3437522351762587,-1.523800873743242,53.06777492665928,62.410753814917896,-0.39265890801767256,-0.9973050679946311,-7.000999092270149,-13.01974379126618,72.76357145278149,1.0800018310546804,1.6082131420655301,0.7618331909179688,-1.4192319266305589,2.9428983084664964,-0.32869936785629505,1.8523657496922326,-1.4863766326119077,26.87498062851828,-29.808785961407686,1.090532558774264,8,-0.1399993896484375,-1.8399982452392578,-7.555000305175781,-11.8100004196167,-0.8699989318847656,3,-0.08295920433292425,-1.6133223470890552,51.88000106811523,1.0547743341327842,51.459999084472656,-1.5633693847616899,51.78666687011719,-0.08295920433292425
5122,2005-08-05,50.4000015258789,51.5,50.18000030517578,51.22999954223633,2957500.0,-0.016201405890568843,-1.0787389276199002,1.296873137353071,49.609611942001415,61.02670383004242,0.5693229672402893,-0.019726756857259886,-5.837231379944264,-12.058236981897515,71.30128610299117,1.3199996948242188,1.3972254410895175,-0.16249828338623473,-2.1414006098705656,1.816404043098096,-1.1519494466284002,0.8269528798559307,-0.5194568151101606,11.619782159306165,-41.023962204452886,0.989451163242167,8,0.6999988555908274,-1.0100002288818288,-6.725002288818352,-10.98000240325927,-5.610000610351555,4,-0.08492068381776685,2.3437522351762587,51.22999954223633,-1.6133223470890552,51.88000106811523,1.0547743341327842,51.459999084472656,-0.08492068381776685
5123,2005-08-08,49.31000137329102,51.290000915527344,49.18999862670898,50.75,3645900.0,-0.02162698649975625,-1.4999965940286384,1.7349422508605836,43.152833329926395,58.521819161634355,1.89578716723517,1.147205704086474,-4.434720130645935,-10.841944110656293,69.28180539106205,2.1000022888183665,1.3079069723323329,-1.263998413085929,-3.2090090650190035,0.6810122388471456,-2.2365037390524662,-0.2914930871193917,3.856666564941399,4.16194239854833,-41.68369139940083,0.9725053259665386,8,1.8683319091796804,0.07999992370604758,-5.635002136230476,-9.726669311523445,-4.45000076293946,0,-0.04258775563441464,-1.0787389276199002,50.4000015258789,2.3437522351762587,51.22999954223633,-1.6133223470890552,51.88000106811523,-0.04258775563441464
5124,2005-08-09,49.79999923706055,50.36999893188477,49.4900016784668,49.5,4079900.0,0.009937088828290586,-4.500053644870999,-0.20833300219610315,46.93474678818775,55.613893321182715,1.5488054842311954,0.6932777199802942,-4.5996398471150854,-11.199282402399803,66.95262549686016,1.05999755859375,1.1453058767592026,-0.7743339538574219,-2.7187833643920314,1.1701154566771876,-1.746558659124723,0.19789075140987933,3.287135314941409,21.156077470500204,-21.304278307887206,0.972224705267304,8,1.3783340454101562,-0.3766651153564453,-6.086666107177734,-10.216667175292969,-5.5,1,-0.040963874433339376,-1.4999965940286384,49.31000137329102,-1.0787389276199002,50.4000015258789,2.3437522351762587,51.22999954223633,-0.040963874433339376
5125,2005-08-10,49.22999954223633,50.59000015258789,49.06000137329102,50.099998474121094,3691200.0,-0.011445777179852512,-1.5289334884439623,-2.900003814706967,49.92521798725642,53.37867230127722,1.8953745874172014,1.3008310473544427,-3.6954564654996602,-10.498697279279682,64.33851588085035,1.529998779296868,1.1728398879560586,-1.325833702087401,-3.3158221459180126,0.6641547417432108,-2.3208279240027068,-0.3308394801720951,3.7791922912597684,6.049762158169994,-38.13488664455062,0.994994221915305,8,1.5000019073486328,0.7000007629394531,-5.331666946411133,-9.470001220703125,-5.060001373291016,2,-0.028641069683586262,-4.500053644870999,49.79999923706055,-1.4999965940286384,49.31000137329102,-1.0787389276199002,50.4000015258789,-0.028641069683586262
5126,2005-08-11,48.68000030517578,49.56000137329102,48.31999969482422,49.22000122070313,5121800.0,-0.011172034169707468,1.0327876028716392,0.6206914695372016,44.272732915959075,51.65598706646311,2.0962264657727516,1.841271723261599,-2.850964355826946,-9.81923999354072,61.233363401119576,1.240001678466804,1.0758755797202397,-1.8098329544067369,-3.958660551107684,0.3389946422942103,-2.884246752757214,-0.7354191560562597,4.171223909912115,11.32077282400332,-31.027057583327142,1.0744137983504747,8,1.5166664123535156,1.25,-4.731666564941406,-8.870000839233398,-6.439998626708984,3,0.0022596674129409244,-1.5289334884439623,49.22999954223633,-4.500053644870999,49.79999923706055,-1.4999965940286384,49.31000137329102,0.0022596674129409244
5127,2005-08-12,49.61000061035156,49.75,47.86000061035156,48.58000183105469,4084700.0,0.019104361120492852,1.8855006289894236,-1.9074019129967676,52.4254306447931,50.836224185230336,1.048085981593772,0.8788862536883357,-3.4891509673629457,-10.614550340974077,57.94756152846298,1.8899993896484375,0.7055386681255982,-0.8306659698486314,-3.014240103708893,1.3529081640116303,-1.9224530367787622,0.26112109708149944,2.969350133520514,51.02040362385086,4.1204111403982395,1.09178706693013,8,0.35666656494140625,0.3733329772949219,-5.291668891906738,-9.573335647583008,-8.10000228881836,4,0.015117919588243378,1.0327876028716392,48.68000030517578,-1.5289334884439623,49.22999954223633,-4.500053644870999,49.79999923706055,0.015117919588243378
5128,2005-08-15,50.54999923706055,50.86999893188477,49.2599983215332,49.61999893188477,4215900.0,0.01894776486886074,1.0509565901945157,0.9029139877336899,52.79521571860875,50.14356668848816,-0.09586283826846653,-0.05915749065463416,-4.112444470465448,-11.41174816359569,54.70673040038402,1.6100006103515696,0.37105636616490045,0.10616607666015909,-2.0778725763229815,2.2902047296432997,-0.9858532498314148,1.198185403151733,1.6518034961298866,89.3687749745579,41.79850551593069,1.0920193264915712,8,-0.5833320617675781,-0.03666496276855469,-5.611664772033691,-9.933332443237305,-9.549999237060547,0,-0.11394655605277004,1.8855006289894236,49.61000061035156,1.0327876028716392,48.68000030517578,-1.5289334884439623,49.22999954223633,-0.11394655605277004
5129,2005-08-16,49.099998474121094,50.45000076293945,49.02999877929688,50.4000015258789,4119200.0,-0.028684486346666205,1.0285720513784564,-1.39785228512597,36.66665946912362,47.650024858057314,1.0998250795853792,1.3149189585092529,-2.3698127791082158,-9.82965421039701,51.20255600794182,1.5200004577636648,0.18787378294500456,-1.2528347015380845,-3.503970395426485,0.9983009923503161,-2.378402548482285,-0.1272668545938842,2.7544600892422295,41.195965290037456,-0.04043158979900596,1.125567846944201,8,0.7650012969970703,1.4133358001708984,-3.8599987030029297,-8.153331756591797,-6.899997711181641,1,-0.086354337994619,1.0509565901945157,50.54999923706055,1.8855006289894236,49.61000061035156,1.0327876028716392,48.68000030517578,-0.086354337994619
5130,2005-08-17,49.09000015258789,49.72999954223633,49.0099983215332,49.0099983215332,3047000.0,-0.00020363180944849013,-16.999618539004388,-0.06153972557719202,34.23541549672849,45.557540476953896,0.7514669383888375,1.2772524783974148,-2.093289250413946,-9.698947099507727,47.52530063737151,0.720001220703125,-0.06845104250302114,-1.1909996032714858,-3.5094602671237567,1.127461060580785,-2.350229935197625,-0.031769271345346795,2.444901774534493,40.8637949542045,4.277384279769514,1.1592303319261363,8,0.5900001525878906,1.4233341217041016,-2.986665725708008,-7.503332138061523,-6.170001983642578,2,-0.09757589938151234,1.0285720513784564,49.099998474121094,1.0509565901945157,50.54999923706055,1.8855006289894236,49.61000061035156,-0.09757589938151234
5131,2005-08-18,48.70000076293945,48.93000030517578,48.099998474121094,48.84000015258789,3788900.0,-0.00794457910849844,4.187516391292945,-1.7499523173755485,37.36655514444602,44.19720083278107,0.8323784373517,1.711970838508094,-1.4203271208098016,-9.183426634774449,45.34105739682107,0.9900016784667969,-0.3242764520729935,-1.5536657333374038,-3.935494024831627,0.8281625581568193,-2.744579879084519,-0.3627515875902887,2.5409090588412653,27.90699737533467,-6.762368419684719,1.1909141457471133,8,0.875,1.813333511352539,-2.479999542236328,-7.0,-5.040000915527344,3,-0.09301853230034152,-16.999618539004388,49.09000015258789,1.0285720513784564,49.099998474121094,1.0509565901945157,50.54999923706055,-0.09301853230034152
5132,2005-08-19,47.6500015258789,48.83000183105469,47.59000015258789,48.81000137329102,4938200.0,-0.02156055894478759,1.0666681501591047,8.28574931880119,28.669644465880452,42.587957625664856,1.6218188539770466,2.721126339397884,-0.10447820362650617,-8.022743787774722,42.950688908005056,1.2400016784667969,-0.6659486078031023,-2.4891651153564496,-5.139516947327692,0.1611867166147931,-3.8143410313420674,-1.1639891993708318,3.3204355589874837,1.8293108421177744,-27.609739675999432,1.3251759159856205,8,1.579998016357429,2.728332519531257,-1.3100013732910085,-5.7800025939941335,-3.8800010681152273,4,-0.1135361946310518,4.187516391292945,48.70000076293945,-16.999618539004388,49.09000015258789,1.0285720513784564,49.099998474121094,-0.1135361946310518
5133,2005-08-22,47.45000076293945,48.16999816894531,46.9900016784668,47.77999877929688,4290800.0,-0.004197287650260062,1.1261259403599573,0.2844810860049946,29.04911155782014,40.60066482229067,1.7100635781807512,2.9442275090897994,0.3602311337066908,-7.719443662410669,40.4598695832996,1.1799964904785156,-0.9167627329626029,-2.607999229431151,-5.485482991632686,0.26948453277038453,-4.046741110531919,-1.1692573483303832,3.182392628699077,13.294774745374403,-13.743579707232874,1.438741881100768,8,1.4799995422363281,2.6283340454101562,-1.0933341979980469,-5.5800018310546875,-4.319999694824226,0,-0.12518445407582912,1.0666681501591047,47.6500015258789,4.187516391292945,48.70000076293945,-16.999618539004388,49.09000015258789,-0.12518445407582912
5134,2005-08-23,46.97000122070313,47.68000030517578,46.6500015258789,47.45000076293945,4582200.0,-0.010115901675837757,1.191489966114091,1.4545528107551462,24.506733163130903,37.776388730721166,1.95164830827175,3.36382908893399,1.1011656574023263,-7.101588546033916,37.92420165798326,1.029998779296882,-1.0960563346915677,-2.9401655197143484,-6.1326230870067775,0.25229204757808077,-4.5363943033605665,-1.3439367360681302,3.22530516535479,10.389607172626746,-14.314542757683327,1.5962287836462155,8,1.7899990081787038,2.938333511352532,-0.09166812896729226,-4.936668395996101,-3.8500022888183594,1,-0.12710242847666164,1.1261259403599573,47.45000076293945,1.0666681501591047,47.6500015258789,4.187516391292945,48.70000076293945,-0.12710242847666164
5135,2005-08-24,45.43999862670898,47.02999877929688,45.29999923706055,46.97999954223633,6929500.0,-0.032574037773705045,1.1097563244912863,3.2083383003918637,22.45478619536192,35.352172428432596,3.2268388198681848,4.619809936257553,2.6931542731153186,-5.433457036852097,34.92212650588359,1.7299995422363352,-1.1531935857232156,-4.145834732055668,-7.765176634122504,-0.5264928299888325,-5.955505683089086,-2.3361637810222504,4.258965078923879,3.856731362371767,-19.722980984014242,1.8096709510334186,8,2.645000457763679,3.793334960937507,1.4900007247924876,-3.363332748413079,-1.9099998474120952,2,-0.07130277204421176,1.191489966114091,46.97000122070313,1.1261259403599573,47.45000076293945,1.0666681501591047,47.6500015258789,-0.07130277204421176
5136,2005-08-25,46.75,46.9000015258789,45.599998474121094,45.599998474121094,5494500.0,0.02882925644546619,-1.2608718727816612,-0.7467537936398596,33.39398437049849,33.23756728684431,1.8039845276435997,3.02683494749229,1.4291863829590525,-6.600673961511859,31.472685665701672,1.4600028991699219,-1.285342217174147,-2.557666778564453,-6.149424633002646,1.0340910758737394,-4.353545705783553,-0.7617878513453533,2.2451293906612833,41.07647868039668,15.32363653494798,1.7958789272190967,8,1.3349990844726562,2.4833335876464844,1.0999994277954102,-4.673334121704102,-4.099998474121094,3,-0.0819251728567848,1.1097563244912863,45.43999862670898,1.191489966114091,46.97000122070313,1.1261259403599573,47.45000076293945,-0.0819251728567848
5137,2005-08-26,46.0099983215332,46.959999084472656,45.56000137329102,46.75,3215900.0,-0.015828912908380732,1.4137894747226822,-0.6434788666051893,34.49246597246818,31.203928426162022,2.2122666112163714,3.550622092473432,2.22562505119231,-5.728512026625758,28.930519069860516,1.3999977111816335,-1.4540535391381653,-3.044835090637207,-6.822344359286333,0.7326741780119193,-4.93358972496177,-1.156080456312644,2.393910244551961,24.738653265156117,-3.5905783213905806,1.888754634324563,8,1.8650016784667969,3.2233352661132812,2.750001907348633,-3.9333324432373047,-4.1699981689453125,4,-0.05107582177461778,-1.2608718727816612,46.75,1.1097563244912863,45.43999862670898,1.191489966114091,46.97000122070313,-0.05107582177461778
5138,2005-08-29,46.349998474121094,46.68999862670898,45.06999969482422,45.9900016784668,5378000.0,0.007389701477749533,2.1153912459789965,-0.48648105285405724,33.55576639219521,30.858273639836646,1.3564929045829714,2.9328030979350856,1.9499702634458416,-5.934416932090485,26.363924521028792,1.6199989318847585,-1.5099600843976262,-2.4330015182495117,-6.164964093305855,1.2989610568068315,-4.298982805777683,-0.5670202307213401,1.557284599320134,49.042087355085386,18.98735523935973,1.8659812875281732,8,1.0500011444091797,2.7683353424072266,2.6216678619384766,-4.273332595825195,-5.4199981689453125,0,-0.055663389456159895,1.4137894747226822,46.0099983215332,-1.2608718727816612,46.75,1.1097563244912863,45.43999862670898,-0.055663389456159895
5139,2005-08-30,46.75,46.83000183105469,45.56999969482422,46.20000076293945,5482900.0,0.00863002241741695,2.5492872992590923,1.5277892572930243,37.984502427987465,31.274838854420974,0.6571997618836463,2.278676903233574,1.6228679098377796,-6.189078045463887,23.606650189437033,1.2600021362304688,-1.7534105752156037,-1.7975000381469712,-5.410732951343363,1.8157328750494202,-3.6041164947451705,0.009116418451228014,0.6465720652901652,85.71434132214324,50.44933423776385,1.8066164565981966,8,0.25,2.3683338165283203,2.2216663360595703,-4.673334121704102,-4.369998931884773,1,-0.07743313223282933,2.1153912459789965,46.349998474121094,1.4137894747226822,46.0099983215332,-1.2608718727816612,46.75,-0.07743313223282933
5140,2005-08-31,47.65999984741211,47.72999954223633,46.52000045776367,46.70000076293945,5864600.0,0.01946523737779904,1.2000013871645663,1.7454553020897634,45.224718800128166,32.14796814949677,-0.5330314973328996,1.092318807523199,0.7971997622629416,-6.9534637053286374,20.311154505111855,1.2099990844726562,-2.0786732871265556,-0.6765001296997042,-3.9469441801051772,2.593943920705769,-2.3117221549024407,0.9587218955030323,-2.5900001525878906,97.36843237444842,56.63432822051033,1.6352220252027356,8,-0.7099990844726562,1.458333969116211,1.311666488647461,-5.583333969116211,-5.069999694824219,2,-0.095258097567406,2.5492872992590923,46.75,2.1153912459789965,46.349998474121094,1.4137894747226822,46.0099983215332,-0.095258097567406
5141,2005-09-01,46.97999954223633,47.65999984741211,45.7599983215332,47.5,4911200.0,-0.014267736201277081,3.523812335093846,-0.5416676600783603,37.39213792301339,33.1171340891782,-0.13708756414992251,1.5152838350786766,1.5495660056481455,-6.135434559933515,17.85247680204168,1.9000015258789062,-2.1215928822229557,-1.1440004348754869,-4.165666028512135,1.877665158761161,-2.6548332316938072,0.36683236194283353,-1.8567998504638652,71.80450966079309,31.034317739152414,1.5108327968183224,9,-0.3600006103515625,2.138334274291992,2.4650001525878906,-4.430000305175781,-5.119998931884766,3,-0.07343552142519283,1.2000013871645663,47.65999984741211,2.5492872992590923,46.75,2.1153912459789965,46.349998474121094,-0.07343552142519283
5142,2005-09-02,46.11999893188477,47.2599983215332,46.02000045776367,47.0099983215332,2505000.0,-0.018305675153921452,-1.2752330822857463,1.7115357810952436,28.599044962538628,33.06712668970248,0.5398270741359923,2.148343499315537,2.48374742577451,-5.133872681001783,16.025830053555236,1.2399978637695312,-2.175964798172245,-1.7900009155273366,-4.738314084922806,1.1583122538681323,-3.2641575002250676,-0.3158443308296057,-0.9446632431030295,39.47365779295397,4.650475768742112,1.4741565846977343,9,0.2800006866455007,2.6150016784667898,3.908334732055657,-2.8699989318847727,-3.8699989318847727,4,-0.0752384537374069,3.523812335093846,46.97999954223633,1.2000013871645663,47.65999984741211,2.5492872992590923,46.75,-0.0752384537374069
5143,2005-09-06,47.209999084472656,47.41999816894531,46.34000015258789,46.36000061035156,3486700.0,0.023634002121242892,-1.4269634988941657,-0.9550551202702083,40.54054879678633,34.84866176010864,-0.6568749392465705,0.9412059180430603,1.4857771012589964,-6.061017231577971,15.135640123758481,1.2999992370605398,-2.243972843053129,-0.5950006484985337,-3.4823272722456977,2.2923259752486302,-2.0386639603721193,0.8486626633750518,-1.9835701186218202,75.92590303250793,40.17762447833742,1.4436633118735822,9,-0.8099994659423828,1.3616676330566406,2.8183345794677734,-3.509998321533203,-6.209999084472656,1,-0.113747067062557,-1.2752330822857463,46.11999893188477,3.523812335093846,46.97999954223633,1.2000013871645663,47.65999984741211,-0.113747067062557
5144,2005-09-07,47.7599983215332,48.43000030517578,47.22000122070313,47.290000915527344,4135000.0,0.011650058202213431,-2.9672309529914953,0.552939117322347,43.68470550047855,37.207541682899375,-1.2103048562354672,0.24299736985547327,1.0399647032498933,-6.433941920674187,13.859521520369514,1.220001220703125,-2.117104340299882,0.056998634338377485,-2.673454704612496,2.787451973289251,-1.3082280351370628,1.4222253038138177,-2.4834979441546565,74.90631139050613,38.16080317084209,1.3652266694754376,9,-1.0099983215332031,0.8116683959960938,2.2683353424072266,-3.236663818359375,-6.0,2,-0.14300666365974368,-1.4269634988941657,47.209999084472656,-1.2752330822857463,46.11999893188477,3.523812335093846,46.97999954223633,-0.14300666365974368
5145,2005-09-08,47.81999969482422,48.65999984741211,47.45000076293945,47.63999938964844,4387000.0,0.0012563102051861286,-3.321444141689373,0.38298148644151714,45.68627282318407,38.57335151097555,-1.0026376699241553,0.07583423846742932,1.055187383829164,-6.319938037364359,12.899056790126725,1.2099990844726562,-1.979509369732611,0.1875,-2.4481099379119513,2.8231099379119513,-1.1303049689559757,1.5053049689559757,-2.41735932033378,71.03449273760948,31.80071368791738,1.3178049689559754,9,-0.9549999237060547,0.7516670227050781,2.208333969116211,-3.269998550415039,-4.529998779296875,3,-0.11375990509045919,-2.9672309529914953,47.7599983215332,-1.4269634988941657,47.209999084472656,-1.2752330822857463,46.11999893188477,-0.11375990509045919
5146,2005-09-09,48.790000915527344,48.88000106811523,48.02999877929688,48.5,4355000.0,0.020284425489197844,2.617021621972648,1.6111134658585173,55.63240227675378,40.922233322562846,-1.8470726348350084,-0.9333571801316438,0.1736626037357496,-7.108633426354551,12.586551587615007,1.0600013732910085,-1.7186592689295637,1.152001190185544,-1.4932541582856942,3.7972565386567823,-0.17062648405007508,2.474628864421163,-3.191918972661604,96.85314218947595,50.70320283392087,1.32262767423562,9,-1.8150005340576172,-0.32000160217285156,1.2649993896484375,-4.203332901000977,-5.709999084472656,4,-0.12707523358472228,-3.321444141689373,47.81999969482422,-2.9672309529914953,47.7599983215332,-1.4269634988941657,47.209999084472656,-0.12707523358472228
5147,2005-09-12,50.36000061035156,50.65999984741211,48.0099983215332,48.72000122070313,8158800.0,0.03217871828988983,1.3660750474283125,5.655152455868014,62.66317445635628,44.15638977413629,-3.056564068821743,-2.5763801667633714,-1.2748978296609863,-8.478586470743494,13.155792523600354,2.6500015258789062,-1.2250735360705534,2.6845008850097685,-0.09625674200444934,5.465258512023986,1.294122071502656,4.074879698516881,-4.499365137465865,93.05557272561906,40.98373099219326,1.3903788135071098,9,-2.2450008392333984,-2.075000762939453,-0.11999988555908203,-5.770000457763672,-8.200000762939453,0,-0.16878474775579755,2.617021621972648,48.790000915527344,-3.321444141689373,47.81999969482422,-2.9672309529914953,47.7599983215332,-0.16878474775579755
5148,2005-09-13,44.790000915527344,46.93000030517578,44.66999816894531,46.40999984741211,29178700.0,-0.11060364629303232,-1.430104042544028,-0.9878045943858843,43.425817064893515,44.760980289348076,2.5355153648664412,2.6772323834125658,4.349377960920165,-2.7442209123900483,12.80000285161131,5.69000244140625,-1.075683943118257,-2.597498893737793,-5.3171888358685635,0.12219104839297756,-3.9573438648031782,-1.2376539226724077,5.869998931884766,2.0033841895808484,-53.05490109239644,1.3598449710653857,9,2.874998092651367,3.1899986267089844,5.454999923706055,-0.20000076293945312,-1.8899993896484375,1,-0.05670910613102498,1.3660750474283125,50.36000061035156,2.617021621972648,48.790000915527344,-3.321444141689373,47.81999969482422,-0.05670910613102498
5149,2005-09-14,44.86000061035156,45.56000137329102,44.75,45.31000137329102,11919600.0,0.0015628420047644198,-1.4179073885343279,0.27777843187582413,48.08201797397784,45.078457975331375,2.424150688513741,2.3961475050631833,4.2930327739278695,-2.644692052636003,12.63914767783158,0.8100013732910227,-0.8844055018093258,-2.3154993057250977,-5.132407278006646,0.5014086665564506,-3.723953291865868,-0.9070453195843271,5.799999237060547,3.1719931246310287,-55.952031347647356,1.4084539861407737,9,2.8049983978271484,2.9099979400634766,5.424166679382324,-0.2700004577636719,-0.9799995422363352,2,-0.08604548724550964,-1.430104042544028,44.790000915527344,1.3660750474283125,50.36000061035156,2.617021621972648,48.790000915527344,-0.08604548724550964
5150,2005-09-15,44.29999923706055,45.25,44.09000015258789,44.97999954223633,7342600.0,-0.012483311762635063,-1.109093557314172,1.5111092273131623,41.47529699276162,45.53214231641451,2.746206381332051,2.718261074741193,4.859818143359135,-1.9240422918581146,12.61922351169076,1.1599998474121094,-0.7152048416321932,-2.636000633239746,-5.57922112326596,0.30721985678646746,-4.107610878252856,-1.1643903882266358,6.240200576782229,3.19633324546562,-55.80596519673042,1.4716102450131068,9,3.075000762939453,3.1800003051757812,6.0008344650268555,0.366668701171875,-0.2999992370605469,3,-0.05733636476910875,-1.4179073885343279,44.86000061035156,-1.430104042544028,44.790000915527344,1.3660750474283125,50.36000061035156,-0.05733636476910875
5151,2005-09-16,44.16999816894531,44.70000076293945,44.150001525878906,44.310001373291016,7573400.0,-0.0029345614075423354,-5.11122178658472,0.20588697281468432,43.31395582549208,47.16713241229823,2.7219309033453385,2.626127757773574,4.99996070981264,-1.630708220662271,13.432201223067796,0.5499992370605469,-0.6372718412757976,-2.539501571655272,-5.605790864798401,0.5267877214878567,-4.072646218226836,-1.0063569250837077,6.112193658447268,1.2176258763062582,-59.55272997201849,1.5331446465715635,9,3.2050018310546875,3.3100013732910156,6.160002708435059,0.513336181640625,1.1800003051757812,4,-0.01992296332121357,-1.109093557314172,44.29999923706055,-1.4179073885343279,44.86000061035156,-1.430104042544028,44.790000915527344,-0.01992296332121357
5152,2005-09-19,42.2400016784668,44.36000061035156,41.93000030517578,44.18000030517578,8614800.0,-0.04369473784210931,1.1130444445550154,13.856815890575188,36.61239028397993,46.73067035531974,4.51887860435788,4.353231911605107,6.870598765838778,0.4421989603605354,14.929278857449551,2.4300003051757812,-0.7762467040473169,-4.198998069763185,-7.820238974866385,-0.5777571646599853,-6.009618522314788,-2.3883776172115816,7.794502481933598,6.2000274658203125,-53.73834769472589,1.810620452551601,9,4.054998397827148,4.159997940063477,7.823331832885742,2.4433326721191406,2.299999237060547,0,0.01988636645855313,-5.11122178658472,44.16999816894531,-1.109093557314172,44.29999923706055,-1.4179073885343279,44.86000061035156,0.01988636645855313
5153,2005-09-20,41.5099983215332,43.20000076293945,41.33000183105469,43.08000183105469,8624100.0,-0.017282275755820753,1.0662955945548926,0.8092807324223935,33.290815364565006,45.57579367355156,4.867139248389577,4.864830519186306,7.513268897727386,1.3194509253947544,16.122703815756896,1.8699989318847656,-0.8013340452770592,-4.632001304626463,-8.832185075122425,-0.43181753413050217,-6.732093189874448,-2.5319094193784792,8.038235607553716,4.255236642019925,-50.257126467425635,2.100091885247982,9,4.485002517700195,4.590002059936523,8.465002059936523,3.6400012969970703,2.19000244140625,1,0.015658914771425447,1.1130444445550154,42.2400016784668,-5.11122178658472,44.16999816894531,-1.109093557314172,44.29999923706055,0.015658914771425447
5154,2005-09-21,41.0,41.59000015258789,40.400001525878906,41.5099983215332,7752000.0,-0.012286156158879957,2.5522241896639093,0.32483896911074017,28.206810481727757,43.633631191167524,4.824765750871251,5.169691822701537,7.905210893067618,1.9668177415780548,17.25265462410423,1.1899986267089844,-0.674078211717756,-4.84349956512451,-9.606732885140012,-0.0802662451090086,-7.225116225132261,-2.4618829051167594,7.890775361244337,12.371106451323662,-35.20337638294526,2.3816166600077513,9,4.530000686645508,4.530000686645508,9.24000072479248,4.443334579467773,1.4099998474121094,2,0.04634150063119291,1.0662955945548926,41.5099983215332,1.1130444445550154,42.2400016784668,-5.11122178658472,44.16999816894531,0.04634150063119291
5155,2005-09-22,42.20000076293945,42.4900016784668,40.68000030517578,41.150001525878906,6092300.0,0.029268311291206217,1.2208591254285681,-2.0588288092869487,34.873424506189934,41.32707810554933,3.066173127881875,3.915249785415874,6.604896495369019,0.911280671048381,17.280011756281706,1.8100013732910156,-0.770568232719107,-3.481498908996585,-8.515222059606046,1.5522242416128762,-5.998360484301315,-0.9646373336918543,5.841697214768338,41.860454800708645,-2.5396613140571773,2.5168615753047305,9,3.3299999237060547,3.3299999237060547,7.989166259765625,3.3066673278808594,0.4399986267089844,3,0.039810433052199556,2.5522241896639093,41.0,1.0662955945548926,41.5099983215332,1.1130444445550154,42.2400016784668,0.039810433052199556
5156,2005-09-23,42.91999816894531,43.95000076293945,42.20000076293945,42.54999923706055,6714100.0,0.017061549596893988,-2.271040632030033,0.3523801911709676,39.782883799107196,38.78482358807721,1.593526928972068,3.0499803172879183,5.777988419894278,0.33884558982244073,16.946183450063067,1.75,-0.9505638465484623,-2.5700014114379854,-7.722578763329395,2.582575940453424,-5.14629008738369,0.006287264507719215,4.3575301635795896,63.636293577628145,17.84412922473706,2.5762886759457047,9,0.7450027465820312,2.6100025177001953,7.176669120788574,2.6633358001708984,1.3400001525878906,4,0.02516313786416058,1.2208591254285681,42.20000076293945,2.5522241896639093,41.0,1.0662955945548926,41.5099983215332,0.02516313786416058
5157,2005-09-26,43.65999984741211,44.0,43.0,43.5,6984600.0,0.017241419152767445,1.3809519484471007,0.43243326838019236,38.40627394307855,38.22709657454221,-0.21994626865566147,2.2397277118146945,4.9183428286482,-0.25545683241637107,16.642424789561137,1.0800018310546875,-1.17490313600225,-1.7124998092651396,-6.922012953196578,3.497013334666299,-4.317256381230862,0.8922567627005833,2.929775804448191,90.55554731392218,46.56851104040993,2.6047565719657206,9,-0.6799983978271484,1.8700008392333984,6.384167671203613,2.156667709350586,0.7900009155273438,0,0.038708168406215826,-2.271040632030033,42.91999816894531,1.2208591254285681,42.20000076293945,2.5522241896639093,41.0,0.038708168406215826
5158,2005-09-27,43.77000045776367,44.060001373291016,43.18000030517578,43.95000076293945,4194900.0,0.002519482609619983,3.399988555951859,-1.125002980235081,36.58373528314695,36.94950960889433,-0.5474163995538248,2.0306417532611647,4.690948432224303,-0.218810301467947,15.98388107587021,0.8800010681152344,-1.6344480966204742,-1.4734992980957031,-6.708805742471185,3.7618071462797786,-4.091152520283444,1.1441539240920378,2.200797781498487,92.07647738749509,49.85243356944089,2.617653222187741,9,-0.9449996948242188,1.760000228881836,6.03416633605957,2.0466670989990234,2.3199996948242188,1,0.01759196823647957,1.3809519484471007,43.65999984741211,-2.271040632030033,42.91999816894531,1.2208591254285681,42.20000076293945,0.01759196823647957
5159,2005-09-28,43.13000106811523,44.060001373291016,42.84000015258789,44.02000045776367,4638000.0,-0.014621873039869393,1.515463268837502,4.944432670707453,34.82201166630658,36.21025568373266,-0.19961636428934781,2.5144518211863414,5.189727105788563,0.5656034549937417,15.501649673176443,1.220001220703125,-2.4000155850041622,-1.9324987411499066,-7.198720267765999,3.333722785466186,-4.565609504457953,0.7006120221581398,2.28371749980861,72.48520676668373,32.5048901172156,2.6331107633080464,9,-0.5799999237060476,2.3999996185302805,6.374166488647468,2.686666488647468,4.569999694824226,2,0.013215851627826902,3.399988555951859,43.77000045776367,1.3809519484471007,43.65999984741211,-2.271040632030033,42.91999816894531,0.013215851627826902
5160,2005-09-29,43.11999893188477,43.18999862670898,42.0,43.0,3663300.0,-0.0002319067002725106,8.15389468433221,-0.13483035300976226,30.434778030189563,34.779235928699045,-0.41862245203107307,2.2839905653110364,5.068160764261627,0.7161054957638484,16.047604434081446,1.1899986267089773,-2.479332963375434,-1.7155008316039968,-6.901065742005194,3.4700640787972006,-4.3082832868045955,0.8772816235966019,1.7923479318345699,54.36884394380211,20.691004056231954,2.5927824552005987,9,-0.7399978637695384,2.410001754760735,6.214168548583977,2.906667709350579,5.460002899169915,3,-0.016465656355748592,1.515463268837502,43.13000106811523,3.399988555951859,43.77000045776367,1.3809519484471007,43.65999984741211,-0.016465656355748592
5161,2005-09-30,43.52999877929688,44.04999923706055,43.2400016784668,43.400001525878906,3075600.0,0.00950834549091173,-2.6000135634600388,1.0833200877388132,24.381091924747764,33.42020277767325,-1.0381230839288804,1.6888618094814447,4.569908638773661,0.44999030501151793,15.859146655075515,0.9300003051757741,-2.6694928545226304,-1.1330009460449162,-6.247237517058444,3.981235624968612,-3.6901192315516766,1.4241173394618443,0.9311135506384147,74.2717358897964,46.1176210320286,2.5571182855067636,9,-1.2999973297119212,2.0000019073486257,5.129167556762688,2.513334274291985,4.880001068115227,4,-0.020445656205066,8.15389468433221,43.11999893188477,1.515463268837502,43.13000106811523,3.399988555951859,43.77000045776367,-0.020445656205066
5162,2005-10-03,42.650001525878906,43.27999877929688,42.349998474121094,43.20000076293945,3845200.0,-0.020215880498404837,1.6197366229495542,-4.230852749574274,37.61574339801248,33.900750336945194,-0.104880520272701,2.41962168264277,5.327256794371635,1.4722383306328908,15.81926678624679,1.1800003051757884,-2.7393634311177735,-1.8394983291625948,-6.980980719509546,3.3019840611843563,-4.41023952433607,0.7312428660108807,1.4049997236507537,31.553451095058115,0.08766719640779996,2.570741195173476,10,-0.4200000762939453,2.8799991607666016,6.009164810180664,5.179998397827148,4.149997711181641,0,0.037749044268553966,-2.6000135634600388,43.52999877929688,8.15389468433221,43.11999893188477,1.515463268837502,43.13000106811523,0.037749044268553966
5163,2005-10-04,41.84000015258789,43.099998474121094,41.84000015258789,42.65999984741211,3508500.0,-0.018991825189022093,-2.073167781613152,1.4909106041795268,33.90191836955465,34.53354010225929,0.8457992108093393,2.958365621189728,6.030607498639398,2.433465992218217,16.028246225490676,1.2599983215332031,-2.8723470088281857,-2.380999755859378,-7.485020539273187,2.723021027554431,-4.933010147566279,0.17101063584752296,2.2099990844726562,0.0,-33.5970953349717,2.552010391706904,10,0.5300006866455078,3.690000534057617,6.714166641235352,7.0366668701171875,4.6899986267089915,1,0.06238051149218582,1.6197366229495542,42.650001525878906,-2.6000135634600388,43.52999877929688,8.15389468433221,43.11999893188477,0.06238051149218582
5164,2005-10-05,40.93000030517578,41.849998474121094,40.810001373291016,41.709999084472656,4366000.0,-0.02174951826227045,-1.0392167129169065,0.9512183775435201,32.6824301622207,34.29009628626271,1.9498756413880614,3.5104246934380754,6.793673827098402,3.497641975579114,17.380038639795934,1.0399971008300781,-2.7496553171161437,-2.9494997024536147,-7.969797632886269,2.07079822797904,-5.459648667669946,-0.4393507372372838,2.7549991607666016,3.703673179128412,-32.34519436370215,2.5101489652163287,10,1.5050010681152344,4.600000381469727,7.329166412353516,8.09000015258789,6.549999237060547,2,0.12606889345074368,-2.073167781613152,41.84000015258789,1.6197366229495542,42.650001525878906,-2.6000135634600388,43.52999877929688,0.12606889345074368
5165,2005-10-06,42.38000106811523,42.54999923706055,41.2599983215332,42.06999969482422,7459400.0,0.035426356025609174,2.9692475629867423,-0.3974382800578961,41.900465047877006,34.52538309168158,0.5901540663027163,1.7201704999054854,5.14608338769532,2.1946762403216056,18.82237149059642,1.6199989318847656,-2.45670632407154,-1.227499008178718,-5.928168361542333,3.473170345184897,-3.577833684860522,1.122835668503086,0.9764986038208079,48.456812653500236,7.671471800640177,2.350334676681807,10,0.055000305175788355,3.1499996185302805,5.679165840148933,6.639999389648445,4.6599998474121165,3,0.1255309004422549,-1.0392167129169065,40.93000030517578,-2.073167781613152,41.84000015258789,1.6197366229495542,42.650001525878906,0.1255309004422549
5166,2005-10-07,42.59000015258789,43.0,42.13000106811523,42.400001525878906,3666200.0,0.004955145804152794,-1.3835602121599815,0.6128960807235728,51.875661336722,36.021981690975295,0.3670178977774796,1.077090103823103,4.724395676512671,2.1195233582203628,20.31975040393641,0.8699989318847727,-2.008631082332492,-0.7074998855590806,-4.739278373336823,3.324278602218662,-2.723389129447952,1.3083893583297908,0.4708497047424345,72.0648035892167,25.793249722288564,2.0158892438888723,10,-0.154998779296875,2.940000534057617,5.444167137145996,6.430000305175781,3.9099998474121094,4,0.14064338241386043,2.9692475629867423,42.38000106811523,-1.0392167129169065,40.93000030517578,-2.073167781613152,41.84000015258789,0.14064338241386043
5167,2005-10-10,41.86000061035156,42.68000030517578,41.83000183105469,42.43999862670898,3026900.0,-0.017140162940148973,-1.6562635974036037,-3.0526432027626265,51.87568254679547,37.721086942491795,0.910594999743175,1.1991198065277544,5.270049291351711,2.966696958396156,20.591451777384588,0.8499984741210938,-1.7635876810371656,-1.0124994277954116,-3.3425037061484204,1.3175048505575973,-2.1775015669719195,0.1525027113810964,1.1399993896484375,45.85155311681151,-5.49788436115977,1.165002139176506,10,0.5750007629394531,3.6700000762939453,6.0091657638549805,7.159999847412109,2.029998779296875,0,0.15647394031429607,-1.3835602121599815,42.59000015258789,2.9692475629867423,42.38000106811523,-1.0392167129169065,40.93000030517578,0.15647394031429607
5168,2005-10-11,42.25,42.61000061035156,41.66999816894531,41.68000030517578,2759100.0,0.009316755469707116,-2.186427527704861,-0.9827614556408505,56.78610273755295,40.16154150596361,0.31548576138322204,0.6419882004257573,4.6732236450635085,2.7006288797054907,21.343457969634123,0.94000244140625,-1.6535831753773778,-0.49549999237060405,-2.6561765994412028,1.6651766146999947,-1.5758382959059034,0.5848383111646953,0.75,65.75340318240012,9.082129743179223,1.0803383035352987,10,0.18000030517578125,3.280000686645508,5.317500114440918,6.770000457763672,2.6399993896484375,1,0.10769228963456912,-1.6562635974036037,41.86000061035156,-1.3835602121599815,42.59000015258789,2.9692475629867423,42.38000106811523,0.10769228963456912
5169,2005-10-12,41.0,42.5,40.65999984741211,42.25,7082500.0,-0.029585798816568087,1.1028573172433036,-2.19298363025525,43.52051306451659,41.615512065333284,1.3763040701811562,1.6737957750079602,5.708139060141136,4.06674004548556,22.310346615387317,1.8400001525878906,-1.6106315085097194,-1.5524999618530302,-3.6047728110543673,0.49977288734830694,-2.5786363864537023,-0.5263635372523581,1.7400001525878892,14.529920103290259,-42.19661537866003,1.0261364246006695,10,1.3549995422363281,4.530000686645508,6.485833168029785,8.020000457763672,4.270000457763672,2,0.13487801900724095,-2.186427527704861,42.25,-1.6562635974036037,41.86000061035156,-1.3835602121599815,42.59000015258789,0.13487801900724095
5170,2005-10-13,41.7599983215332,41.810001373291016,40.790000915527344,40.849998474121094,4041800.0,0.01853654442763908,1.0197909860367795,-0.7279998779296875,43.7634411689546,43.769106425800715,0.45047413216744303,0.7523221141496492,4.723912831562281,3.4239802442328937,22.95560533277274,1.0200004577636719,-1.5385824699966477,-0.665501594543457,-2.571607472006285,1.2406042829193709,-1.6185545332748745,0.28755134418796047,0.8500022888183594,47.00847873469434,-8.47868152442031,0.953052938731414,10,0.21000099182128906,3.7700023651123047,5.900835037231445,7.260002136230469,4.150001525878906,3,0.13697321481341285,1.1028573172433036,41.0,-2.186427527704861,42.25,-1.6562635974036037,41.86000061035156,0.13697321481341285
5171,2005-10-14,43.290000915527344,43.43000030517578,42.16999816894531,42.16999816894531,4809500.0,0.0366379946237978,-1.2499982970143255,1.2307724553659385,48.16650680728747,44.941413471275716,-1.248439006010038,-0.8927602412298512,3.003792698540181,2.0232193303686827,23.195771434728655,1.6700019836425781,-1.3397464309011582,0.9085008621215849,-0.8639940338375283,2.680995758080698,0.022253414142028305,1.7947483101011414,-2.8899993896484375,94.94587124503711,42.08138437350406,0.8862474479795563,10,-1.2450008392333984,2.239999771118164,4.428332328796387,5.729999542236328,3.759998321533203,4,0.08662508479307851,1.0197909860367795,41.7599983215332,1.1028573172433036,41.0,-2.186427527704861,42.25,0.08662508479307851
5172,2005-10-17,43.08000183105469,43.47999954223633,42.650001525878906,43.20000076293945,4194400.0,-0.004850983599710035,1.4411832354409644,-0.10714164072451822,46.614334054469694,46.353904102932944,-1.0851444117046753,-0.6499258341049483,3.044071635030747,2.3673412409470416,22.325309006983524,0.8299980163574219,-1.0788081197167187,0.6565017700195312,-1.1415005818556523,2.454504121894715,-0.24249940591806052,1.555502945957123,-2.619400329589844,85.81568246564743,36.3451741014357,0.8990011759375935,10,-1.0100021362304688,2.4499988555908203,4.642498016357422,5.939998626708984,5.079998016357422,0,0.07938714075169728,-1.2499982970143255,43.290000915527344,1.0197909860367795,41.7599983215332,1.1028573172433036,41.0,0.07938714075169728
5173,2005-10-18,42.15999984741211,43.349998474121094,42.11999893188477,43.08000183105469,3736500.0,-0.021355662593760205,-1.4599897003566935,7.6667514384715645,45.36771199804131,47.76337986246857,-0.1284888806595248,0.3386312547075647,3.8153030443868943,3.409813640475292,21.259672531140332,1.229999542236321,-0.7946691997822981,-0.29600028991698935,-2.047371542617391,1.4553709627834124,-1.1716859162671867,0.579685336433208,-1.578622424316407,53.19149511799861,6.35822233652037,0.8756856263502001,10,-0.09000015258789062,1.5050010681152344,6.039999961853027,6.958333969116211,6.840000152587891,1,0.04103414488846391,1.4411832354409644,43.08000183105469,-1.2499982970143255,43.290000915527344,1.0197909860367795,41.7599983215332,0.04103414488846391
5174,2005-10-19,42.900001525878906,42.90999984741211,41.599998474121094,42.04999923706055,4538400.0,0.017552222038544896,2.011501107140508,-0.9239135392436135,49.017868790090475,48.55420250049228,-0.6254291067165738,-0.2653324184678638,2.916265836355308,2.798041736200524,19.866811171928926,1.3100013732910156,-0.7153114108468372,0.34900131225585795,-1.2710299773019784,1.9690326018136943,-0.4610143325230567,1.1590169570347726,-2.202679218017579,78.43872444399696,31.213686457912303,0.810015644778917,10,-0.8300018310546875,0.07999992370605469,4.922497749328613,6.018331527709961,7.729999542236321,2,0.04638689494146253,-1.4599897003566935,42.15999984741211,1.4411832354409644,43.08000183105469,-1.2499982970143255,43.290000915527344,0.04638689494146253
5175,2005-10-20,43.88000106811523,44.599998474121094,42.88999938964844,42.91999816894531,7140800.0,0.022843811360825805,-2.3529378765609397,1.1294121342949253,51.48684059135902,48.51100019545195,-1.5313112604806633,-1.1731660793862915,1.8037150819392238,1.9577432138308595,18.695909480622717,1.7099990844726562,-0.4890817743929716,1.2450008392333913,-0.4698448132678834,2.959846491734666,0.3875780129827504,2.1024236654840323,-3.0713716708788965,76.00008646647112,30.86627900311189,0.8574228262506383,10,-1.2500019073486257,-1.0550003051757741,3.8374977111816477,5.03833198547364,6.25999832153321,3,0.03167728705135486,2.011501107140508,42.900001525878906,-1.4599897003566935,42.15999984741211,1.4411832354409644,43.08000183105469,0.03167728705135486
5176,2005-10-21,44.0,44.84000015258789,43.56999969482422,44.79999923706055,4586200.0,0.0027347066764764616,1.8863611733647756,-0.8333300219741855,56.13078207168857,48.983789031551176,-1.5983519389731455,-1.2733929402646424,1.5675572491028547,1.959655661389057,18.44643238723021,1.2700004577636719,-0.14896736470762306,1.3109996795654268,-0.5065744415957454,3.128573800726599,0.40221261898484073,2.219786740146013,-2.963888458150585,74.07408279537103,26.09792019032671,0.9087870605805862,10,-1.25,-1.3799991607666016,3.427499771118164,4.628334045410156,4.75,4,0.043409087441184324,-2.3529378765609397,43.88000106811523,2.011501107140508,42.900001525878906,-1.4599897003566935,42.15999984741211,0.043409087441184324
5177,2005-10-24,45.349998474121094,45.43999862670898,44.0099983215332,44.0099983215332,4159000.0,0.03068178350275219,-1.134328570655861,-1.6750017881410486,65.19479893241314,49.91808860875787,-2.683423062134466,-2.624867567989824,0.08471075288125718,0.7309696751145154,18.221974273563234,1.4399986267089773,0.0384035715551434,2.576498222351077,0.4397396919098142,4.71325675279234,1.508118957130442,3.644877487571712,-4.009575843412598,97.65624611948961,41.80987876345553,1.068379265220632,10,-2.299999237060547,-2.4299983978271484,2.0775012969970703,3.2783355712890625,2.890003204345703,0,0.03748623638674564,1.8863611733647756,44.0,-2.3529378765609397,43.88000106811523,2.011501107140508,42.900001525878906,0.03748623638674564
5178,2005-10-25,44.540000915527344,45.38999938964844,44.08000183105469,45.349998474121094,3362800.0,-0.017861027251323325,1.9438167572479297,-0.6044757211627424,65.7641990066459,52.38960926899446,-1.6924021381865089,-1.8490262781629383,0.71940540698278,1.662739765584945,18.027608059219236,1.30999755859375,0.0687109232083074,1.7280006408691406,-0.5097198972525945,3.9657211789908757,0.6091403718082731,2.846860909930008,-2.7896206852188,76.56256053596509,13.537190044847733,1.118860269060867,10,-1.4250011444091797,-1.6200008392333984,1.8074989318847656,3.008333206176758,4.1499977111816335,1,0.08127523254322111,-1.134328570655861,45.349998474121094,1.8863611733647756,44.0,-2.3529378765609397,43.88000106811523,0.08127523254322111
5179,2005-10-26,43.70000076293945,44.63999938964844,43.5,44.27000045776367,3253500.0,-0.018859455216020282,-1.3505112474437628,0.7037054479692563,56.08856153488833,53.759067087431546,-0.47956077666842845,-1.0162366460248293,1.4174724239672827,2.6140515053108757,17.640604833586092,1.1399993896484375,0.14224272522660897,0.8595005035400405,-1.409572718442874,3.128573725522955,-0.27503610745142026,1.9940371145315012,-1.5806586929908661,31.764769240665668,-31.735957463075362,1.134536610991459,10,-0.18000221252441406,-0.7800006866455078,2.3474998474121094,3.5483341217041016,5.149997711181641,2,0.12128144495492332,1.9438167572479297,44.540000915527344,-1.134328570655861,45.349998474121094,1.8863611733647756,44.0,0.12128144495492332
5180,2005-10-27,42.40999984741211,43.5,42.29999923706055,43.5,3739200.0,-0.029519471235830097,1.2018359540416537,1.9122819932807753,49.24496504687086,53.87889578071859,1.0195564528006855,0.22961828107314375,2.547946251856615,3.993132094476863,17.063058612597835,1.4000015258789062,0.10650065288988486,-0.3950004577636719,-2.6678747925732864,1.8778738770459427,-1.5314376251684791,0.7414367096411354,3.029998779296868,3.5032048322747826,-56.480537930785985,1.136437167404807,10,1.1099987030029297,0.6399993896484375,3.1200008392333984,4.373334884643555,6.819999694824219,3,0.1938222412232502,-1.3505112474437628,43.70000076293945,1.9438167572479297,44.540000915527344,-1.134328570655861,45.349998474121094,0.1938222412232502
5181,2005-10-28,42.63999938964844,43.2400016784668,42.04999923706055,42.650001525878906,4833200.0,0.005423238459416391,1.0,0.009176270486496324,53.41505649894913,54.63453160788298,0.7684707598605414,-0.0742851339026771,2.17037590334175,3.862118240515116,17.144864244363973,1.19000244140625,0.3337017322120346,-0.12050094604492045,-2.3683207947306,2.1273189026407593,-1.2444108703877603,1.0034089782979194,2.7371992492675687,17.404137428150932,-42.534467680773375,1.12390992434284,10,0.8799991607666016,0.4099998474121094,2.8900012969970703,4.143335342407227,6.680000305175781,4,0.17589118450646013,1.2018359540416537,42.40999984741211,-1.3505112474437628,43.70000076293945,1.9438167572479297,44.540000915527344,0.17589118450646013
5182,2005-10-31,44.2599983215332,44.810001373291016,42.88999938964844,42.88999938964844,5619200.0,0.0379924708037882,-1.802924789147317,-136.9706331045004,57.94465883482539,56.03197014530343,-0.7448747016365047,-1.6521914530427324,0.45243789651604516,2.3462077104072563,16.399134551245474,2.170001983642578,0.5628105691883007,1.4189981460571275,-0.9254006246371915,3.7633969167514465,0.24679876070996443,2.5911975314042905,0.9841123413085882,66.16763423679218,6.676863106131222,1.1721993853471608,10,-0.7399997711181641,-1.2099990844726562,0.33750247955322266,2.523336410522461,4.69000244140625,0,0.10144604267375978,1.0,42.63999938964844,1.2018359540416537,42.40999984741211,-1.3505112474437628,43.70000076293945,0.10144604267375978
5183,2005-11-01,44.45000076293945,44.5,43.650001525878906,44.2599983215332,4488100.0,0.00429287050636451,4.862039935808055,0.13868802156280194,64.88352337152091,57.79482065435125,-0.6435564483936247,-1.7250792301386042,0.17113254239095,2.2603263310408224,15.365918146819958,0.8499984741210938,0.6475612636833006,1.4785005569458036,-0.921203515445356,3.878204629336963,0.27864852075022384,2.6783525931413834,0.6663454428710907,86.95650972055982,20.878846220799716,1.1998520361955813,11,-0.7050018310546875,-1.4000015258789062,-0.19499969482421875,2.333333969116211,5.549999237060547,1,0.08526436109056923,-1.802924789147317,44.2599983215332,1.0,42.63999938964844,1.2018359540416537,42.40999984741211,0.08526436109056923
5184,2005-11-02,46.09000015258789,46.13999938964844,44.45000076293945,44.70000076293945,4947000.0,0.03689537371202478,1.2684577848098024,7.315692258271763,67.361673645492,59.55869099369936,-1.9930594877034267,-3.1185744388495493,-1.5275211046865849,0.7332319461595276,14.148064825288643,1.6899986267089844,0.8190082609139893,2.8604999542236342,0.2820755713231051,5.438924337124163,1.5712877627733661,4.149712145673902,-4.040000915527344,98.77752481185335,29.036582485799855,1.2892121914502663,11,-1.9950008392333984,-2.690000534057617,-1.9124994277954102,0.6933345794677734,4.069999694824219,2,0.05641133576726842,4.862039935808055,44.45000076293945,-1.802924789147317,44.2599983215332,1.0,42.63999938964844,0.05641133576726842
5185,2005-11-03,47.70000076293945,47.88000106811523,46.349998474121094,46.349998474121094,7907900.0,0.03493166858367136,-1.2666666666666562,0.9712250946813766,67.56972157571627,60.82968427192466,-3.357260407774234,-4.5424735277143355,-3.129352845531301,-0.8457519210324591,13.694915213248443,1.7900009155273366,1.140616150666247,4.204500579833983,0.9786869295558489,7.430314230112117,2.5915937546949124,5.8174074049730535,-5.568201522827145,96.91251717594724,29.10569563214574,1.6129068251390681,11,-2.7350006103515625,-3.4300003051757812,-3.6599998474121094,-0.9166660308837891,2.1399993896484375,3,0.02410896630582715,1.2684577848098024,46.09000015258789,4.862039935808055,44.45000076293945,-1.802924789147317,44.2599983215332,0.02410896630582715
5186,2005-11-04,48.58000183105469,48.75,47.91999816894531,47.97999954223633,5554800.0,0.018448659413836888,-1.3055445177355691,0.44444538634340697,70.80181351037528,61.45268589169823,-3.932847326776624,-5.218252076304324,-4.033022651361776,-1.7053778137247804,13.679314680123161,1.0499992370605469,1.4138767792260296,4.785001564025876,0.8737190767549379,8.696284051296814,2.829360320390407,6.740642807661345,-6.218274517822266,97.09900765803651,30.26605408968122,1.9556412436354695,11,-3.180002212524414,-3.875001907348633,-4.625000953674316,-1.7966670989990234,-4.64000320434571,4,0.0133799441474316,-1.2666666666666562,47.70000076293945,1.2684577848098024,46.09000015258789,4.862039935808055,44.45000076293945,0.0133799441474316
5187,2005-11-07,48.40999984741211,48.95000076293945,48.29999923706055,48.83000183105469,3615100.0,-0.0034994231625142813,-1.031244598356112,-0.7000006357804522,75.06014189326436,62.48556843465584,-3.6689680119046315,-4.777315837790425,-3.865296725712547,-1.5068407298835567,13.540182877440584,0.6500015258789062,1.600492019419093,4.287499618530276,-0.01855471798065622,8.593553955041209,2.1344724502748136,6.440526786785739,-5.664976172973631,89.81130201394451,20.3748646284012,2.1530271682554654,11,-2.9099998474121094,-3.604999542236328,-4.529998779296875,-1.6266651153564453,-3.720001220703132,0,0.018797765963239454,-1.3055445177355691,48.58000183105469,-1.2666666666666562,47.70000076293945,1.2684577848098024,46.09000015258789,0.018797765963239454
5188,2005-11-08,46.79999923706055,48.04999923706055,46.540000915527344,48.04999923706055,5086000.0,-0.033257604119526385,1.415997314453125,2.976176419832699,64.61768240844083,63.433248531717226,-1.9050049190737823,-2.9607628468588985,-2.287288346589044,0.12400641025553227,12.894038863479352,1.8699989318847656,1.6954862847819214,2.4499990463256864,-1.9198163884483677,6.8198144810997405,0.2650913289386594,4.6349067637127135,-3.558577395541988,52.222188313802086,-15.411457141362185,2.184907717387026,11,-1.2999992370605469,-1.9949989318847656,-2.9199981689453125,-0.016664505004882812,-1.9300003051757741,1,0.04594020429334411,-1.031244598356112,48.40999984741211,-1.3055445177355691,48.58000183105469,-1.2666666666666562,47.70000076293945,0.04594020429334411
5189,2005-11-09,46.52999877929688,47.25,46.36999893188477,47.0099983215332,2518800.0,-0.005769240644556528,-1.2000047683761508,0.3839996337890568,60.49088474692074,64.68279516505609,-1.3313596724494374,-2.3771018724670725,-2.0659723770972462,0.4147723975388118,11.676542606437273,0.8800010681152273,1.5541678509120374,1.903498649597175,-2.2691809433265107,6.076178242520861,-0.1828411468646678,3.989838446059018,-2.8318906240646484,6.923082566115521,-57.18809086029518,2.0863397964618446,11,-1.029998779296882,-1.7249984741211009,-2.579998016357429,0.25333595275878196,-1.5699996948242259,2,0.07457557085187516,1.415997314453125,46.79999923706055,-1.031244598356112,48.40999984741211,-1.3055445177355691,48.58000183105469,0.07457557085187516
5190,2005-11-10,47.47999954223633,47.63000106811523,45.93000030517578,46.79999923706055,3152000.0,0.020416952242907405,2.4693774279686775,-1.416668653490075,62.927187194183084,65.73969857563765,-1.6612476080712568,-3.0320576902209098,-3.0839588084078855,-0.5090471623161079,10.29607016133062,1.700000762939446,1.491496209453068,2.5674993515014677,-1.5618096709199563,6.696808373922892,0.5028448402907557,4.63215386271218,-3.3617399783875186,51.32447026873401,-11.050315866378163,2.0646545112107106,11,-1.5599994659423828,-2.674999237060547,-3.4974985122680664,-0.6966648101806641,-3.770000457763672,3,0.05644482584275856,-1.2000047683761508,46.52999877929688,1.415997314453125,46.79999923706055,-1.031244598356112,48.40999984741211,0.05644482584275856
5191,2005-11-11,47.040000915527344,47.83000183105469,46.58000183105469,47.77000045776367,2370000.0,-0.009267030980435909,1.9411685508228504,-1.073528256796329,56.73307581853354,65.60507824049411,-0.5939302102301198,-2.4208310343462642,-2.696538593575667,-0.04803419797011088,10.139098667466023,1.25,1.6369592590931603,1.9400007247924833,-2.219548775068901,6.099550224653868,-0.1397740251382089,4.0197754747231755,-2.5352020557512844,36.75498152651025,-20.282965950508448,2.079774749930692,11,-0.7399997711181641,-2.2350006103515625,-3.057499885559082,-0.2566661834716797,-2.9300003051757812,4,0.0595237921463625,2.4693774279686775,47.47999954223633,-1.2000047683761508,46.52999877929688,1.415997314453125,46.79999923706055,0.0595237921463625
5192,2005-11-14,46.5,47.58000183105469,46.25,46.93000030517578,3189700.0,-0.01147961107605111,-1.86021805294634,0.5890418833119954,57.980448133501916,64.83806988071422,0.3321601754122483,-1.6985614844407024,-2.188750368875141,0.5151638006384758,9.933291658086107,1.3300018310546875,1.989044988101071,1.2289999008178683,-2.861517603891592,5.319517405527328,-0.8162588515368654,3.274258653172602,-1.6395849879708706,26.886791604063013,-26.537932575582666,2.0452587523547305,11,0.20000076293945312,-1.6949996948242188,-2.5174989700317383,0.28333473205566406,-3.049999237060547,0,-0.05505379297400048,1.9411685508228504,47.040000915527344,2.4693774279686775,47.47999954223633,-1.2000047683761508,46.52999877929688,-0.05505379297400048
5193,2005-11-15,43.88999938964844,45.75,43.66999816894531,45.75,10375700.0,-0.05612904538390462,1.2365603747426106,4.325579744859033,50.6761513660275,62.984122960773725,3.1898138166692505,1.1043102816911698,0.322905620703267,3.1352296005216758,9.511890944805934,2.8300018310546875,2.235766099960017,-1.4675006866455078,-5.3488401024983645,2.413838729207349,-3.4081703945719397,0.4731690212809241,5.060001373291016,5.288486226754209,-48.77443833702029,1.9406697079264286,11,2.4200000762939453,0.9150009155273438,0.09250164031982422,2.8933353424072266,-0.6399993896484375,1,0.018227369518925673,-1.86021805294634,46.5,1.9411685508228504,47.040000915527344,2.4693774279686775,47.47999954223633,0.018227369518925673
5194,2005-11-16,44.88999938964844,44.91999816894531,44.0,44.650001525878906,4723700.0,0.022784233627395567,5.1334147147834495,-0.12903106721248267,59.01162234624296,62.033223046387796,2.2369298688795283,0.27514694357378744,-0.7835773977489708,2.153127965853187,8.779591442020832,1.029998779296875,2.3314814093855674,-0.5670005798339872,-4.281524919484987,3.1475237598170125,-2.4242627496594906,1.2902615899915162,3.954401321411133,29.326926603822027,-29.845453869713207,1.8572621698255012,11,1.4200000762939453,-0.08499908447265625,-0.909998893737793,1.5100021362304688,-0.5900001525878906,2,-0.00044554372990868174,1.2365603747426106,43.88999938964844,-1.86021805294634,46.5,1.9411685508228504,47.040000915527344,-0.00044554372990868174
5195,2005-11-17,45.27000045776367,45.79999923706055,44.90999984741211,45.54999923706055,3973200.0,0.008465160910714253,1.282053288469815,-1.1666719649044728,59.453629239597696,60.77231368296806,1.649440184155651,0.004870180100503774,-1.2697756074120718,1.777662389645812,9.030317353112153,0.9099998474121094,2.3473872575391823,-0.2564994812011747,-3.8980859182869168,3.3850869558845673,-2.077292699744042,1.5642937373416927,3.4709122024536114,38.46155962293218,-24.920428162069662,1.8207932185428706,11,1.039999008178711,-0.39999961853027344,-1.327500343322754,0.9666671752929688,-1.5800018310546946,3,-0.00684783234275077,5.1334147147834495,44.88999938964844,1.2365603747426106,43.88999938964844,-1.86021805294634,46.5,-0.00684783234275077
5196,2005-11-18,45.90999984741211,46.13999938964844,45.22999954223633,45.29999923706055,4123600.0,0.0141373842097825,-1.426666259765625,-2.17858310626703,56.38051242593355,58.696799297709084,0.6603101436651855,-0.5108938091869888,-2.0419956676105,1.1461790431395187,9.38020883899403,0.9099998474121094,2.2067324104147232,0.2879999160766573,-3.284554413940967,3.8605542460942814,-1.4982772489321547,2.0742770810854694,2.729494522979735,57.28899182816512,-5.503490894400329,1.7862771650088105,11,-0.05000114440917969,-0.6350002288818359,-2.1599998474121094,0.32666778564453125,-2.2099990844726562,4,-0.04791985994884429,1.282053288469815,45.27000045776367,5.1334147147834495,44.88999938964844,1.2365603747426106,43.88999938964844,-0.04791985994884429
5197,2005-11-21,47.04999923706055,47.06999969482422,45.91999816894531,45.91999816894531,3587700.0,0.024831178249561603,-1.0353990068293144,1.8524589138754783,59.365985444791356,58.11327741285914,-0.7743211735785493,-1.5989840134555635,-3.354308465388769,0.027798016965142835,9.825854111530887,1.1599998474121094,1.9591104813861975,1.3429992675781222,-2.2828039665272186,4.968802501683463,-0.4699023494745447,3.155900884630789,1.4901052093023637,99.41175150624376,38.03688701427572,1.8129016170526693,11,-1.2999992370605469,-1.7749996185302734,-3.2624988555908203,-0.8133316040039062,-3.1100006103515696,0,-0.06248668808464497,-1.426666259765625,45.90999984741211,1.282053288469815,45.27000045776367,5.1334147147834495,44.88999938964844,-0.06248668808464497
5198,2005-11-22,48.15999984741211,48.31000137329102,46.599998474121094,47.1500015258789,5068300.0,0.02359193684061167,1.6106887122934868,0.8938029795120631,57.752804301262096,57.8090462522304,-1.8675062310657324,-2.55486743143684,-4.447711698312872,-1.0563584275791982,10.51931036786308,1.710002899169929,1.584937331253677,2.2719999313354506,-1.468130524733823,6.012130387404724,0.40193470330081027,4.142065159370091,0.2827024734024519,96.51968728343175,38.2287710258854,1.8700652280346386,11,-2.1700000762939453,-2.885000228881836,-4.359999656677246,-2.0249996185302734,-4.680000305175781,1,-0.09779898462200165,-1.0353990068293144,47.04999923706055,-1.426666259765625,45.90999984741211,1.282053288469815,45.27000045776367,-0.09779898462200165
5199,2005-11-23,49.0,49.88000106811523,48.15999984741211,48.15999984741211,7537500.0,0.017441863688731463,-3.09524025776448,0.8316847015277641,55.16692628631505,56.94679504024507,-2.592969068934302,-3.1383511911835242,-5.263268040980698,-1.886444110816356,11.502390537311875,1.720001220703118,1.1732347701686336,2.8470001220703125,-0.9901709800376466,6.684171224178272,0.928414571016333,4.765585673124292,-5.3300018310546875,82.29374543311015,27.694860122434278,1.9185855510539802,11,-2.2250003814697266,-3.260000228881836,-6.132499694824219,-3.049999237060547,-4.270000457763672,2,-0.11734693877551017,1.6106887122934868,48.15999984741211,-1.0353990068293144,47.04999923706055,-1.426666259765625,45.90999984741211,-0.11734693877551017
5200,2005-11-25,50.63000106811523,50.88000106811523,50.09000015258789,50.09000015258789,6491200.0,0.0332653279207189,-1.9259243560942954,0.6428581159940152,57.689416237096054,57.05305508675201,-4.167399064280438,-4.343656820120465,-6.831327285856389,-3.4972710295205616,11.93671591296807,1.8800010681152273,1.0565681512103282,4.066001129150386,0.15667330315859118,7.9753289551421815,2.1113372161544888,6.020665042146284,-6.8358028411865135,95.57522243392474,44.4375503775103,1.954663912995897,11,-3.355001449584954,-4.165000915527337,-8.105000495910637,-4.784999847412102,-6.58000183105468,4,-0.12502472244743967,-3.09524025776448,49.0,1.6106887122934868,48.15999984741211,-1.0353990068293144,47.04999923706055,-0.12502472244743967
5201,2005-11-28,50.13999938964844,51.6500015258789,49.63999938964844,51.2599983215332,8688200.0,-0.0096780894356997,1.1157857752346618,-2.074068579663487,56.336992180851816,56.87044886979089,-3.5664711749685267,-3.4392992103705353,-6.2796095760757,-2.9884080162735103,12.351323560795699,2.0100021362304616,1.0314125719725595,3.2009994506835966,-0.5594876678985301,6.961486569265723,1.3207558913925297,5.0812430099746635,-6.062369049072267,73.64744761618185,26.269792467236996,1.880243559291065,11,-2.479999542236328,-3.289999008178711,-7.41249942779541,-4.504999160766602,-6.6399993896484375,0,-0.1286398253182086,-1.9259243560942954,50.63000106811523,-3.09524025776448,49.0,1.6106887122934868,48.15999984741211,-0.1286398253182086
5202,2005-11-29,48.75,50.849998474121094,48.54999923706055,50.25,6318900.0,-0.02772236550795426,-1.4210498841537602,1.3392869915293204,57.25986658505169,57.601972783015796,-2.0380699203308126,-1.7873091936023897,-4.780554544010556,-1.6108570794039139,13.621505166432435,2.299999237060547,0.8507549046731526,1.5864999771118136,-2.0340747607496255,5.207074714973253,-0.2237873918189024,3.3967873460425295,-4.218027388305664,42.574261913179114,-4.017483323640093,1.8102873689307188,11,-0.9249992370605469,-1.8999996185302734,-6.064999580383301,-3.114999771118164,-1.7000007629394531,1,-0.10358972793970356,1.1157857752346618,50.13999938964844,-1.9259243560942954,50.63000106811523,-3.09524025776448,49.0,-0.10358972793970356
5203,2005-11-30,48.2400016784668,49.2400016784668,47.61000061035156,48.61999893188477,5114300.0,-0.010461504031450297,1.0123435859035401,0.2533315022786506,56.25458175213176,57.295634939225664,-0.9455697312165583,-1.0317115423073133,-4.141644523389459,-1.125447300770631,14.762554810611134,1.6300010681152344,0.7977287764118302,0.8870016098022475,-2.5263850103288874,4.300388229933382,-0.81969170026332,2.593694919867815,-3.2809473319213893,15.594082310572968,-34.52771955717154,1.706693310065569,11,0.03999900817871094,-1.3900012969970703,-5.255002021789551,-2.605001449584961,-0.44000244140625,2,-0.08913770526830722,-1.4210498841537602,48.75,1.1157857752346618,50.13999938964844,-1.9259243560942954,50.63000106811523,-0.08913770526830722
5204,2005-12-01,48.68999862670898,49.25,47.599998474121094,48.52000045776367,3977900.0,0.009328294622407807,1.5581400850469889,-0.4473668359868824,54.59377089104618,56.7556506782755,-0.893848310143035,-1.3459430740734817,-4.438401603061472,-1.6090555446189398,14.989188616955001,1.6500015258789062,0.7824116699020891,1.206998634338369,-2.201894866978158,4.615892135654896,-0.4974481163198945,2.9114453849966324,-3.3294874494035582,26.913563734595098,-22.103684602610077,1.7044467506582641,12,-0.24999809265136008,-1.8399982452392507,-5.672498703002923,-3.0549983978271413,-0.43000030517577414,3,-0.10700347569150881,1.0123435859035401,48.2400016784668,-1.4210498841537602,48.75,1.1157857752346618,50.13999938964844,-0.10700347569150881
5205,2005-12-02,48.849998474121094,49.5,48.5,49.0,3228200.0,0.003286092666356044,-1.3529454003644164,-0.8823714208778755,57.020937332422626,56.826809001218734,-0.5505134869693649,-1.4918589275469003,-4.478828425480884,-1.7989905533127555,14.418370851563859,1.0,1.0991803678460244,1.3094985961914034,-2.153177781794895,4.772174974177702,-0.42183959280174577,3.0408367851845526,-3.1121178759012693,30.86417427407784,-18.890209476927843,1.731338188993149,12,-0.06499862670898438,-1.9999980926513672,-5.629999160766602,-3.214998245239258,-0.6199989318847656,4,-0.08433979653177237,1.5581400850469889,48.68999862670898,1.0123435859035401,48.2400016784668,-1.4210498841537602,48.75,-0.08433979653177237
5206,2005-12-05,49.22999954223633,49.5,48.25,48.86000061035156,3565600.0,0.007778937154246712,1.7472532079094198,-2.4666344539952187,60.7227008656936,56.97755515909677,-0.4582350908333055,-1.9190580980080583,-4.7555867058100105,-2.2134078865592386,13.387229885955543,1.25,1.2429930055875644,1.6569997787475614,-1.8585544269464194,5.172553984441542,-0.10077732409943252,3.4147768815945554,-3.1373916883569564,50.15387901893029,-2.3901139000859004,1.7577771028469908,12,-0.10499954223632812,-2.3799991607666016,-5.945000648498535,-3.6999988555908203,-1.3899993896484375,0,-0.10522040124602594,-1.3529454003644164,48.849998474121094,1.5581400850469889,48.68999862670898,1.0123435859035401,48.2400016784668,-0.10522040124602594
5207,2005-12-06,49.31999969482422,49.97000122070313,49.209999084472656,49.43000030517578,3398300.0,0.0018281566813884709,-3.606047995561147,-0.29729980514057713,76.59158076435932,59.07075254388535,-0.21498064456421417,-2.042086648667329,-4.763025734066673,-2.3471242138842285,12.297850189078673,0.7600021362304759,1.3800639372731922,1.7014999389648438,-1.8825542534136872,5.285554131343375,-0.09052715722442173,3.4935270351541092,-2.8939482206248783,72.57380706345889,13.471823914342878,1.792027096189265,12,0.30500030517578125,-2.049999237060547,-6.035000801086426,-3.789999008178711,-1.4599990844726562,1,-0.11800486072255567,1.7472532079094198,49.22999954223633,-1.3529454003644164,48.849998474121094,1.5581400850469889,48.68999862670898,-0.11800486072255567
5208,2005-12-07,48.95000076293945,49.599998474121094,48.84000015258789,49.20000076293945,3865200.0,-0.007502005964602487,-2.234027011233037,2.272714662227771,71.18999067827963,60.851093031881405,0.3116366097432959,-1.5839671115337879,-4.316609057229016,-2.0217336368094294,12.256655938409283,0.7599983215332031,1.5483705867162456,1.2240009307861328,-2.3855678628386414,4.833569724410907,-0.5807834660262543,3.02878532759852,-2.2105122856393393,56.96205587800692,-5.662289684477258,1.8047843968123867,12,0.6749992370605469,-1.2999992370605469,-5.66500186920166,-3.4200000762939453,-0.920001983642571,2,-0.03881514803402042,-3.606047995561147,49.31999969482422,1.7472532079094198,49.22999954223633,-1.3529454003644164,48.849998474121094,-0.03881514803402042
5209,2005-12-08,50.0,50.0,48.93999862670898,48.93999862670898,4474400.0,0.02145044373228111,1.0000000000000133,-4.240005493164091,73.07317708575633,62.56039979284366,-0.6499437368542615,-2.488247130281458,-5.255781648278116,-3.117607460280709,12.392552459722832,1.0600013732910227,1.6203394547100132,2.1005001068115234,-1.5994657673389554,5.800465980962002,0.250517169736284,3.950483043886763,-2.965880739785156,100.0,32.90153275663451,1.8499829370752376,12,-0.375,-2.3400001525878906,-6.602500915527344,-4.469999313354492,-1.4300003051757812,3,-0.04400001525878905,-2.234027011233037,48.95000076293945,-3.606047995561147,49.31999969482422,1.7472532079094198,49.22999954223633,-0.04400001525878905
5210,2005-12-09,50.15999984741211,50.4900016784668,49.27000045776367,49.97999954223633,4238900.0,0.003199996948242134,1.9047510921789992,0.1698113886559676,71.75026335866838,64.27298547926772,-0.9874671859234709,-2.5688814013233525,-5.300488184033874,-3.3167368781128346,12.902050286821698,1.220001220703125,1.6607469491567102,2.126499938964841,-1.7014048032567004,5.954404681186382,0.2125475678540738,4.040452310075608,-2.8489276512574193,85.26778643842079,16.229188211316767,1.9139523711107698,12,-0.9350013732910156,-2.5,-6.412500381469727,-4.629999160766602,-1.2299995422363281,4,-0.03787881841424956,1.0000000000000133,50.0,-2.234027011233037,48.95000076293945,-3.606047995561147,49.31999969482422,-0.03787881841424956
5211,2005-12-12,49.84000015258789,51.02999877929688,49.66999816894531,50.29999923706055,7185500.0,-0.006379579262313917,-2.3999885559518765,-2.5555461365659307,65.58660260814565,65.1981783707226,-0.7984646890546401,-2.137972227396588,-4.879754046366855,-3.017686795667018,13.425830718923542,1.3600006103515696,1.6860894051369897,1.6665002822876005,-2.2128773942151057,5.545877958790307,-0.27318855596375613,3.606189120538957,-2.268592196649749,45.66212909013302,-18.727520733169342,1.9396888382513535,12,-0.5250015258789062,-2.1800003051757812,-5.222499847412109,-4.309999465942383,-1.029998779296868,0,-0.03230338293383739,1.9047510921789992,50.15999984741211,1.0000000000000133,50.0,-2.234027011233037,48.95000076293945,-0.03230338293383739
5212,2005-12-13,43.93999862670898,45.77000045776367,43.56999969482422,45.54999923706055,38210500.0,-0.11837884245216168,1.1463390125717348,3.500008292836663,34.643370171727994,62.79693263956663,4.858397770332523,3.7528156099333074,1.0828695971625493,2.8157736662946107,14.0633326253784,6.270000457763672,1.3859375474101583,-4.105501174926765,-8.367443247874803,0.15644089802127326,-6.236472211400788,-1.9745301384527423,7.710002899169922,4.959771813576746,-53.078546700777835,2.1309710364740204,12,3.3600006103515696,3.6700019836425852,1.1125011444091868,1.5900020599365305,4.760002136230476,1,0.0887574339501298,-2.3999885559518765,49.84000015258789,1.9047510921789992,50.15999984741211,1.0000000000000133,50.0,0.0887574339501298
5213,2005-12-14,44.68999862670898,44.70000076293945,43.599998474121094,44.0,13445500.0,0.01706873061994396,2.0985853441004068,-0.42857041312444283,34.21244653484297,60.53234104443294,3.969285760876012,3.231503406089665,0.4316106731116989,2.0167564449008566,14.451738517025007,1.1000022888183594,1.1285371863998677,-3.3955011367797923,-7.5055380972865535,0.714535823726969,-5.450519617033173,-1.3404826565264116,6.798402862548826,15.01339235035482,-38.306204512149286,2.0550184802533824,12,2.6100006103515696,2.9200019836425852,0.46250152587891336,0.8400020599365305,3.75,2,0.07093314121849259,1.1463390125717348,43.93999862670898,-2.3999885559518765,49.84000015258789,1.9047510921789992,50.15999984741211,0.07093314121849259
5214,2005-12-15,44.86999893188477,45.29999923706055,44.25,44.849998474121094,7528100.0,0.004027753651981936,1.3863590059257782,0.028986228362617644,26.393427962863683,57.12928444781528,3.565370796026052,3.2147497829423415,0.38381539352491956,1.7746626915629307,14.745678002619513,1.0499992370605469,0.9425023366415317,-3.214500808715812,-7.3278198959171945,0.8988182784855709,-5.271160352316507,-1.1578412651151169,6.46003452148436,17.42626537001042,-29.286361147603664,2.0566595436006914,12,2.430000305175774,2.7400016784667898,0.2825012207031179,0.6600017547607351,3.8400001525878835,3,0.07042567244561715,2.0985853441004068,44.68999862670898,1.1463390125717348,43.93999862670898,-2.3999885559518765,49.84000015258789,0.07042567244561715
5215,2005-12-16,44.959999084472656,45.18999862670898,44.5,45.18999862670898,5139100.0,0.0020057979659082736,5.000000000000309,-11.49971390424885,28.050837649654213,53.49907742381091,3.202301720309272,3.2678802297588305,0.38304684720901605,1.5905277549152288,15.593700390917236,0.6899986267089773,0.7962543391165298,-3.1090005874633775,-7.269046492621904,1.0510453176951486,-5.1890235400426405,-1.0289776348841144,6.214833693725581,18.632701879838027,-23.653640895477647,2.080022952579262,12,2.3400001525878906,2.6500015258789062,0.19250106811523438,0.5700016021728516,5.1399993896484375,4,0.08029360951651587,1.3863590059257782,44.86999893188477,2.0985853441004068,44.68999862670898,1.1463390125717348,43.93999862670898,0.08029360951651587
5216,2005-12-19,43.709999084472656,45.13000106811523,43.709999084472656,45.099998474121094,5615900.0,-0.027802491669349227,-1.0431692189472426,6.043487635380745,28.387638806280734,48.14308387291329,4.0084799969603395,4.579399103114085,1.7028231727750267,2.7319946638583232,16.807240278886116,1.420001983642571,0.5994023375185975,-4.249000549316406,-8.751655202395241,0.2536541037624289,-6.500327875855824,-1.9976732227769887,7.312737032058102,6.363606413544251,-34.40388980896851,2.251327326539417,12,3.5900001525878906,3.9000015258789062,1.652501106262207,1.8200016021728516,6.280002593994141,0,0.11942350331820206,5.000000000000309,44.959999084472656,1.3863590059257782,44.86999893188477,2.0985853441004068,44.68999862670898,0.11942350331820206
5217,2005-12-20,44.11000061035156,44.2599983215332,43.72999954223633,43.959999084472656,4210400.0,0.009151259077033513,1.3555661049133634,-0.10791481420495087,32.121206316346445,43.80210783269849,3.1198007453220953,4.16119353008375,1.4022183294643895,2.2445898876094503,17.82669150114568,0.5499992370605469,0.3387969537252644,-3.7019990921020494,-8.51114284033737,1.107144656133272,-6.1065709662197065,-1.2974272179843922,6.763680777745066,30.000112196928047,-13.375323248651934,2.4045718741176603,12,3.1899986267089844,3.5,1.442500114440918,1.4200000762939453,6.11000061035157,1,0.10655181813433212,-1.0431692189472426,43.709999084472656,5.000000000000309,44.959999084472656,1.3863590059257782,44.86999893188477,0.10655181813433212
5218,2005-12-21,43.45000076293945,44.150001525878906,43.400001525878906,44.099998474121094,4491400.0,-0.014962589849913166,-1.0000101725777821,-4.333273994201719,27.721101564998804,38.7629883303921,3.2604510549170556,4.690736245376115,2.143422178276566,2.8009649161046752,18.31133164407102,0.75,-0.05504234124764196,-4.1264989852905245,-9.310565223837472,1.0575672532564226,-6.718532104563998,-1.534465866017051,7.2776069912917265,2.6315419627243397,-41.057103001610756,2.592033119273474,12,3.7649993896484375,4.075000762939453,2.302499771118164,2.0799999237060547,7.209999084472656,2,0.12082853642842672,1.3555661049133634,44.11000061035156,-1.0431692189472426,43.709999084472656,5.000000000000309,44.959999084472656,0.12082853642842672
5219,2005-12-22,43.25,43.77999877929688,43.18000030517578,43.75,4707300.0,-0.004603009422960547,1.1428610354223143,0.7692334779010875,26.271199043093162,33.709758961994844,2.6845844858879744,4.677702459963228,2.4642745682497065,2.9003417989355853,18.14824115036674,0.5999984741211009,-0.671079469428939,-4.038999748229983,-9.519937052655301,1.4419375561953345,-6.779468400442639,-1.298531096017328,7.184503505097091,3.482574789954255,-40.10039638898716,2.740468652212659,12,3.854999542236328,4.165000915527344,2.307499885559082,2.280000686645508,6.779998779296882,3,0.1199999682476065,-1.0000101725777821,43.45000076293945,1.3555661049133634,44.11000061035156,-1.0431692189472426,43.709999084472656,0.1199999682476065
5220,2005-12-23,44.29999923706055,44.59000015258789,42.75,43.20000076293945,4746800.0,0.024277439007180268,1.1904759742235502,-2.1999969482421875,30.232558850953367,29.78153187786237,0.8000632862408708,3.298263927169998,1.5253189739221966,1.7480965884654438,17.384899269024594,1.8400001525878906,-1.1957508836473991,-2.6725004196166964,-8.071556639651,2.726555800417607,-5.372028529633852,0.027027690400458937,5.6992340760412645,65.12598913613193,21.449938748521546,2.6995281100171518,12,-0.03999900817871094,2.9000015258789062,1.2575006484985352,1.230001449584961,4.63999938964843,4,0.09954853100139083,1.1428610354223143,43.25,-1.0000101725777821,43.45000076293945,1.3555661049133634,44.11000061035156,0.09954853100139083
5221,2005-12-27,43.68999862670898,44.97000122070313,43.63999938964844,44.54999923706055,3469300.0,-0.013769765707834503,-1.770839790509357,-0.7818198211944939,28.32948290742739,29.07998884849564,0.49835096552926217,3.5840254166250958,2.1922403430754045,2.261644751333762,16.202678868180858,1.3300018310546946,-1.9077521090868075,-2.960000991821296,-8.3329002636534,2.4128982800108076,-5.6464506277373445,-0.2735513559052478,5.7292960213446875,42.342257199807094,2.2256766620929653,2.6864496359160506,12,0.33500099182129617,3.510002136230476,1.9000015258789134,1.8400020599365305,4.900001525878913,1,0.14671549665587524,1.1904759742235502,44.29999923706055,1.1428610354223143,43.25,-1.0000101725777821,43.45000076293945,0.14671549665587524
5222,2005-12-28,43.70000076293945,44.2599983215332,43.70000076293945,43.79999923706055,3479800.0,0.0002289342308279263,-10.200122072175173,0.11627721296641198,29.21616005412463,28.524845906193598,0.503693764270011,3.34794242545793,2.2472187080002897,2.1675218270239114,15.664885172623432,0.5699996948242259,-2.6667878050059883,-2.6974988937377944,-8.129191240483479,2.73419345300789,-5.413345067110633,0.018347279635044345,5.185750313269921,42.79280362911527,4.608487639017653,2.7158461733728405,12,0.3249988555908203,3.5,1.8674983978271484,1.8299999237060547,5.149997711181641,2,0.1439359452108222,-1.770839790509357,43.68999862670898,1.1904759742235502,44.29999923706055,1.1428610354223143,43.25,0.1439359452108222
5223,2005-12-29,43.93999862670898,44.2599983215332,43.54999923706055,43.599998474121094,3347400.0,0.005491941866807792,-2.2272786384956174,-3.4000534065765673,24.365484035561238,28.299518803159998,0.16329226304400635,2.9189371413361016,2.1059888500596813,1.861348934733563,15.69376626256806,0.7099990844726562,-3.373106684038163,-2.2425008773803796,-7.707424137029257,3.2224223822684976,-4.974962507204822,0.48996075244406256,4.454892363403644,53.60351226888397,22.278507570388594,2.732461629824439,12,0.030000686645514918,3.260002136230476,1.5725011825561594,1.5900020599365305,4.670001983642585,3,0.1429222300925801,-10.200122072175173,43.70000076293945,-1.770839790509357,43.68999862670898,1.1904759742235502,44.29999923706055,0.1429222300925801
5224,2005-12-30,43.47999954223633,44.11000061035156,43.41999816894531,43.59000015258789,2063000.0,-0.010468800611045936,-4.999933658407138,-0.3235310617195369,22.442249210464894,27.67634230991674,0.4530251686009308,3.1290302421643474,2.6375909774083865,2.2440024277258317,15.756155114120652,0.69000244140625,-3.2455868736157285,-2.442000007629396,-7.9003462827659305,3.0163462675071386,-5.171173145197663,0.28717312993887134,4.463300168667281,32.8828441817306,8.035018265966563,2.729173137568268,12,0.46000099182128906,3.720001220703125,2.1525001525878906,2.0500011444091797,5.350002288818359,4,0.16513340342152372,-2.2272786384956174,43.93999862670898,-10.200122072175173,43.70000076293945,-1.770839790509357,43.68999862670898,0.16513340342152372
5225,2006-01-03,44.72999954223633,44.9900016784668,43.45000076293945,43.75,5101700.0,0.02874885034867014,1.0533293321499324,-8.909037314468026,30.42145817865058,27.90232224018006,-0.9309283243283133,1.6385538008050275,1.4436022812087401,0.9322415674432847,15.484003165375654,1.5400009155273438,-3.135223342382396,-0.9860000610351562,-6.287803151334693,4.31580302926438,-3.636901606184921,1.6649014841146084,2.7978361917949925,83.43939139921325,58.69531660113385,2.6509015451497677,1,-0.8599987030029297,2.470001220703125,1.5275001525878906,0.4100017547607422,8.229999542236328,1,0.1184886941940615,-4.999933658407138,43.47999954223633,-2.2272786384956174,43.93999862670898,-10.200122072175173,43.70000076293945,0.1184886941940615
5226,2006-01-04,44.04999923706055,44.61000061035156,43.63000106811523,44.599998474121094,4411200.0,-0.015202332039679356,2.438573713551486,-0.5612239734372385,50.702430297750986,29.966902682558334,-0.22085202275411575,2.013834102596782,2.168998542878356,1.5546817548987377,15.359292854214235,1.0999984741211009,-2.9636026774153237,-1.4070003509521456,-6.487490226432129,3.673489524527838,-3.9472452886921374,1.1332445867878462,3.09560963824827,40.127366868577894,12.348621923879065,2.5402449377399923,1,-0.17999839782714844,3.1500015258789062,2.820000648498535,1.5900020599365234,8.5,2,0.11101020373081716,1.0533293321499324,44.72999954223633,-4.999933658407138,43.47999954223633,-2.2272786384956174,43.93999862670898,0.11101020373081716
5227,2006-01-05,43.5,44.5,43.31999969482422,44.099998474121094,5240000.0,-0.012485794474153322,-1.4583363135684142,1.0909078298503943,42.201844953326265,31.575874170150275,0.26096192840319077,2.219239003385951,2.7154175192355865,2.028488840638481,15.065361938115979,1.1800003051757812,-2.8492325506949996,-1.6659996032714872,-6.474270991321724,3.1422717847787496,-4.070135297296609,0.7381360907536347,3.293960165284112,10.778448585023105,-17.84606002195683,2.404135694025119,1,0.37000083923339844,3.3899993896484375,3.755000114440918,2.5250015258789062,8.979999542236328,3,0.11701149776064113,2.438573713551486,44.04999923706055,1.0533293321499324,44.72999954223633,-4.999933658407138,43.47999954223633,0.11701149776064113
5228,2006-01-06,47.04999923706055,47.33000183105469,46.1500015258789,46.97000122070313,15288900.0,0.08160917786346089,2.687482491223282,-0.13333036633901388,59.909092296253526,35.313417864945876,-3.044876093798763,-1.5604047320250345,-0.7708718570687694,-1.5928420910031775,15.182857217633911,3.8300018310546875,-2.5560617662809904,1.9789997100830092,-2.583266343310761,6.54126576347678,-0.302133316613876,4.2601327367798945,-4.299999237060547,93.01739539078271,60.374894851932915,2.281133026696886,1,-2.009998321533203,-0.15999984741210938,0.28750133514404297,-1.0249977111816406,5.810001373291016,4,0.03825715762483406,-1.4583363135684142,43.5,2.438573713551486,44.04999923706055,1.0533293321499324,44.72999954223633,0.03825715762483406
5229,2006-01-09,47.79999923706055,48.04999923706055,46.66999816894531,46.84000015258789,5014900.0,0.015940489100140898,-1.1230735824031362,12.000286109390222,62.17838846377951,38.862954488593225,-3.4437293983655124,-2.6178948627755076,-1.42005351282738,-2.387384367794823,15.22428117553149,1.3800010681152344,-2.3118496940909807,2.8389997482299805,-1.3102724368009575,6.9882719332609184,0.7643636557145115,4.9136358407454495,-4.958399200439452,94.71458722632771,57.80901300094391,2.074636092515468,1,-2.114999771118164,-0.9099998474121094,-0.2349987030029297,-1.7749977111816406,5.979999542236335,0,0.016945635694968875,2.687482491223282,47.04999923706055,-1.4583363135684142,43.5,2.438573713551486,44.04999923706055,0.016945635694968875
5230,2006-01-10,48.2599983215332,48.43000030517578,47.5,47.54999923706055,2912000.0,0.009623411962651485,-1.2963039710647275,0.7395830849804099,70.92916138066084,43.596252096730275,-3.668736487030408,-3.4019557224541543,-1.7302234199163848,-2.889543414128049,15.08100233688719,0.9300003051757812,-1.9138574391864438,3.393998908996579,-0.318043278000367,7.106041095993525,1.5379778154981025,5.250020002495056,-5.210062316894529,96.67315140240498,53.594877842958866,1.856021093498474,1,-2.384998321533203,-1.3699989318847656,-0.6149978637695312,-2.234996795654297,6.310001373291016,1,0.011811096753958195,-1.1230735824031362,47.79999923706055,2.687482491223282,47.04999923706055,-1.4583363135684142,43.5,0.011811096753958195
5231,2006-01-11,48.22999954223633,48.45000076293945,47.77000045776367,48.1500015258789,3076900.0,-0.0006216075495280027,1.6153834867769505,0.11267340776480944,69.61904966047365,48.085462052991275,-3.270993386311673,-3.687835831971867,-1.5550696057005098,-2.8960798761334132,14.663341249784988,0.6800003051757812,-1.4454951670899874,3.444500160217288,0.13907622521092833,6.749924095223648,1.7917881927141082,5.097212127720468,-4.857259679565431,95.71147807218775,48.87301907420878,1.65271196750318,1,-2.344999313354492,-1.3400001525878906,-0.41249942779541016,-2.204998016357422,6.090000152587891,2,0.09807173102073397,-1.2963039710647275,48.2599983215332,-1.1230735824031362,47.79999923706055,2.687482491223282,47.04999923706055,0.09807173102073397
5232,2006-01-12,47.84000015258789,48.38000106811523,47.52999877929688,47.849998474121094,3017000.0,-0.008086240791001953,-1.698415389552607,-0.12498211816316662,71.45650646671629,53.317797878675165,-2.4942768388186494,-3.1522971281579686,-1.0736796234863135,-2.528488974221318,14.539436559436462,0.8500022888183452,-1.0754221137126265,2.8595006942748995,-0.6872482377715414,6.40624962632134,1.086126228251679,4.63287516029812,-4.061079417895506,73.47822553492863,20.17842226450972,1.7733744660232211,1,-1.9549999237060547,-0.9500007629394531,0.14750003814697266,-1.6849994659423828,6.479999542236328,3,0.09845315780622688,1.6153834867769505,48.22999954223633,-1.2963039710647275,48.2599983215332,-1.1230735824031362,47.79999923706055,0.09845315780622688
5233,2006-01-13,47.86000061035156,47.97000122070313,47.209999084472656,47.790000915527344,3752200.0,0.0004180697679740941,4.241377495987796,-7.001144601297215,72.93533686638989,58.92814095155572,-2.1230054065490123,-3.080574883010854,-1.0062980892902829,-2.5678156715020393,14.321434405369132,0.7600021362304759,-0.5848504035216422,2.721001052856444,-1.0474824746379596,6.489484580350847,0.8367592891092457,4.605242816603642,-3.7073934733994136,66.85397231562501,6.95302623879131,1.8842417637472009,1,-1.9750003814697266,-0.970001220703125,0.5874996185302734,-1.7049999237060547,7.25,4,0.09653152680665689,-1.698415389552607,47.84000015258789,1.6153834867769505,48.22999954223633,-1.2963039710647275,48.2599983215332,0.09653152680665689
5234,2006-01-17,48.02999877929688,48.790000915527344,47.13000106811523,47.20000076293945,6514600.0,0.003551988440813947,-2.4226892507835527,11.857166212534162,70.33806891335975,63.363319922078965,-1.765358220340957,-3.1639107794916512,-1.1380074162449034,-2.7486835286282556,14.580933565838144,1.6599998474121165,-0.07695008443758411,2.732999229431158,-1.247035382236163,6.713033841098479,0.7429819235974975,4.723016535264819,-3.5336001522657483,54.21673457288089,-4.815772236084001,1.990017305833662,1,-1.9749984741211009,-1.1399993896484446,0.607501983642571,-1.8749980926513743,6.620002746582017,1,0.1005621893360662,4.241377495987796,47.86000061035156,-1.698415389552607,47.84000015258789,1.6153834867769505,48.22999954223633,0.1005621893360662
5235,2006-01-18,48.56999969482422,49.5,47.25,47.43000030517578,7409500.0,0.011242992489104653,-2.0,1.373496523101942,76.81320841799388,66.26451749099483,-1.903550945233654,-3.6043916081855727,-1.684558271631758,-3.2720946256134766,14.98209396285056,2.25,0.5172663524665424,3.0925001144409165,-1.1424562722783662,7.327456501160199,0.9750219210812787,5.209978307800554,-3.6442408389434604,60.759463109285605,-0.3683751370123858,2.1174781933596405,1,-2.1599998474121094,-1.6800003051757812,0.07250022888183594,-2.414999008178711,5.470001220703125,2,0.10726784264377631,-2.4226892507835527,48.02999877929688,4.241377495987796,47.86000061035156,-1.698415389552607,47.84000015258789,0.10726784264377631
5236,2006-01-19,48.93000030517578,49.88999938964844,48.91999816894531,49.0099983215332,4179000.0,0.007411995318375997,-18.399580392904827,-0.07017373612988717,77.67197535663414,70.20564309136239,-1.6746318146857178,-3.7452946772252886,-2.0754300338695515,-3.6341605950754854,15.133112647516484,1.3199996948242188,1.242233623956146,3.191500663757324,-1.2243522776861298,7.607353605200778,0.9835741930356008,5.399427134479048,-3.455332512000716,65.21740332293514,1.6971769722692684,2.207926470721726,1,-0.9099998474121094,-2.0400009155273438,-0.4875011444091797,-2.7749996185302734,5.470001220703118,3,0.11526669434849457,-2.0,48.56999969482422,-2.4226892507835527,48.02999877929688,4.241377495987796,47.86000061035156,0.11526669434849457
5237,2006-01-20,48.81000137329102,49.4900016784668,48.75,49.13000106811523,6789800.0,-0.0024524612944273327,-2.3636253294492997,4.000095369796208,76.0986375839092,72.00448145665746,-0.8070696773059893,-3.4310408294868537,-1.9828526376850135,-3.505130061314752,15.240427077729557,0.7400016784667969,1.8220762674407922,2.8365016937255945,-1.712678918169246,7.385682305620435,0.5619113877781743,5.111091999673015,-2.7171871566096826,60.86961329174056,-3.743698732635366,2.2745903059474193,1,-0.5300025939941477,-2.490001678466804,-0.32250213623047586,-2.655000686645515,5.04999923706054,4,0.11288666598047437,-18.399580392904827,48.93000030517578,-2.0,48.56999969482422,-2.4226892507835527,48.02999877929688,0.11288666598047437
5238,2006-01-23,48.70000076293945,49.34000015258789,48.47000122070313,48.81000137329102,2534700.0,-0.0022536489911217927,-2.0526294655406008,0.3437522351763482,79.06460859828076,73.88072813826871,-0.48992325218047483,-3.0646847887138335,-1.850214079754366,-3.3920746396660775,15.12053297064353,0.8699989318847585,2.168084700924936,2.464001083374022,-2.0779460185385545,7.005948185286599,0.19302753241773019,4.734974634330314,-2.0755806220427218,56.884081507414585,-11.257833333181104,2.2709735509562896,1,-0.1900005340576172,-2.3800010681152344,-1.2450008392333984,-2.5450000762939453,5.279998779296875,0,0.11540038693719223,-2.3636253294492997,48.81000137329102,-18.399580392904827,48.93000030517578,-2.0,48.56999969482422,0.11540038693719223
5239,2006-01-24,48.43999862670898,49.1500015258789,48.34000015258789,48.72000122070313,3651100.0,-0.005338852816370698,-2.375008940705213,2.5454640033291365,73.21652112884507,74.1348792214003,-0.1448193678641374,-2.525403629491329,-1.561424244590718,-3.1368854626819527,14.854246140401578,0.8100013732910085,2.6749103267751764,1.9444990158080984,-2.4703970489898737,6.35939508060607,-0.26294901659088765,4.151947048207084,-1.3583973909870082,45.07571597838311,-20.258264084127838,2.2074480323989865,1,0.07000160217285867,-2.1199989318847585,-0.9849987030029226,-2.2849979400634695,5.080001831054695,1,0.137696163764234,-2.0526294655406008,48.70000076293945,-2.3636253294492997,48.81000137329102,-18.399580392904827,48.93000030517578,0.137696163764234
5240,2006-01-25,48.709999084472656,49.22999954223633,48.38000106811523,48.43999862670898,4231200.0,0.005573915471063007,-3.3590159925660243,-0.9642784158253739,80.738793317333,75.37040629438467,-0.38473317110285166,-2.5803752110724147,-1.8295320841619045,-3.4247078052156823,15.132093354281684,0.8499984741211009,2.745460184494668,1.9939994812011719,-2.399658402452431,6.387657364854775,-0.20282946062562957,4.190828423027973,-1.2352221072009826,23.870910580990984,-42.807027611122834,2.196828941826801,1,-0.1999988555908203,-2.3899993896484375,-1.2549991607666016,-2.5549983978271484,4.670001983642571,2,0.12194626469003045,-2.375008940705213,48.43999862670898,-2.0526294655406008,48.70000076293945,-2.3636253294492997,48.81000137329102,0.12194626469003045
5241,2006-01-26,50.099998474121094,50.18000030517578,49.459999084472656,49.54999923706055,4809800.0,0.028536222865410243,1.0281641710051954,2.037030757710567,89.19239851181462,77.34106096606224,-1.655691283288597,-3.6528126594524437,-3.187263278568331,-4.8137695662833835,15.863177842473922,1.470001220703125,2.762674469811948,3.0634988784790025,-1.3359138129193013,7.462911569877306,0.8637925327798541,5.263205224178151,-2.287090359116675,95.65207475976739,20.998427361808993,2.199706345699151,1,-1.444997787475586,-3.634998321533203,-2.644998550415039,-3.944997787475586,3.020000457763679,3,0.07864276569671835,-3.3590159925660243,48.709999084472656,-2.375008940705213,48.43999862670898,-2.0526294655406008,48.70000076293945,0.07864276569671835
5242,2006-01-27,49.9900016784668,50.63999938964844,49.70000076293945,50.04999923706055,3052600.0,-0.0021955448903080432,-1.9374985098824595,-0.10908662149134063,79.51812212556943,78.07248155041555,-1.350683052599777,-3.2121098243344335,-3.0282026528554127,-4.689733491411616,16.71957706083335,0.9399986267089844,2.6413275513384775,2.6390020370483427,-1.654155227241226,6.9321593013379115,0.49242340490355474,4.785580669193131,-1.7983588130349588,71.73922057416189,-0.5671004557574122,2.1465786321447853,1,-1.105001449584961,-3.295001983642578,-2.535001754760742,-3.835000991821289,2.7099990844726562,4,0.08821763751433731,1.0281641710051954,50.099998474121094,-3.3590159925660243,48.709999084472656,-2.375008940705213,48.43999862670898,0.08821763751433731
5243,2006-01-30,50.22000122070313,51.25,49.709999084472656,49.7599983215332,3402900.0,0.0046009108724516246,-4.499989782085953,-7.667026958291064,77.13009585506182,78.82715121060465,-1.3529930684167368,-3.10679103318018,-3.121313166622194,-4.921617983321042,17.647502763050145,1.5400009155273438,2.555845359964927,2.555001449584971,-1.6042625836480298,6.7142654828179715,0.47536943296847056,4.634633466201471,-1.5876541809123026,64.60485108915536,-4.665925255789844,2.0796320166165,1,-0.9700012207031321,-3.220001220703132,-2.7650012969970774,-4.065000534057624,3.430000305175767,0,0.07248106931841014,-1.9374985098824595,49.9900016784668,1.0281641710051954,50.099998474121094,-3.3590159925660243,48.709999084472656,0.07248106931841014
5244,2006-01-31,50.65999984741211,50.97999954223633,49.9000015258789,50.0099983215332,3242900.0,0.00876142206319952,-1.482767994948762,1.4130378896564089,77.02707579056248,78.85091425200116,-1.5429509999807465,-3.1424151003915313,-3.448725508247577,-5.369744045150469,18.551187841619406,1.079998016357429,2.4991405746345237,2.636000061035155,-1.2315626282355936,6.503562750305903,0.7022187163997842,4.5697814056705255,-1.504122215579443,79.44249574335457,13.074566501444721,1.933781344635373,1,-0.8649997711181641,-3.6599998474121094,-3.289999008178711,-4.504999160766602,2.4900016784667898,1,0.06553493298113011,-4.499989782085953,50.22000122070313,-1.9374985098824595,49.9900016784668,1.0281641710051954,50.099998474121094,0.06553493298113011
5245,2006-02-01,50.02999877929688,50.61000061035156,49.4000015258789,50.40999984741211,3822100.0,-0.0124358679434029,2.1025514371090743,-0.5846156554808158,67.85714556030295,77.76037760796437,-0.7644608729821414,-2.208208752969064,-2.7233879816482514,-4.752574399810179,19.952272045447174,1.2599983215332102,2.4198551269475246,1.7409990310668988,-1.8956503882082174,5.377648450342015,-0.0773256785706593,3.559323740704457,1.220001220703118,34.053933677825476,-27.420705202089856,1.818324709637559,2,-0.2349987030029368,-3.029998779296882,-2.769998550415046,-3.8749980926513743,3.370002746582017,2,0.06975818036419779,-1.482767994948762,50.65999984741211,-4.499989782085953,50.22000122070313,-1.9374985098824595,49.9900016784668,0.06975818036419779
5246,2006-02-02,48.93999862670898,50.38999938964844,48.75,50.20000076293945,3423500.0,-0.021786931424810696,1.0,3.315785775234734,59.58187180751579,75.92518141058733,0.36554796432054815,-0.772694850425637,-1.56938388615918,-3.697362388599977,21.202882551802492,1.6399993896484375,2.3618818795947334,0.4064989089965749,-2.639770932471855,3.4527687504650046,-1.11663601173764,1.9296338297307898,2.2730014038085997,7.59994506835909,-50.193535221855285,1.5231349207342146,2,0.855001449584968,-1.654998779296868,-3.2099981307983327,-2.7849979400634695,5.45000076293946,3,0.09072338712700989,2.1025514371090743,50.02999877929688,-1.482767994948762,50.65999984741211,-4.499989782085953,50.22000122070313,0.09072338712700989
5247,2006-02-03,48.59000015258789,49.459999084472656,47.599998474121094,48.45000076293945,2401300.0,-0.0071515832436104265,-1.0217354347294265,-0.11111043832613728,56.01317988226591,73.36391155325235,0.761094648332957,-0.022993225022524655,-1.194880069708944,-3.4096088746127435,21.96324630654989,1.8600006103515625,2.184247701266365,-0.19799957275390767,-2.1147142818716276,1.7187151363638122,-1.156356927312764,0.7603577818049487,2.5244798767089804,27.123322317746386,-28.30445792739323,0.9583573545588593,2,0.8349990844726562,-1.3050003051757812,-2.9774999618530273,-2.3699989318847656,6.599998474121087,4,0.0932290340619728,1.0,48.93999862670898,2.1025514371090743,50.02999877929688,-1.482767994948762,50.65999984741211,0.0932290340619728
5248,2006-02-06,48.849998474121094,49.099998474121094,48.40999984741211,48.599998474121094,2296700.0,0.005350860685670478,-1.1904813805631245,1.7857220708446866,56.65584596539764,71.52383653509152,0.5862628863186927,-0.1488578862319585,-1.462630710723701,-3.6420351883419855,22.263575672369278,0.6899986267089844,1.9583593913055566,-0.028001213073729048,-1.7613718781208263,1.7053694519733682,-0.8946865455972812,0.8386841194498231,2.0536126618652304,36.982236833937705,-17.830438087575388,0.8666853325235496,2,0.5750007629394531,-1.5649986267089844,-3.2374982833862305,-2.2249984741210938,6.510002136230469,0,0.07881274122982718,-1.0217354347294265,48.59000015258789,1.0,48.93999862670898,2.1025514371090743,50.02999877929688,0.07881274122982718
5249,2006-02-07,48.61000061035156,49.20000076293945,48.0,48.54999923706055,2628300.0,-0.0049129553995108655,-1.0689671048088212,0.2400054931640625,50.341305148805915,68.14633784969962,0.9531448898912842,0.1633075314923076,-1.2604136572575513,-3.376698671707125,22.097788232242884,1.2000007629394531,1.7508233820679848,-0.30849914550780966,-1.9722716040192196,1.3552733130036003,-1.140385374763511,0.5233870837478918,2.09539376592285,33.55486443259903,-19.658517346400743,0.8318862292557047,2,0.8149986267089844,-1.3250007629394531,-3.02500057220459,-1.9850006103515625,8.34000015258789,1,0.10368238741503033,-1.1904813805631245,48.849998474121094,-1.0217354347294265,48.59000015258789,1.0,48.93999862670898,0.10368238741503033
5250,2006-02-08,48.83000183105469,48.9000015258789,47.63000106811523,48.79999923706055,3700600.0,0.004525842788331014,13.941007517111089,0.5000317884163011,49.12588648461916,63.69450318001124,0.8403253810787348,-0.012438664762044027,-1.568966059148451,-3.560883074958582,21.630873400984697,1.2700004577636719,1.5290943802582504,-0.1169981002807603,-1.7525647533319457,1.5185685527704251,-0.934781426806353,0.7007852262448324,1.689068791090527,44.08612735889043,-7.294513655630986,0.8177833265255939,2,0.5949974060058594,-1.5450019836425781,-3.2600011825561523,-2.2050018310546875,8.169998168945312,2,0.0884701931769496,-1.0689671048088212,48.61000061035156,-1.1904813805631245,48.849998474121094,-1.0217354347294265,48.59000015258789,0.0884701931769496
5251,2006-02-09,52.959999084472656,53.290000915527344,52.25,52.349998474121094,13447900.0,0.08457909274112274,-1.5679112350237359,20.331595677050224,71.32580246908732,62.78424544040212,-3.175225884892292,-3.973637552222712,-5.725552662916655,-7.628608412581123,22.009442820976272,4.459999084472656,1.5246257268647767,3.776499176025389,1.3844927653951657,6.168505586655613,2.580495970710274,4.9725023813405045,-5.3600006103515625,94.20032180209171,42.20155232923571,1.1960032053151128,2,-2.5149993896484375,-4.654998779296875,-7.4249982833862305,-6.334999084472656,3.3700027465820312,3,0.00830820334238358,13.941007517111089,48.83000183105469,-1.0689671048088212,48.61000061035156,-1.1904813805631245,48.849998474121094,0.00830820334238358
5252,2006-02-10,52.54999923706055,52.959999084472656,52.08000183105469,52.1500015258789,4752400.0,-0.007741689095540738,-2.2592665851918308,0.6557332966455829,69.19243205991549,61.90228279649696,-2.6417053722000077,-3.365220701510573,-5.302643924056348,-7.127272040699353,22.54822846169111,0.8799972534179688,1.444409207650203,3.1309993743896456,0.3934564406381753,5.868542308141116,1.7622279075139105,4.499770841265381,-4.91999816894532,86.92576504564497,34.076629276642514,1.3687714668757334,2,-2.104999542236328,-4.244998931884766,-7.014998435974121,-5.69999885559082,2.950000762939453,4,0.03501427553380898,-1.5679112350237359,52.959999084472656,13.941007517111089,48.83000183105469,-1.0689671048088212,48.61000061035156,0.03501427553380898
5253,2006-02-13,52.47999954223633,52.63999938964844,51.83000183105469,52.099998474121094,3256200.0,-0.0013320589122834958,1.3142762164783843,0.9500081062780571,70.52848349327428,61.18021698568717,-2.4779997195795005,-3.089769791078268,-5.203841301325852,-6.953759527612007,23.296296290802076,0.80999755859375,1.1402432818632136,2.8299997329711886,-0.1247178901980206,5.784717356140398,1.3526409213865804,4.307358544555797,-4.7367984771728615,85.68902128749409,30.54063690107344,1.4773588115846061,2,-2.0349998474121094,-2.759998321533203,-7.09999942779541,-5.629999160766602,2.6899986267089844,0,0.05163870251735836,-2.2592665851918308,52.54999923706055,-1.5679112350237359,52.959999084472656,13.941007517111089,48.83000183105469,0.05163870251735836
5254,2006-02-14,52.86000061035156,53.099998474121094,52.4000015258789,52.599998474121094,4231900.0,0.00724087407450158,-1.1212156241691182,0.6842142247653465,70.8543014112478,61.51323430245881,-2.8084509716662467,-3.2563191510122067,-5.564536908056681,-7.218843988167492,23.704660748523327,0.6999969482421946,1.0787908995259983,2.968500709533693,-0.20979569036508394,6.14679710943247,1.379352509584308,4.557648909483078,-5.005863548278818,92.40282125851316,31.922538824014424,1.5891481999493868,2,-2.4150009155273438,-2.8800010681152344,-6.895000457763672,-6.010000228881836,1.6899986267089844,1,0.047294740278728264,1.3142762164783843,52.47999954223633,-2.2592665851918308,52.54999923706055,-1.5679112350237359,52.959999084472656,0.047294740278728264
5255,2006-02-15,53.77999877929688,53.88999938964844,52.38000106811523,52.54999923706055,3743300.0,0.017404429782869713,1.0827552096898618,4.730728601191377,69.40930867780337,62.60517173249076,-3.5096483408959003,-3.9695028014601306,-6.459299182178832,-8.036569739634082,23.890705994292443,1.5099983215332102,1.0608123930477547,3.6279989242553796,0.07392626447842332,7.182071584032336,1.850962594366905,5.405035254143854,-5.817144440155047,94.66015821753464,37.03315215463684,1.7770363298884764,2,-3.0349998474121165,-3.269998550415046,-7.492499351501472,-6.9299983978271555,0.6000022888183452,2,0.058943883517953655,-1.1212156241691182,52.86000061035156,1.3142762164783843,52.47999954223633,-2.2592665851918308,52.54999923706055,0.058943883517953655
5256,2006-02-16,54.56999969482422,55.04999923706055,53.54999923706055,53.599998474121094,4993500.0,0.014689492998491094,-1.8037391174142763,0.7886191721173393,72.5393775806015,64.4414159211947,-3.8186168870793153,-4.5485088554109865,-7.226614458190824,-8.73016243677813,24.05479144539944,1.5,1.0376863284041207,4.135999870300296,0.12458814174877375,8.147411598851818,2.130294006024535,6.141705734576057,-6.3700595536621165,85.0931699093594,28.042924526345985,2.005705864275763,2,-3.229999542236328,-3.479999542236328,-8.1875,-7.719999313354492,0.18000030517578125,3,0.04452996735871806,1.0827552096898618,53.77999877929688,-1.1212156241691182,52.86000061035156,1.3142762164783843,52.47999954223633,0.04452996735871806
5257,2006-02-17,54.31999969482422,54.70000076293945,54.02000045776367,54.56999969482422,2856100.0,-0.004581271786661012,1.6666566936436937,-0.25773163441875097,70.13753155184094,65.93938098635508,-2.984155483907635,-4.073393292912755,-6.959267529592225,-8.396044917779427,24.37634830801376,0.6800003051757812,1.104267000808676,3.6104999542236342,-0.6785285019045233,7.899528410351792,1.465985726159559,5.7550141822877094,-5.7090560079082096,77.32918849950777,20.35737257683686,2.1445142280640783,2,-2.979999542236328,-3.229999542236328,-7.932499885559082,-7.469999313354492,0.8400001525878906,4,0.03700298504276289,-1.8037391174142763,54.56999969482422,1.0827552096898618,53.77999877929688,-1.1212156241691182,52.86000061035156,0.03700298504276289
5258,2006-02-21,54.31999969482422,56.0,53.84000015258789,54.25,5836500.0,0.0,-3.853935570147616,-0.279998779296875,68.78851172275985,67.9890706056833,-2.3765579773610668,-3.8269805087817375,-6.929634948531202,-8.312829817219132,25.129526357368054,2.1599998474121094,1.3189535721812078,3.3295000076293917,-1.1378856305622662,7.79688564582105,1.0958071885335627,5.563192826725221,-5.322712674899535,53.59113809735078,-0.5160518322598477,2.2336928190958285,2,-2.5049991607666016,-2.7549991607666016,-7.932499885559082,-7.469999313354492,0.20000076293945312,1,0.021723127978739987,1.6666566936436937,54.31999969482422,-1.8037391174142763,54.56999969482422,1.0827552096898618,53.77999877929688,0.021723127978739987
5259,2006-02-22,55.11000061035156,55.209999084472656,54.25,54.79999923706055,2869700.0,0.01454346318051658,2.764714682144914,4.428610354223434,75.65659072203397,70.93692663206272,-2.3999511827725826,-4.312778850803134,-7.714062236266521,-9.00395803382873,26.04035622703763,0.9599990844726562,1.6378305921307046,3.786000823974611,-0.8715131834577434,8.443514831406965,1.4572438202584337,6.114757827690788,-5.552496552020855,75.41437424720304,17.99518887668205,2.3287570037161784,2,-1.1949996948242188,-3.5450000762939453,-8.722500801086426,-7.909999847412109,-0.3300018310546804,2,0.0010886873149931198,-3.853935570147616,54.31999969482422,1.6666566936436937,54.31999969482422,-1.8037391174142763,54.56999969482422,0.0010886873149931198
5260,2006-02-23,54.6500015258789,55.5099983215332,54.61999893188477,54.86000061035156,2413400.0,-0.008346925773509373,-5.592483752472744,-0.6774134006029885,80.79831346630328,71.9894278539756,-1.148324347032549,-3.5678796726848176,-7.258877899878762,-8.446597641909719,26.989598418207816,0.8899993896484304,1.961955414685363,3.029001617431632,-1.683896271200659,7.741899506063923,0.67255267311549,5.385450561747774,-4.577097792214651,44.89803862340824,-18.045389124922664,2.356448944316144,2,-0.7350006103515554,-3.025001525878899,-8.17750167846679,-7.450000762939446,1.279998779296882,3,-0.001829867996819723,2.764714682144914,55.11000061035156,-3.853935570147616,54.31999969482422,1.6666566936436937,54.31999969482422,-0.001829867996819723
5261,2006-02-24,54.040000915527344,54.63999938964844,53.459999084472656,54.290000915527344,2023000.0,-0.011161950472456938,1.4842191490386931,1.190481380563084,78.59393306703824,73.03403907698925,-0.41238089498919095,-2.790647354289561,-6.650563442761637,-7.748340945219752,27.06816209602898,1.190002441406243,2.382363875299987,2.222000885009763,-2.5521867386559336,6.996188508675459,-0.1650929268230854,4.609094696842611,-3.492929480556235,22.834709527428267,-42.79569983997225,2.387093811832848,2,-0.125,-2.240001678466797,-7.39000129699707,-6.840000152587891,1.3999977111816335,4,0.006291638542333722,-5.592483752472744,54.6500015258789,2.764714682144914,55.11000061035156,-3.853935570147616,54.31999969482422,0.006291638542333722
5262,2006-02-27,54.4000015258789,54.72000122070313,54.06000137329102,54.13999938964844,2564300.0,0.006661743231912487,-2.142870118074584,-1.0400085449218466,78.81622344070738,73.95489907114846,-0.5390480887670179,-2.954816909015605,-6.817897948953899,-8.003045043005734,26.917306527140106,0.6800003051757884,2.8539153879987182,2.3615015029907127,-2.4642816464890274,7.187284652470453,-0.051390071749153776,4.774393077730579,-3.41669580570548,37.007956794814135,-30.914194248861236,2.4128915747398696,2,-0.21000099182128196,-2.6000022888183523,-6.9450016021728445,-7.200000762939446,2.599998474121101,0,0.006433795299704226,1.4842191490386931,54.040000915527344,-5.592483752472744,54.6500015258789,2.764714682144914,55.11000061035156,0.006433795299704226
5263,2006-02-28,53.86000061035156,54.4000015258789,53.4000015258789,53.70000076293945,2852800.0,-0.009926487139351514,-1.6315847592468475,0.6153789723877042,76.4350445048001,74.57498163709873,0.24282798796797067,-2.243141225486376,-6.111711870208445,-7.3468852905081405,26.244919842324077,1.0,2.7672343477912165,1.639500617980957,-3.1720494330899385,6.4510506690518525,-0.7662744075544907,4.045275643516405,-2.475359347792015,21.800937585311306,-48.38364471521329,2.405775025535447,2,0.3299999237060547,-2.0600013732910156,-6.560001373291016,-6.659999847412109,4.3899993896484375,1,0.024136636136812273,-2.142870118074584,54.4000015258789,1.4842191490386931,54.040000915527344,-5.592483752472744,54.6500015258789,0.024136636136812273
5264,2006-03-01,53.97999954223633,54.52000045776367,53.15999984741211,53.81000137329102,3652500.0,0.0022279786580934324,1.1760009765625,1.0624895691771723,76.19531409168084,75.32898223864068,0.3334770735222463,-2.2152375267021043,-6.066507698374842,-7.334318227131746,25.46422178937523,1.3600006103515625,2.7376670884939713,1.5934995651245103,-3.2204467110323733,6.407445841281394,-0.8134735729539315,4.000472703202952,-2.226129580681544,34.89362669185992,-36.998029232125674,2.406973138078441,3,0.6000003814697266,-2.1800003051757812,-6.564999580383301,-6.779998779296875,4.740001678466804,2,0.010003722121279868,-1.6315847592468475,53.86000061035156,-2.142870118074584,54.4000015258789,1.4842191490386931,54.040000915527344,0.010003722121279868
5265,2006-03-02,53.52000045776367,53.9900016784668,52.91999816894531,53.2599983215332,3455800.0,-0.008521657806105254,-1.2765972988766963,1.5294408042366674,54.54546580489186,73.32965870800626,0.8411754807099356,-1.5603713386388591,-5.446146027429016,-6.766234561296379,25.097707804765122,1.0700035095214844,2.698425083526544,0.9590003967285128,-3.747089586524261,5.665090379981287,-1.3940445948978706,3.312045388354896,-1.426440093133273,33.33340397575539,-34.260123756162685,2.353044991626386,3,0.9399986267089844,-1.720001220703125,-6.1050004959106445,-6.319999694824219,4.599998474121101,3,0.02354256933401122,1.1760009765625,53.97999954223633,-1.6315847592468475,53.86000061035156,-2.142870118074584,54.4000015258789,0.02354256933401122
5266,2006-03-03,53.38000106811523,54.209999084472656,53.31000137329102,53.4000015258789,1726300.0,-0.0026158331175450966,-10.249982118591424,-0.07692420552246251,57.04585668135547,71.87502816684122,0.8880050791886944,-1.1285439631373677,-5.103807125928533,-6.521220470502222,25.402601506336236,0.8999977111816335,2.626617761552808,0.5970008850097557,-3.7985237312565374,4.992525501276049,-1.6007614231233944,2.7947631931429058,-0.973925532655258,25.555673292925373,-37.956932900938185,2.1977623081331465,3,1.079998016357429,-1.5800018310546804,-5.9650011062622,-6.180000305175774,3.799999237060554,4,0.04777068538845941,-1.2765972988766963,53.52000045776367,1.1760009765625,53.97999954223633,-1.6315847592468475,53.86000061035156,0.04777068538845941
5267,2006-03-06,53.11999893188477,53.59000015258789,52.599998474121094,53.06999969482422,1938800.0,-0.004870778026000444,1.0,-2.4999046347514517,55.26315129034613,70.37221034101748,1.0726911260413914,-0.5394212126428783,-4.653210140603633,-6.144993391618954,26.52463465783842,0.9900016784667969,2.508757838768659,0.11049880981445881,-3.817251277414435,4.038248897043353,-1.8533762337999846,2.0743738534289022,2.8800010681152273,27.083329194126538,-32.235132350595904,1.963875043614446,3,0.9349994659423757,-1.3199996948242259,-5.5599985122680735,-5.91999816894532,3.479999542236321,0,0.04367469392834722,-10.249982118591424,53.38000106811523,-1.2765972988766963,53.52000045776367,1.1760009765625,53.97999954223633,0.04367469392834722
5268,2006-03-07,52.70000076293945,53.15999984741211,52.41999816894531,53.11999893188477,2236800.0,-0.007906592194850681,1.9600067138671875,-8.400091554130329,48.692811476007606,67.37623486923675,1.3843002002912357,0.1937309950444046,-4.02229086206723,-5.616259788567163,27.653554531407455,0.7400016784667969,2.255666866394421,-0.5019994735717788,-3.9150551677375134,2.911056220593956,-2.208527320654646,1.2045283735110885,3.231999206542966,13.33344232456499,-40.07335243871717,1.7065278470828662,3,1.2649974822998047,-0.9000015258789062,-4.910000801086426,-5.5,4.200000762939446,1,0.08159391223547119,1.0,53.11999893188477,-10.249982118591424,53.38000106811523,-1.2765972988766963,53.52000045776367,0.08159391223547119
5269,2006-03-08,53.6500015258789,54.27000045776367,52.599998474121094,52.70000076293945,4325500.0,0.01802657968095356,-1.9043377882156256,-2.261916439600308,48.94311202305429,63.836768042209094,0.22955981810032,-0.3787440221457885,-4.739535078366423,-6.4309380698026,29.425111368454527,1.6700019836425781,2.0605147892943094,0.19600124359130433,-2.4468310764661254,2.838833563648734,-1.125414916437407,1.5174174036200156,2.1415183715820376,66.48658568521118,17.542189806445094,1.321416160028714,3,-0.0800018310546804,-1.8500022888183523,-5.525001525878899,-6.450000762939446,3.859996795654304,2,0.08574088244717415,1.9600067138671875,52.70000076293945,1.0,53.11999893188477,-10.249982118591424,53.38000106811523,0.08574088244717415
5270,2006-03-09,53.1500015258789,54.349998474121094,53.0,53.1500015258789,3554300.0,-0.009319664227014357,-7.999898275774802,0.0,37.883975929653246,59.31343947138855,0.5525111402862564,0.4864334285822096,-4.041639432190969,-5.809284249373881,31.614627582806243,1.3499984741210938,1.869447406326131,-0.5199987411499123,-2.0386273739315897,0.9986298916317651,-1.2793130575407474,0.23931557524092284,2.5066575024414135,37.82400215046076,-6.277333365302411,0.7593143163908386,3,0.4199981689453196,-1.3500022888183523,-4.7525014877319265,-5.950000762939446,3.6399993896484446,3,0.10479773348853394,-1.9043377882156256,53.6500015258789,1.9600067138671875,52.70000076293945,1.0,53.11999893188477,0.10479773348853394
5271,2006-03-10,53.4000015258789,53.7400016784668,52.83000183105469,52.90999984741211,1815500.0,0.004703668726674826,-1.8000093900571033,100.0,42.15018708939922,55.239435432354306,0.22594010426034572,0.28573737248758135,-4.0670934330976465,-5.9593714164927505,31.34365016147216,0.9099998474121094,1.5196734093831452,-0.29199886322022195,-1.7797540725710448,1.1957563461306009,-1.0358764678956334,0.45187874145518947,2.1271910680664163,50.77736797789416,10.429726656834333,0.743877604675411,3,0.06999778747559304,-1.6000022888183523,-5.0025014877319265,-6.200000762939446,5.00999832153321,4,0.08838946200625952,-7.999898275774802,53.1500015258789,-1.9043377882156256,53.6500015258789,1.9600067138671875,52.70000076293945,0.08838946200625952
5272,2006-03-13,54.38999938964844,54.5,53.5,53.63000106811523,2613400.0,0.018539285308629916,1.0408172798081752,1.551011669819657,50.51094679136552,52.358980130861575,-0.8556013959073567,-0.5895720535612128,-4.816734232106178,-6.839332236673343,31.349069868537626,1.0999984741211009,1.1680109721479752,0.6059989929199219,-0.8102584821436878,2.0222564679835315,-0.1021297446118794,1.3141277304517232,1.0129054272968787,94.7115137732458,53.72416890072571,0.7081287375318032,3,-0.9200000762939453,-2.5900001525878906,-5.84999942779541,-7.189998626708984,3.5900001525878906,0,0.05129621156161179,-1.8000093900571033,53.4000015258789,-7.999898275774802,53.1500015258789,-1.9043377882156256,53.6500015258789,0.05129621156161179
5273,2006-03-14,55.18999862670898,55.38999938964844,53.81000137329102,54.099998474121094,2539100.0,0.014708572275012655,1.1208003174643717,1.4342138945635197,50.58307619333068,49.51317591993378,-1.6171621552487707,-1.239694968464086,-5.369861733574922,-7.5088355473114134,31.722216806965385,1.5799980163574148,0.8828754438646911,1.2704982757568288,-0.13899494498445364,2.6799914964981113,0.5657516653861876,1.97524488612747,-2.7700004577636648,92.8315162254469,53.877438006045026,0.7047466103706426,3,-1.2849998474121023,-3.37499809265136,-6.834999084472649,-7.989997863769524,2.6500015258789134,1,0.025548104411978523,1.0408172798081752,54.38999938964844,-1.8000093900571033,53.4000015258789,-7.999898275774802,53.1500015258789,0.025548104411978523
5274,2006-03-15,55.36000061035156,55.68000030517578,54.65999984741211,55.36000061035156,2075700.0,0.0030803041832350164,2.1875044703526214,0.0,55.403341837534605,49.60849547911631,-1.7554268182885977,-1.2783413125235938,-5.271097169134947,-7.557843947726113,31.95486220912609,1.0200004577636719,0.5565637168589532,1.315500259399414,-0.14100523474503746,2.7720057535438656,0.5872475123271883,2.04375300647164,-2.8806024169921898,88.771934521021,48.48074404549724,0.7282527470722246,3,-1.3100013732910156,-3.5450000762939453,-7.005001068115234,-8.15999984741211,2.1899986267089844,2,0.02781793530615273,1.1208003174643717,55.18999862670898,1.0408172798081752,54.38999938964844,-1.8000093900571033,53.4000015258789,0.02781793530615273
5275,2006-03-16,56.95000076293945,57.68999862670898,55.0099983215332,55.72000122070313,4643200.0,0.028721100705526137,-1.0226376635098258,100.0,69.27152411571018,50.966902971822385,-3.1376746942242733,-2.7601925957387294,-6.608610850323544,-9.032024191450432,32.158288290587286,2.680000305175774,0.31924806268568773,2.747000312805177,0.8032537870634329,4.6907468385469215,1.775127049934305,3.7188735756760494,-4.342578485107424,84.77369646763522,40.528067582856366,0.9718732628708727,3,-1.8950023651123047,-4.290000915527351,-8.595001220703125,-9.75,-0.04000091552734375,3,0.009833144005121364,2.1875044703526214,55.36000061035156,1.1208003174643717,55.18999862670898,1.0408172798081752,54.38999938964844,0.009833144005121364
5276,2006-03-17,57.0,57.43999862670898,56.43000030517578,57.349998474121094,2564100.0,0.0008779497171329531,2.8113231991709164,-0.2845517108768551,67.95579586516206,52.3771968134686,-2.9280966949406064,-2.7603316990855973,-6.378415100209807,-8.96665299072503,31.909976113575944,1.009998321533196,0.07751010068078301,2.675499534606935,0.3658179386529383,4.985181130560932,1.5206587366299402,3.83034033258393,-4.087623141235355,83.53224694846894,36.78603060974156,1.1548407979769977,3,-1.9450016021728516,-2.239999771118164,-8.645000457763672,-9.799999237060547,0.5699996948242188,4,-0.0036841944644325775,-1.0226376635098258,56.95000076293945,2.1875044703526214,55.36000061035156,1.1208003174643717,55.18999862670898,-0.0036841944644325775
5277,2006-03-20,56.33000183105469,57.1500015258789,56.25,56.79999923706055,2261500.0,-0.01175435384114587,-1.8571428571428346,1.3428555858310627,66.75714285714287,54.38434474470585,-1.9611058959809853,-2.0364374929008378,-5.41249953568412,-8.20556475360138,31.5831706389866,0.9000015258788991,0.1423845455949717,1.905001258850099,-0.5726673459018201,4.382669863602018,0.6661669564741359,3.1438355612260622,-3.1309676662133796,64.94851138216023,14.425313747951265,1.2388343023759614,3,-1.1850032806396484,-1.5700016021728516,-6.9550018310546875,-8.310001373291016,0.7299995422363352,0,0.03692522543485377,2.8113231991709164,57.0,-1.0226376635098258,56.95000076293945,2.1875044703526214,55.36000061035156,0.03692522543485377
5278,2006-03-21,55.5,56.4900016784668,55.2400016784668,56.4000015258789,2301400.0,-0.014734631707345458,1.3148108902358044,1.9149074322075705,59.405945735918074,55.54688182391293,-0.7734968742527997,-1.173675259116301,-4.404568422488637,-7.275441158679143,30.41579852911388,1.25,0.19233538703240782,1.0159994125366225,-1.506926069627312,3.538924894700557,-0.24546332854534114,2.277462153618586,-2.031507967446629,27.72278848187584,-23.753914076793983,1.2614627410819665,3,-0.23999977111816406,-0.7399997711181641,-6.125,-7.479999542236328,1.5499992370605469,1,0.04468467643669061,-1.8571428571428346,56.33000183105469,2.8113231991709164,57.0,-1.0226376635098258,56.95000076293945,0.04468467643669061
5279,2006-03-22,55.16999816894531,55.29999923706055,54.04999923706055,54.5,3717900.0,-0.005945978937922258,1.6881711608981353,-0.7444411477980816,60.37734309959718,58.0461448427956,-0.22932507596446783,-0.8842858931797366,-3.9209818838713986,-6.832807645020935,28.828964263329432,1.4500007629394531,0.278166575694911,0.6829977035522461,-1.843202412011955,3.209197819116447,-0.5801023542298509,1.946097761334343,-1.4482157407426044,30.76920658475552,-22.052291625733307,1.2631000577820999,3,0.09000205993652344,-0.13499832153321023,-5.087497711181641,-7.149997711181641,1.4900016784667969,2,0.04839590488051715,1.3148108902358044,55.5,-1.8571428571428346,56.33000183105469,2.8113231991709164,57.0,0.04839590488051715
5280,2006-03-23,54.54999923706055,55.68000030517578,54.54999923706055,55.209999084472656,2992700.0,-0.011237972674680186,-2.424246452619715,-0.9850770912569177,56.93949066779378,59.68940079595055,0.6818518930172175,-0.2868710436724484,-3.166265516408245,-6.0820411985179135,27.12205238737261,1.1300010681152344,0.4472538764480305,0.06799888610839844,-2.457238480120239,2.593236252337036,-1.1946197970059202,1.3306175692227171,-0.5901238369474626,14.749265192400344,-39.80597952548972,1.2626186831143187,3,1.0450000762939453,0.4850006103515554,-4.337499618530273,-6.529998779296875,2.1199989318847656,3,0.054995417817748304,1.6881711608981353,55.16999816894531,1.3148108902358044,55.5,-1.8571428571428346,56.33000183105469,0.054995417817748304
5281,2006-03-24,54.38000106811523,54.84000015258789,53.79999923706055,54.77000045776367,3624600.0,-0.0031163734431333134,2.9245407957620775,0.5909083027483274,57.55397295863284,60.47195925898025,1.1236453749989366,-0.09496372905640271,-2.8597806254929665,-5.784608905274659,26.180059838274257,1.0400009155273438,0.5551235107478689,-0.11899929046631286,-2.636273220633953,2.3982746397013273,-1.3776362555501365,1.1396376746175108,3.30999755859375,17.313475665094685,-39.03481335898006,1.2586369650838212,3,1.3649978637695384,0.6749973297119212,-3.7525014877319265,-6.0600013732910085,2.0099983215332102,4,0.04652443415968044,-2.424246452619715,54.54999923706055,1.6881711608981353,55.16999816894531,1.3148108902358044,55.5,0.04652443415968044
5282,2006-03-27,54.75,55.27000045776367,54.209999084472656,54.79999923706055,2889200.0,0.006803952273213731,1.1414132851423573,0.1282033725889096,62.364294052981506,61.78098346560812,0.9052829865722885,-0.4610347095306224,-3.073606585400711,-6.049595214599265,25.2404320109343,1.0600013732910156,0.8063355504770371,0.23349971771240519,-2.285741951485278,2.7527413869100883,-1.0261211168864364,1.4931205523112467,2.8621986389160057,35.31598143988383,-25.3798077022344,1.2596208345988429,3,0.9949989318847656,0.30499839782714844,-3.5349998474121094,-5.850000381469727,1.3300018310546875,0,0.05150684374108172,2.9245407957620775,54.38000106811523,-2.424246452619715,54.54999923706055,1.6881711608981353,55.16999816894531,0.05150684374108172
5283,2006-03-28,55.15999984741211,55.97999954223633,54.9000015258789,55.04999923706055,3501000.0,0.007488581687892459,-4.2683339846292645,-2.2000457770656903,59.741929450215736,62.26304875590602,0.5482328489289543,-0.8101869545082536,-3.320094051597522,-6.354165998694626,24.96914484357935,1.2299995422363281,1.0402572812431927,0.5784996032714815,-1.9365016319442816,3.0935008384872447,-0.6790010143364,1.836000220879363,2.37595480346679,62.385340365440946,2.321995734437934,1.25750061760788,3,0.5849990844726562,-0.10500144958496094,-3.9449996948242188,-6.260000228881836,1.8199996948242188,1,0.03444527793935537,1.1414132851423573,54.75,2.9245407957620775,54.38000106811523,-2.424246452619715,54.54999923706055,0.03444527793935537
5284,2006-03-29,54.52000045776367,55.56999969482422,53.95000076293945,55.38000106811523,4577900.0,-0.011602599554366488,1.6129060044668952,-7.818143986683248,58.68187389251639,61.08642095332893,1.1807120717640345,-0.1345565547926384,-2.5261282460264667,-5.637574888443872,24.62737321196586,1.6199989318847656,1.1392036922156308,-0.08849983215331747,-2.5878575324769884,2.4108578681703534,-1.338178682315153,1.161179018008518,2.9412350848388584,33.02757430784253,-28.61587040928491,1.2496788501618363,3,1.0999984741210938,0.5349979400634766,-2.8299999237060547,-5.145000457763672,3.799999237060547,2,0.0464049662152306,-4.2683339846292645,55.15999984741211,1.1414132851423573,54.75,2.9245407957620775,54.38000106811523,0.0464049662152306
5285,2006-03-30,54.77999877929688,55.349998474121094,53.84000015258789,55.31000137329102,9154800.0,0.004768861323371176,3.9508401758523295,0.6162816486577649,58.7341665797495,60.061795477171984,0.6487512691827817,-0.3112783945164068,-2.64337300136971,-5.844399156732564,24.44638341223583,1.5099983215332031,1.1899403914409916,0.10849857330322976,-2.3383015884996325,2.555298735106092,-1.114901507598205,1.3318986542046645,2.6080120371948112,44.95410114895898,-17.3176310460686,1.2234000809014318,3,0.6950016021728445,0.27499961853026633,-2.0399980545044016,-5.404998779296882,2.8600006103515554,3,0.03431911482308658,1.6129060044668952,54.52000045776367,-4.2683339846292645,55.15999984741211,1.1414132851423573,54.75,0.03431911482308658
5286,2006-03-31,55.93000030517578,56.5099983215332,55.06000137329102,55.25,6510200.0,0.0209930914842138,-1.7358495998157657,-1.2830131642399072,59.55335844913103,59.26137498739289,-0.7476105859422262,-1.3285612035594454,-3.6459202448333485,-6.948050701035484,24.36723861641983,1.729999542236321,1.219871343925476,1.131000137329103,-1.2981290144926376,3.5601292891508436,-0.08356443858176732,2.3455647132399733,1.3862502797272924,78.27721295454934,19.278217250672043,1.2145645759108696,3,-0.7750015258789062,-0.8750019073486328,-3.1599998474121094,-6.555000305175781,0.6399993896484375,4,0.013230785977683013,3.9508401758523295,54.77999877929688,1.6129060044668952,54.52000045776367,-4.2683339846292645,55.15999984741211,0.013230785977683013
5287,2006-04-03,55.43999862670898,56.459999084472656,55.02999877929688,56.45000076293945,4218400.0,-0.008760981151317071,1.7767029125062823,-1.4852965925793056,51.61290322580645,58.39548137515827,-0.44380304290174877,-0.6912816284450045,-3.007249442290437,-6.411363375725379,24.89978148081794,1.4300003051757741,0.9745861474943425,0.5249984741210838,-1.7852026570997523,2.83519960534192,-0.6301020914893343,1.6800990397315019,1.805926931237245,59.92507757985126,4.990627401765494,1.1551005656104187,4,-0.28499984741210227,-0.38500022888182883,-2.582498550415032,-6.064998626708977,0.31999969482422586,0,0.017135656321639603,-1.7358495998157657,55.93000030517578,3.9508401758523295,54.77999877929688,1.6129060044668952,54.52000045776367,0.017135656321639603
5288,2006-04-04,57.0,57.2400016784668,55.40999984741211,55.599998474121094,5682500.0,0.02813855360630324,-1.0561832427520703,-1.3861371928419715,58.97155087070259,58.23928223861442,-1.9765037768958749,-2.015980842880232,-4.393842912973383,-7.889426689194622,25.764463582609427,1.8300018310546875,0.7643010682278515,1.869999885559082,-0.3715874943044639,4.111587265422628,0.7492061956273091,2.990793575490855,-3.200000762939453,92.94113027185315,40.54006630914326,1.120793689931772,4,-1.4799995422363281,-1.9450016021728516,-4.005000114440918,-7.625,-3.1800003051757812,1,-0.016140318753426586,1.7767029125062823,55.43999862670898,-1.7358495998157657,55.93000030517578,3.9508401758523295,54.77999877929688,-0.016140318753426586
5289,2006-04-05,58.25,58.9000015258789,57.0,57.0,6301200.0,0.021929824561403466,-2.0400024414062385,0.8928561697211459,57.38635994186052,58.288934380177395,-3.0660921925023388,-3.0606097898041327,-5.44395267749708,-9.045076951522162,26.27973721241802,1.9000015258788991,0.6314709964547092,2.8899999618530288,0.36211773699513117,5.417882186710926,1.6260588494240764,4.153941074281981,-4.38120071411133,87.15412352830766,37.24320988313312,1.2639411124289504,4,-1.8999996185302734,-2.5900001525878906,-5.255000114440918,-8.875,-5.650001525878906,2,-0.021802582965899986,-1.0561832427520703,57.0,1.7767029125062823,55.43999862670898,-1.7358495998157657,55.93000030517578,-0.021802582965899986
5290,2006-04-06,58.72000122070313,58.7400016784668,57.709999084472656,58.0,3740700.0,0.008068690484174024,1.7105255232645686,0.5760009765625057,59.32755419186353,58.485998961647475,-3.2211067569183527,-3.25901628233391,-5.713185157290546,-9.43220634667977,26.777099847382512,1.0300025939941406,0.6314126342093473,3.0815011978149514,0.35897662364294547,5.804025771986957,1.7202389107289449,4.442763484900958,-4.649953845214853,95.34883262460878,47.63811618458712,1.361262287086004,4,-2.3500003814697337,-3.0600013732910227,-5.530001640319831,-9.345001220703132,-5.810001373291023,3,-0.006812014944881928,-2.0400024414062385,58.25,-1.0561832427520703,57.0,1.7767029125062823,55.43999862670898,-0.006812014944881928
5291,2006-04-07,58.11999893188477,59.5,58.0099983215332,58.72000122070313,4604500.0,-0.010218022417322725,-2.6341348815354855,-0.8333350993938798,59.781399213464084,58.19901064614554,-2.2739218337301494,-2.410879990458774,-4.960057480713246,-8.744954361703783,27.57496758805239,1.4900016784667969,0.6412949306916786,2.2454990386962947,-0.4783027861226614,4.969300863515251,0.8835981262868131,3.6073999511057764,-3.8567533903808666,69.1275013142355,22.6224719467591,1.3619009124094783,4,-1.4499988555908274,-2.1599998474121165,-4.989999771118171,-8.744998931884773,-6.289997100830085,4,-0.008258767223978891,1.7105255232645686,58.72000122070313,-2.0400024414062385,58.25,-1.0561832427520703,57.0,-0.008258767223978891
5292,2006-04-10,57.18000030517578,58.06000137329102,56.63000106811523,57.9000015258789,2871200.0,-0.016173410942602495,1.7499981660125343,1.199997456878179,59.07127385318111,58.12449335758613,-1.0649714600890405,-1.318757789708549,-3.8711531506104535,-7.713664033918221,27.561087810835595,1.4899978637695455,0.7161841634583794,1.1660003662109375,-1.5232410503841933,3.8552417828060683,-0.17862034208662436,2.5106210745084994,-2.602549496162112,43.27629319631514,-5.373044595373273,1.344620708297564,4,-0.5100002288818359,-1.220001220703125,-4.05000114440918,-7.805000305175781,-5.529998779296882,0,-0.010668076374535262,-2.6341348815354855,58.11999893188477,1.7105255232645686,58.72000122070313,-2.0400024414062385,58.25,-0.010668076374535262
5293,2006-04-11,56.599998474121094,58.1500015258789,56.25,57.75,3679800.0,-0.010143438754095069,-1.0540573978381913,1.5972216335353864,57.518401598080985,57.995218658204415,-0.28968861529466494,-0.6616281594909168,-3.1533298821745035,-7.0031421048486,26.967932675316398,1.9000015258788991,0.7991819154566286,0.5154985427856431,-2.156662155052686,3.1876592406239723,-0.820581806133525,1.8515788917048113,-1.7271947136482453,10.769183819110577,-38.48365106353198,1.3360803489191648,4,0.07000160217285156,-0.6399993896484375,-3.672499656677246,-7.224998474121094,-3.9499969482421946,1,-0.014840992495290584,1.7499981660125343,57.18000030517578,-2.6341348815354855,58.11999893188477,1.7105255232645686,58.72000122070313,-0.014840992495290584
5294,2006-04-12,56.9000015258789,57.349998474121094,56.349998474121094,57.29999923706055,3035700.0,0.005300407417766495,3.0000305178109574,0.347823635169478,62.78564031040564,58.44538240605511,-0.242037917896063,-0.8857558334526701,-3.323368496409792,-7.185522638389649,26.196057983617127,1.0,0.8268193594023359,0.7385015487670827,-1.9345084526002694,3.411511550134435,-0.5980034519165898,2.0750065494507552,-1.749565991034423,20.000046950119973,-32.228563219772596,1.3365050006836754,4,0.36499786376953836,-0.8500022888183523,-4.017502784728997,-7.525001525878899,-2.950000762939446,2,-0.05413008345270176,-1.0540573978381913,56.599998474121094,1.7499981660125343,57.18000030517578,-2.6341348815354855,58.11999893188477,-0.05413008345270176
5295,2006-04-13,57.5099983215332,57.70000076293945,56.70000076293945,56.79999923706055,2792700.0,0.0107205057872779,-1.1978117795011527,-1.7750078678580992,66.25127552637247,59.18959541463749,-0.4738948396421989,-1.5300967816072983,-3.7733231285913433,-7.679223220751766,24.572410355162948,1.0,0.8847310568114466,1.3204984664916992,-1.3986229532463597,4.039619886229758,-0.03906224337733022,2.6800591763607287,-2.0985889187793987,38.76917912409856,-17.137523243571962,1.3595607098690277,4,-0.24499893188476562,-1.3449974060058594,-4.82499885559082,-8.134998321533203,-5.25,3,-0.08537645610700151,3.0000305178109574,56.9000015258789,-1.0540573978381913,56.599998474121094,1.7499981660125343,57.18000030517578,-0.08537645610700151
5296,2006-04-17,56.790000915527344,57.709999084472656,56.43999862670898,57.5099983215332,2301900.0,-0.012519517075629483,1.2678601230922364,-1.0140821611631081,60.2204420307637,60.145988615188294,0.4256883154899995,-0.8713112193017452,-2.8632109302427367,-6.85615465455534,22.784063815013862,1.270000457763679,0.9983103516910461,0.6110010147094727,-2.0965396137640298,3.318541643182975,-0.7427692995272821,1.9647713289462274,-1.1332760769387704,28.421077992426934,-28.847216468960585,1.3537703142367514,4,0.6649990081787109,-0.625,-4.105001449584961,-7.415000915527344,-5.319999694824212,0,-0.06832190536299809,-1.1978117795011527,57.5099983215332,3.0000305178109574,56.9000015258789,-1.0540573978381913,56.599998474121094,-0.06832190536299809
5297,2006-04-18,58.40999984741211,58.59000015258789,56.70000076293945,56.709999084472656,3104100.0,0.02852612970185442,-1.197677023289649,-2.3611206773231324,64.52189138035416,60.762693116260685,-0.8143486548734984,-2.4532726832023,-4.259067562286717,-8.380818352513351,21.253538885939065,1.8899993896484375,1.1528503038651507,2.12700004577637,-0.7588794353060919,5.012879526858832,0.6840603052351355,3.5699397863176046,-2.5226784991388485,92.30767976759692,34.212478201556586,1.4429397405412325,4,-0.5349998474121094,-1.9099998474121094,-5.77500057220459,-9.03499984741211,-7.299999237060547,1,-0.1126519094940377,1.2678601230922364,56.790000915527344,-1.1978117795011527,57.5099983215332,3.0000305178109574,56.9000015258789,-0.1126519094940377
5298,2006-04-19,57.97999954223633,58.63999938964844,57.65999984741211,58.599998474121094,1614700.0,-0.007361758368414573,1.7999956403507338,-0.36470509037462556,65.75591086813168,61.6926432191797,-0.25782992277981975,-1.926735454201605,-3.6136820750905656,-7.874738926911505,20.642429463999505,0.9799995422363281,1.219972319140652,1.5729997634887667,-1.3834784524258268,4.52947797940336,0.0947606555314664,3.051238871446067,-1.8759174748594631,71.17905748696506,9.503475111263057,1.4782391079572976,4,-0.10499954223632812,-1.3299999237060547,-5.345000267028809,-8.319999694824219,-6.790000915527351,2,-0.10917554443487454,-1.197677023289649,58.40999984741211,1.2678601230922364,56.790000915527344,-1.1978117795011527,57.5099983215332,-0.10917554443487454
5299,2006-04-20,57.84000015258789,58.63000106811523,57.43999862670898,57.75,1935500.0,-0.0024146152251425246,-2.352105865475989,-0.14516178651194556,64.08839837225594,62.221625905889965,-0.20350597823821914,-1.661643378250794,-3.2477465004941735,-7.672114543564575,20.94860820261472,1.19000244140625,1.418422773454445,1.2995002746582003,-1.6629133182983082,4.261913867614709,-0.18170652182005398,2.7807070711364545,-1.5321630092536367,63.63641092598288,-0.1479513032528601,1.4812067964782551,4,0.034999847412109375,-1.1900005340576172,-4.9800004959106445,-8.180000305175781,-5.979999542236328,3,-0.08973026647678495,1.7999956403507338,57.97999954223633,-1.197677023289649,58.40999984741211,1.2678601230922364,56.790000915527344,-0.08973026647678495
5300,2006-04-21,57.54999923706055,57.93999862670898,57.13999938964844,57.849998474121094,2536400.0,-0.005013847074036848,2.3333333333334023,-3.333319204848896,58.09999156952224,62.03480283434087,-0.10831358296363902,-1.196722828337343,-2.7376133032943386,-7.346565663682483,20.964278896559723,0.7999992370605398,1.4206823778874238,0.859499359130858,-1.9797924005763008,3.6987911188380167,-0.560146520722725,2.279145238984441,-1.0506323223263507,50.454555700629754,-11.021647414255341,1.4196458798535807,4,-0.10499954223632812,-0.8999996185302734,-4.617499351501465,-7.8899993896484375,-6.759998321533203,4,-0.06255427492347898,-2.352105865475989,57.84000015258789,1.7999956403507338,57.97999954223633,-1.197677023289649,58.40999984741211,-0.06255427492347898
5301,2006-04-24,56.90999984741211,57.5,56.5,57.45000076293945,1569400.0,-0.011120754094403162,2.125002980235081,1.8000076294139338,57.24138423504246,61.83148176565881,0.3821885875702833,-0.3767817029048359,-2.0135223556101707,-6.666555055278884,21.382057388334978,1.0499992370605469,1.3323767345627786,0.09300003051757955,-2.5300646637828876,2.7160647248180467,-1.218532316632654,1.4045323776678131,2.5900001525878906,19.158876838720257,-40.757343020526804,1.3115323471502336,4,0.5349998474121094,-0.26000022888183594,-3.0525007247924805,-6.405000686645508,-3.9099998474121094,0,-0.08170798696795911,2.3333333333334023,57.54999923706055,-2.352105865475989,57.84000015258789,1.7999956403507338,57.97999954223633,-0.08170798696795911
5302,2006-04-25,57.56999969482422,58.09000015258789,57.25,57.290000915527344,3233400.0,0.011597256179611826,-3.6666596024244478,-0.5185153788553102,53.08107943148226,61.33844596937005,-0.24213516157283266,-0.8587083353109364,-2.5668100606028332,-7.2601052882468196,21.70322243944398,1.1800003051757812,1.1869897885417018,0.6119998931884751,-1.840887793385157,3.0648875797621074,-0.614443950098341,1.8384437364752912,1.870000305175779,50.0,-5.50172726961501,1.2264438432868177,4,-0.07500076293945312,-0.9200000762939453,-2.6625003814697266,-7.065000534057617,-4.650001525878906,1,-0.10595793827439437,2.125002980235081,56.90999984741211,2.3333333333334023,57.54999923706055,-2.352105865475989,57.84000015258789,-0.10595793827439437
5303,2006-04-26,57.06000137329102,57.97999954223633,56.81999969482422,57.68999862670898,1853800.0,-0.008858751506629736,-1.0900886658876898,-2.2499999999999494,43.00823230659239,59.14095619116858,0.37993036323322116,-0.20982617449558205,-1.95156900385647,-6.6778051389711734,21.50967986589003,1.1599998474121094,1.0573298886925357,0.0070014953613366515,-2.295227434190096,2.3092304249127693,-1.1441129694143797,1.158115960137053,2.321198626708977,26.291131101945915,-24.165514797666923,1.1511144647757154,4,0.4799976348876882,-0.4100017547607493,-2.1075019836425852,-6.555002212524421,-4.460002899169929,2,-0.10427621135187304,-3.6666596024244478,57.56999969482422,2.125002980235081,56.90999984741211,2.3333333333334023,57.54999923706055,-0.10427621135187304
5304,2006-04-27,57.04999923706055,57.54999923706055,56.31999969482422,56.77000045776367,2129200.0,-0.000175291552571899,-1.0847444476772379,-0.44444444444445447,39.62731588871316,56.182738453650884,0.46203518951631395,-0.000595015401856358,-1.8465209253452457,-6.602010482694368,21.907585851795456,1.2299995422363281,0.9980737375278181,-0.12950057983398722,-2.0998120144433656,1.8408108547753912,-1.1146562971386729,0.8556551374706984,2.273576762939456,41.24290132436772,-3.3891500319852526,0.985155717304688,4,0.43000030517578125,-0.39999961853027344,-2.039999008178711,-6.545000076293945,-5.219997406005859,3,-0.10271692705904234,-1.0900886658876898,57.06000137329102,-3.6666596024244478,57.56999969482422,2.125002980235081,56.90999984741211,-0.10271692705904234
5305,2006-04-28,56.65999984741211,57.33000183105469,56.36000061035156,57.25,1795700.0,-0.006836098069482266,1.5866567654583463,-2.1071525885558584,40.68877699970024,54.012553450199384,0.8032531647674119,0.5665164949148007,-1.3937066073447681,-6.150373203125852,22.410899135245195,0.970001220703125,0.9889407033157696,-0.6135000228881822,-2.253503793582098,1.0265037478057337,-1.4335019082351437,0.20650186245877933,2.5434331003808595,19.209043200896563,-21.402296473577675,0.8200018853469591,4,0.8199996948242188,-0.010000228881835938,-1.5124998092651367,-4.739999771118171,-5.159999847412109,4,-0.08471583568632468,-1.0847444476772379,57.04999923706055,-1.0900886658876898,57.06000137329102,-3.6666596024244478,57.56999969482422,-0.08471583568632468
5306,2006-05-01,56.66999816894531,57.61000061035156,56.58000183105469,56.959999084472656,2173600.0,0.00017646172891150336,-3.3830332938330927,0.49152684834965893,46.30967851634138,51.98897424308686,0.8654540630524608,0.6480240043645864,-1.3649466985905931,-6.104117268523922,22.340883844834295,1.029998779296875,0.901419338499565,-0.6405015945434585,-2.1833971722501957,0.9023939831632788,-1.4119493833968306,0.13094619430991372,2.4180974487289078,19.773919977585965,-19.653473885294947,0.7714477888533696,5,0.8100013732910156,-0.019998550415039062,-1.3549985885620117,-4.489999771118164,-6.69999694824218,0,-0.10375855732143213,1.5866567654583463,56.65999984741211,-1.0847444476772379,57.04999923706055,-1.0900886658876898,57.06000137329102,-0.10375855732143213
5307,2006-05-02,56.38999938964844,57.66999816894531,55.9900016784668,56.790000915527344,2272000.0,-0.004940864449335947,-1.800001271568989,1.3793112520059982,48.41150296923424,50.061817809876025,0.9261803442594427,1.0570385689094906,-1.0405847082625215,-5.770358353836585,22.108019532747768,1.6799964904785156,0.7068563152433711,-0.9680004119873047,-2.314412680958739,0.3784118569841297,-1.6412065464730219,-0.2947942775015875,2.587372391111785,20.100409074005206,-22.003929879299363,0.6732061344857186,5,0.9200019836425781,0.2800006866455078,-0.9900007247924805,-3.9799995422363352,-6.239997863769538,1,-0.06011703185566519,-3.3830332938330927,56.66999816894531,1.5866567654583463,56.65999984741211,-1.0847444476772379,57.04999923706055,-0.06011703185566519
5308,2006-05-03,56.08000183105469,56.72999954223633,55.7599983215332,56.4000015258789,2863900.0,-0.0054973853865771805,-1.0208217436223477,0.7999961853172685,43.80663712479622,47.80828878238051,1.048590680018819,1.3645388419509175,-0.6889114640438976,-5.401949669047632,21.36528599100906,0.970001220703125,0.6194900205037044,-1.2319980621337905,-2.688288852497749,0.22429272823016788,-1.9601434573157661,-0.5038526669518149,2.7181277435679263,16.75411178461938,-26.983578006893122,0.7281453951819783,5,0.8449974060058594,0.5899982452392578,-0.6800031661987305,-3.6700019836425852,-5.69000244140625,2,-0.056348137641455964,-1.800001271568989,56.38999938964844,-3.3830332938330927,56.66999816894531,1.5866567654583463,56.65999984741211,-0.056348137641455964
5309,2006-05-04,56.97999954223633,57.08000183105469,56.38999938964844,56.43000030517578,2207200.0,0.016048460802354336,-1.1904802271860297,-1.718749254941268,46.164980689097796,46.48217646233335,0.015391471444239357,0.384216466116996,-1.5613841623908584,-6.25447530393599,19.897723110846787,1.0,0.3466062151628435,-0.26850032806396484,-1.6619778854144442,1.1249772292865146,-0.9652391067392045,0.42823845061127486,1.575079532139135,63.874414563756375,18.702376251205038,0.6967387786752393,5,-0.05500030517578125,-0.3099994659423828,-1.580000877380371,-4.569999694824226,-7.950000762939446,3,-0.07686909623206584,-1.0208217436223477,56.08000183105469,-1.800001271568989,56.38999938964844,-3.3830332938330927,56.66999816894531,-0.07686909623206584
5310,2006-05-05,58.31999969482422,58.54999923706055,57.22999954223633,57.40999984741211,3287600.0,0.023517026383873763,-1.0787389276199002,1.6545474722393692,60.15936638462529,46.80639670117589,-1.345378633912432,-1.0406415375359899,-2.8428914629674296,-7.541284140178675,18.724715600351455,1.5699996948242188,0.10934100775681088,1.0914999008178725,-0.22225319439963442,2.4052529960353795,0.43462335320911905,1.748376448426626,-2.5600013732910156,91.75629151387373,42.62855083572241,0.656876547608754,5,-1.1650009155273438,-1.6499996185302734,-2.9825010299682617,-5.9099998474121165,-6.6300010681152415,4,-0.11128254282802241,-1.1904802271860297,56.97999954223633,-1.0208217436223477,56.08000183105469,-1.800001271568989,56.38999938964844,-0.11128254282802241
5311,2006-05-08,57.63999938964844,58.25,57.25,57.77999877929688,2862400.0,-0.011659813249898399,-1.1739173701756422,-0.1538455089268201,44.157804769476826,45.81492173873084,-0.615683927948723,-0.41997787827970257,-2.0914288212934764,-6.806397195791497,17.159848557701167,1.0699996948242188,-0.1217836010251574,0.43549957275390483,-0.8261860502389595,1.6971851957467692,-0.1953432387425238,1.0663423842503335,-1.8242010498046852,67.38352871686753,22.738003733788275,0.6308428114964318,5,-0.4850006103515625,-0.375,-2.375,-5.229999542236335,-6.239997863769538,0,-0.10652323828357158,-1.0787389276199002,58.31999969482422,-1.1904802271860297,56.97999954223633,-1.0208217436223477,56.08000183105469,-0.10652323828357158
5312,2006-05-09,56.56999969482422,57.349998474121094,55.5,57.25,4756100.0,-0.01856349247318656,3.204555109542842,4.857166212533813,40.248952803752864,45.508335127304214,0.33251595389431543,0.6345106234031732,-0.9725325526101471,-5.592969435954451,16.152467668380233,2.1399993896484375,-0.27989807243468334,-0.6040000915527344,-1.897276269581475,0.6892760864760064,-1.2506381805671012,0.04263799746163244,1.9799995422363281,35.08196598289764,-5.9508306747657045,0.6466380890143699,5,0.4549999237060547,0.6949996948242188,-1.465001106262207,-4.100000381469727,-5.069999694824219,1,-0.11666958652511616,-1.1739173701756422,57.63999938964844,-1.0787389276199002,58.31999969482422,-1.1904802271860297,56.97999954223633,-0.11666958652511616
5313,2006-05-10,55.7599983215332,56.65999984741211,55.63999938964844,56.56999969482422,3462000.0,-0.014318567750763567,1.0606034917907083,1.1911779555475772,36.835421278108065,45.19812461501476,1.0490366123935075,1.4528426359774897,-0.10463024384881692,-4.654769367618883,15.384344722503684,1.0200004577636719,-0.4095971207242002,-1.3720014572143526,-2.792106580707184,0.04810366627847884,-2.0820540189607684,-0.6619488954679369,2.7290009307861354,8.524537264598726,-28.424282360835512,0.7100525617464153,5,1.2650012969970703,1.6950016021728516,-0.6549997329711914,-3.114999771118164,-3.30999755859375,2,-0.10060970165933192,3.204555109542842,56.56999969482422,-1.1739173701756422,57.63999938964844,-1.0787389276199002,58.31999969482422,-0.10060970165933192
5314,2006-05-11,53.81999969482422,56.040000915527344,53.43999862670898,55.7599983215332,5868200.0,-0.034791941985403585,1.079998657228617,2.3950559723458467,30.47118942365266,44.06283710656503,2.7744383874485337,3.320508373704797,1.86805164055437,-2.5994256364091513,15.079836026418874,2.6000022888183665,-0.5934184505456273,-3.1579999923706055,-5.211009027704321,-1.1049909570368897,-4.184504510037463,-2.1314954747037476,4.60921957244873,7.436419231446967,-26.655460407460744,1.0265045176668588,5,2.174999237060547,2.6499996185302734,1.4674997329711914,-1.1750011444091797,-1.0900001525878906,3,-0.06373096106698117,1.0606034917907083,55.7599983215332,3.204555109542842,56.56999969482422,-1.1739173701756422,57.63999938964844,-0.06373096106698117
5315,2006-05-12,52.599998474121094,54.13000106811523,52.4000015258789,53.84000015258789,4284100.0,-0.02266817591268866,-1.109761231871398,0.6391765753826006,28.726534230434225,42.10915440813091,3.752588440453941,4.378280905375114,3.1220628703404145,-1.2714395983260545,14.760739301020664,1.7299995422363281,-0.6773379724382238,-4.132501220703126,-6.949703495475816,-1.3152989459304365,-5.541102358089475,-2.723900083316778,5.629651967529298,3.418752143730123,-31.21694714266463,1.4086011373863465,5,2.875001907348633,3.3500022888183594,3.405001640319824,0.6500015258789062,0.3300018310546875,4,-0.06787071860050775,1.079998657228617,53.81999969482422,1.0606034917907083,55.7599983215332,3.204555109542842,56.56999969482422,-0.06787071860050775
5316,2006-05-15,52.90999984741211,53.43000030517578,51.70000076293945,52.599998474121094,3450200.0,0.0058935624008342735,1.5629579395018296,-0.2500007690911496,26.175857634488622,39.63852714871472,3.188440411050344,3.9660362571532346,2.854888251164347,-1.4505982922778244,14.762907501953016,1.7299995422363281,-0.7391131764644001,-3.628499794006345,-6.922975693522162,-0.33402389449052805,-5.275737743764253,-1.9812618442484364,4.9698716592919965,21.415921675118643,-10.810484708790678,1.647237949757907,5,2.2150001525878906,2.690000534057617,3.1050004959106445,0.3400001525878906,-0.1100006103515625,0,-0.023058046195832738,-1.109761231871398,52.599998474121094,1.079998657228617,53.81999969482422,1.0606034917907083,55.7599983215332,-0.023058046195832738
5317,2006-05-16,51.83000183105469,53.4000015258789,51.7599983215332,53.0,2696600.0,-0.020411982980004573,-1.503811770187229,-3.7741709222912694,24.734288691278024,37.51937732276826,3.97119272467485,4.772489925381052,3.974428273577061,-0.25109627548946634,14.283794559121127,1.640003204345696,-0.827224217582156,-4.379497909545897,-8.164706916185231,-0.5942889029065626,-6.272102412865564,-2.48689340622623,5.555480016148245,2.620989760304684,-29.102206173915885,1.8926045033196683,5,3.2949981689453125,3.339998245239258,4.484997749328613,1.7199974060058594,1.4499969482421946,1,-0.00829635905816517,1.5629579395018296,52.90999984741211,-1.109761231871398,52.599998474121094,1.079998657228617,53.81999969482422,-0.00829635905816517
5318,2006-05-17,51.6500015258789,52.209999084472656,51.08000183105469,51.63999938964844,3425700.0,-0.003472897912728534,1.0,-0.008548847763990954,24.334594142405052,35.09377881758018,3.8629430512537226,4.694644387564232,4.206234103873911,0.059112881059412814,13.865841062368697,1.1299972534179688,-0.9993988543832728,-4.2429983139038185,-8.44094254742511,-0.04505408038252767,-6.34197043066446,-2.1440261971431767,5.280641834582951,11.491931452338436,-18.241096487384013,2.0989721167606445,5,3.164999008178718,3.2099990844726634,4.664998054504402,1.8999977111816477,1.0199966430664134,2,-0.002904192089979718,-1.503811770187229,51.83000183105469,1.5629579395018296,52.90999984741211,-1.109761231871398,52.599998474121094,-0.002904192089979718
5319,2006-05-18,52.6500015258789,53.34000015258789,51.9000015258789,52.0,4745900.0,0.019361083648738342,-2.3882381452459414,64.98627002292875,31.98562135902695,31.963362703624806,2.4408185937267177,3.4634600025951414,3.2401017844276865,-0.8003479684489392,13.294589540470575,1.6899986267089915,-1.1662893231035127,-2.9834983825683636,-7.314231116255556,1.3472343511188285,-5.148864749411963,-0.818132015724764,3.6955776816422343,51.47541270657206,19.56800703630742,2.1653663668435965,5,2.0149993896484446,2.2099990844726634,3.6649980545044016,0.8999977111816477,0.7599983215332102,3,-0.0037986848460230815,1.0,51.6500015258789,-1.503811770187229,51.83000183105469,1.5629579395018296,52.90999984741211,-0.0037986848460230815
5320,2006-05-19,53.95000076293945,54.099998474121094,52.790000915527344,53.25,4385500.0,0.024691342818320194,1.6200051117138357,1.0769217225958778,39.04992494994361,31.395820501454452,0.5093047427483981,1.9815231233174444,2.0058935713913684,-1.967587335637056,12.767109231359786,1.4499969482421946,-1.2569084636731134,-1.5034992218017607,-5.797941622863064,2.7909431792595427,-3.6507204223324123,0.643721978728891,1.8690207069350322,95.03318285051675,59.04671328695025,2.1472212005306504,5,0.2649993896484375,0.9099998474121094,2.707498550415039,-0.40000152587890625,-1.799999237060554,4,-0.02261355335403803,-2.3882381452459414,52.6500015258789,1.0,51.6500015258789,-1.503811770187229,51.83000183105469,-0.02261355335403803
5321,2006-05-22,52.2599983215332,53.86000061035156,51.79999923706055,53.849998474121094,4992600.0,-0.03132534601495662,1.5590008837752605,-2.2714263137530586,35.06868524771126,30.820235217449824,1.5152422151431395,3.48391965070995,3.7353460489181387,-0.14356453122370283,12.967647446538406,2.1500015258789062,-1.4947073720286284,-2.9610015869140653,-7.423631307501289,1.501628133673158,-5.192316447207681,-0.7296867266204501,3.085121184459304,39.072774904821934,1.0323429775851665,2.231314860293613,5,1.6100025177001953,2.6000022888183594,4.4550018310546875,1.2900009155273438,0.40000152587890625,0,0.012820551189465235,1.6200051117138357,53.95000076293945,-2.3882381452459414,52.6500015258789,1.0,51.6500015258789,0.012820551189465235
5322,2006-05-23,51.47000122070313,53.66999816894531,51.41999816894531,53.66999816894531,3425000.0,-0.015116669081570944,1.0454573828366127,1.3836457466129526,33.89237806828605,30.49323041635849,1.6826772089555817,3.9984933586891103,4.524511251800654,0.7770600336098923,12.863796948753887,2.25,-2.0217778738602235,-3.4459987640380803,-8.063773261037788,1.1717757329616276,-5.754886012537938,-1.1371115155382228,3.4486065177955894,12.91390142912384,-26.669928229698385,2.3088872484998557,5,2.0900001525878835,3.3899993896484304,5.339999198913567,2.0799980163574148,3.739997863769524,1,0.025840256165030828,1.5590008837752605,52.2599983215332,1.6200051117138357,53.95000076293945,-2.3882381452459414,52.6500015258789,0.025840256165030828
5323,2006-05-24,51.11000061035156,52.41999816894531,50.4900016784668,51.16999816894531,3850600.0,-0.0069943773424036015,-1.9692358254153632,0.027271655372835244,28.685552880373393,30.29482635599413,1.4680956238422525,4.100093288985477,4.853689261442227,1.263088796208578,13.290721202196929,1.9299964904785156,-2.416202345416316,-3.5084993362426786,-8.307775817442092,1.290777144956735,-5.908137576842385,-1.1088610956429719,3.424746537402754,17.174500892386344,-18.5379526401089,2.3996382405997054,5,1.2000007629394531,3.4549999237060547,6.0774993896484375,2.4399986267089844,3.729999542236328,2,0.04245740839427459,1.0454573828366127,51.47000122070313,1.5590008837752605,52.2599983215332,1.6200051117138357,53.95000076293945,0.04245740839427459
5324,2006-05-25,51.18999862670898,51.36999893188477,50.63000106811523,51.11999893188477,2402000.0,0.0015652125885752266,2.4418480864427052,-1.166709053916345,21.502789669273923,29.49218807142076,1.0904741362212107,3.7508784661182446,4.737682222522331,1.3182084531476974,14.167334070180404,0.7399978637695455,-2.7338063001027706,-3.1355012893676815,-8.024424584294486,1.7534220055591234,-5.5799629368310875,-0.6910396419042755,2.859379064730838,19.390514392833662,-8.851374324534174,2.444461647463404,5,1.105001449584968,3.3700027465820384,6.0725011825561594,2.3600006103515696,3.44000244140625,3,0.028911888688040177,-1.9692358254153632,51.11000061035156,1.0454573828366127,51.47000122070313,1.5590008837752605,52.2599983215332,0.028911888688040177
5325,2006-05-26,51.86000061035156,52.11000061035156,51.209999084472656,51.75,2858300.0,0.013088532948172471,1.950821722490432,1.5714441416896923,26.88000488281253,29.570426654567864,0.34024499430285715,2.8488991032545314,3.9874559703981305,0.768632977053997,14.878020931856478,0.9200019836425852,-2.9699897358340905,-2.225499343872073,-7.103144578933467,2.6521458911893205,-4.66432196140277,0.2133232736586237,1.7622519595314898,40.65280018111328,16.64485665657667,2.4388226175306986,5,0.4349994659423828,2.6599998474121094,5.402499198913574,1.7049999237060547,1.6300010681152344,4,0.029888145368651475,2.4418480864427052,51.18999862670898,-1.9692358254153632,51.11000061035156,1.0454573828366127,51.47000122070313,0.029888145368651475
5326,2006-05-30,50.790000915527344,51.5,50.66999816894531,51.29999923706055,2308000.0,-0.02063246591267187,-1.2133269585827708,-4.636322652240255,26.88000488281253,29.808839564738363,1.2045714917186245,3.642553187697672,4.961531984713886,1.9649174430943859,15.51468763321735,1.19000244140625,-3.008709136292538,-3.0014991760253906,-7.931775648318947,1.9287772962681657,-5.466637412172169,-0.5363609398786124,2.45638154738576,9.433948683868012,-12.629033947109088,2.4651382361467786,5,1.5049991607666016,3.729999542236328,6.257498741149902,2.7749996185302734,2.25,1,0.026776936125940898,1.950821722490432,51.86000061035156,2.4418480864427052,51.18999862670898,-1.9692358254153632,51.11000061035156,0.026776936125940898
5327,2006-05-31,53.0,53.0,51.0099983215332,51.04999923706055,4928200.0,0.04351248365102944,1.0410265639763607,-3.8235434914318627,40.07194684890861,31.557434309905428,-0.9186118507070162,1.2285504235780067,2.7009112117915492,-0.09588184574398895,16.316167873115575,2.2099990844726562,-2.8725269366901145,-0.6220001220703111,-5.407084248099245,4.163084003958623,-3.0145421850847782,1.770541940944156,-2.509998321533203,100.0,73.07573981701391,2.3925420630144676,5,-0.7049999237060547,1.5200004577636719,4.047499656677246,0.5650005340576172,-0.7200012207031179,2,-0.006415097218639421,-1.2133269585827708,50.790000915527344,1.950821722490432,51.86000061035156,2.4418480864427052,51.18999862670898,-0.006415097218639421
5328,2006-06-01,52.91999816894531,53.43999862670898,52.33000183105469,53.0,3660600.0,-0.00150946851046585,1.312495529647398,-0.041026563976360626,46.26245241925929,33.143748872153466,-0.7146712412023106,1.1169404484647245,2.7550755501160182,0.077685914210889,17.254615920562006,1.1099967956542898,-2.7368006754986567,-0.5440017700195341,-5.194132410542508,4.10612887050344,-2.869067090281021,1.781063550241953,-2.3797965240478547,81.49462955320514,49.9528728309568,2.325065320261489,6,-0.6249980926513672,1.6000022888183594,4.152501106262207,2.7450027465820312,-1.5099983215332031,3,0.0432728834989109,1.0410265639763607,53.0,-1.2133269585827708,50.790000915527344,1.950821722490432,51.86000061035156,0.0432728834989109
5329,2006-06-02,52.599998474121094,53.349998474121094,51.84000015258789,53.13999938964844,2799400.0,-0.006046857632206026,2.1458328366274864,6.749856952126645,50.0,34.360423877715284,-0.4498130425475324,1.1509885351962765,3.0556251876610503,0.47836529356908386,18.053912506232887,1.5099983215332031,-2.4851378243941724,-0.6450014114379883,-5.001186874102899,3.7111840512269225,-2.8230941427704437,1.5330913198944671,-1.943804949951172,69.67508975554286,33.14766476436935,2.178092731332455,6,-0.42499732971191406,1.9200019836425781,4.495000839233398,3.06500244140625,-1.979999542236321,4,0.042585584476183325,1.312495529647398,52.91999816894531,1.0410265639763607,53.0,-1.2133269585827708,50.790000915527344,0.042585584476183325
5330,2006-06-05,51.83000183105469,53.04999923706055,51.65999984741211,52.4000015258789,2949700.0,-0.014638719874587869,-2.0549314195647073,1.055553200808136,45.344833993177616,35.50221818276711,-0.013592560894558403,1.4860306534564813,3.8168108037824595,1.3180383305518717,17.862238836357903,1.3899993896484375,-2.2146433130169356,-1.0904981613159208,-4.7691210099260815,2.58812468729424,-2.929809585621001,0.7488132629891595,-1.0624561027832016,41.87738160324687,3.29641412386912,1.8393114243050814,6,0.2499980926513672,2.6899986267089844,5.234997749328613,3.8349990844726562,-4.130001068115234,0,0.0540227501088546,2.1458328366274864,52.599998474121094,1.312495529647398,52.91999816894531,1.0410265639763607,53.0,0.0540227501088546
5331,2006-06-06,51.5,52.36000061035156,50.79999923706055,51.83000183105469,3225100.0,-0.006367004040060853,1.2446072781162523,0.5789508907657579,48.47925402090244,37.12298217750226,0.22044884707967327,1.4044612970878632,4.139465681052215,1.7169839744573139,17.831550665598,1.5600013732910156,-2.106574082735456,-1.1135000228881822,-4.0919287799124575,1.8649287341360932,-2.60271440140032,0.3757143556239555,1.9399986267089773,26.51518654451933,-15.928149394515493,1.4892143785121366,6,0.4650001525878906,3.020000457763672,5.564999580383301,4.440000534057617,-5.0,1,0.03864080929061742,-2.0549314195647073,51.83000183105469,2.1458328366274864,52.599998474121094,1.312495529647398,52.91999816894531,0.03864080929061742
5332,2006-06-07,49.97000122070313,52.349998474121094,49.66999816894531,51.54999923706055,6496000.0,-0.02970871416110421,-1.458711229712586,4.7878462107550535,43.11475112533604,38.72622642694255,1.693372733081027,2.5451432975000117,5.632259312429646,3.3139568078040824,19.49022205080307,2.6800003051757812,-2.224666260196109,-2.3134988784789954,-4.880234552991887,0.25323679603389593,-3.5968667157354446,-1.0301310412225462,3.4171974182128793,7.957639663942617,-36.81454166066459,1.2833678372564459,6,1.5849971771240163,4.139997482299798,7.094998359680169,5.969999313354485,-4.460002899169929,2,0.0614368545092665,1.2446072781162523,51.5,-2.0549314195647073,51.83000183105469,2.1458328366274864,52.599998474121094,0.0614368545092665
5333,2006-06-08,50.1500015258789,50.25,48.68999862670898,49.5,5290600.0,0.003602167315961413,2.670598055847285,-0.4113938873021097,39.01581457214706,40.67211808281735,1.5230397510176985,2.027244566288907,5.4031608463218745,3.202337833212532,21.395765622698583,1.5600013732910227,-2.138439540404221,-1.852998733520515,-4.01417775765939,0.3081802906183597,-2.9335882455899522,-0.7724092214510776,3.088509094238283,31.330535342843834,-12.073498203502734,1.0805895120694369,6,0.9149971008300781,3.4699974060058665,6.839999198913581,5.809997558593757,-4.319999694824212,3,0.042472526193620075,-1.458711229712586,49.97000122070313,1.2446072781162523,51.5,-2.0549314195647073,51.83000183105469,0.042472526193620075
5334,2006-06-09,50.38999938964844,50.93999862670898,50.11000061035156,50.15999984741211,3167400.0,0.0047856003283608395,-4.030321245679497,0.3538446189419854,32.75192444530691,41.32455358976116,1.2936714455988678,1.5990903770410227,5.136473569874113,3.0300967106247185,21.768336688101304,0.8299980163574148,-1.9571474920927372,-1.4415008544921903,-3.5390101509324055,0.6560084419480248,-2.4902555027123014,-0.39274620627207923,2.5756005108642555,38.99083772840069,2.030070769859222,1.0487546482201087,6,0.6749992370605398,3.229999542236328,6.407500267028809,5.569999694824219,-6.290000915527344,4,0.020242120859664148,2.670598055847285,50.1500015258789,-1.458711229712586,49.97000122070313,1.2446072781162523,51.5,0.020242120859664148
5335,2006-06-12,49.02999877929688,50.79999923706055,48.70000076293945,50.5,4854200.0,-0.026989494479552234,1.0289843320961671,-6.391322375731812,33.83382649494027,42.097200435553134,2.4697394658703544,2.8226405386462403,6.445049358384672,4.44201132984567,21.830759766991637,2.0999984741210938,-1.697488845319839,-2.6230014801025305,-5.029939520460829,-0.21606343974423226,-3.8264705002816797,-1.4195324599233814,3.679065044787585,9.264304327444659,-26.296231417452287,1.203469020179148,6,2.034999847412095,4.5900001525878835,7.767500877380364,6.930000305175774,-2.590000152587905,0,0.03242912894501804,-4.030321245679497,50.38999938964844,2.670598055847285,50.1500015258789,-1.458711229712586,49.97000122070313,0.03242912894501804
5336,2006-06-13,51.68999862670898,52.02999877929688,49.97999954223633,50.9000015258789,13725100.0,0.05425249670891885,1.7891195299869027,-0.5374125474890515,50.927476667137284,43.30337041535632,-0.05494848444118361,0.07015163664603818,3.7264001928790194,1.8441721186356475,21.247380164725314,3.0,-1.2886913306557233,0.09799842834471661,-2.2355246246277716,2.431521481317205,-1.068763098141524,1.2647599548309572,0.7779212855329618,81.96721653202297,41.743357349893664,1.1667615264862434,6,-0.625,1.780000686645515,5.222500801086433,4.270000457763679,-6.189998626708977,1,-0.07719090674743867,1.0289843320961671,49.02999877929688,-4.030321245679497,50.38999938964844,2.670598055847285,50.1500015258789,-0.07719090674743867
5337,2006-06-14,51.4000015258789,52.209999084472656,50.54999923706055,51.5099983215332,6314000.0,-0.0056103135719611785,1.1986777385641059,-0.13923696117204282,51.229860393001374,43.855304634660996,-0.017633347895021245,0.343915162129953,3.968965597527095,2.1971906445215197,20.58905371714828,1.6599998474121094,-1.006894066165252,-0.17049865722656676,-2.50271199196753,2.1617146775143965,-1.3366053245970448,0.9956080101439113,0.8412431092310655,76.98870871430616,32.45098268038031,1.1661066673704803,6,-0.3800029754638601,1.61999702453614,5.809997558593757,4.559997558593757,-7.430000305175767,2,-0.09533076615594738,1.7891195299869027,51.68999862670898,1.0289843320961671,49.02999877929688,-4.030321245679497,50.38999938964844,-0.09533076615594738
5338,2006-06-15,51.5,51.81000137329102,51.04999923706055,51.54999923706055,6501600.0,0.0019454955477142821,1.6666577434531082,0.4545517600138427,51.312453588094556,44.00113281111595,-0.380226105333513,0.24464587737378451,3.771428278218096,2.1631912837642275,19.56950368516019,0.7600021362304759,-0.6281846414681311,-0.06300010681152202,-2.3951017216175288,2.2691015079944847,-1.2290509142145254,1.1030507005914814,0.7099990844726562,79.77209618258388,30.72932340858786,1.1660508074030023,6,-0.6300010681152344,1.1749992370605469,5.6449995040893555,4.459999084472656,-6.299999237060547,3,-0.11631071220323874,1.1986777385641059,51.4000015258789,1.7891195299869027,51.68999862670898,1.0289843320961671,49.02999877929688,-0.11631071220323874
5339,2006-06-16,52.45000076293945,52.849998474121094,51.41999816894531,51.5,5205600.0,0.018446616756105927,-1.5765668548805591,-19.000305180437934,52.44003522523294,44.78948850356654,-1.5128320768912502,-0.7600761965494556,2.692619320890749,1.2895353710915742,19.196187679345293,1.4300003051757812,-0.5719790919229126,0.8970006942749009,-1.4171213189354148,3.2111227074852167,-0.2600603123302605,2.0540617008800623,-3.760002136230476,90.36149561953015,38.594454098800426,1.1570610066051585,6,-1.680002212524414,-0.08500099182128906,4.789999008178711,3.509998321533203,-7.510002136230476,4,-0.12621542107893313,1.6666577434531082,51.5,1.1986777385641059,51.4000015258789,1.7891195299869027,51.68999862670898,-0.12621542107893313
5340,2006-06-19,52.72999954223633,53.13000106811523,52.36000061035156,52.9900016784668,4568700.0,0.005338394189208895,1.8518487121886922,-0.27368623939414627,58.58407109520718,45.912245956267064,-1.8458515488612477,-1.1975602795681084,2.2692583492802427,1.083973551837886,19.31898122154571,0.7700004577636648,-0.6261164622198336,1.237999534606935,-0.8647459674563294,3.3407450366701994,0.18662678357530638,2.2893722856385637,-3.9568009185791055,87.30154501219512,28.93296166329975,1.0513727510316309,6,-1.8199996948242259,-1.3199996948242259,3.502499580383301,3.229999542236328,-8.770000457763672,0,-0.16366397009358347,-1.5765668548805591,52.45000076293945,1.6666577434531082,51.5,1.1986777385641059,51.4000015258789,-0.16366397009358347
5341,2006-06-20,52.93000030517578,53.68999862670898,52.41999816894531,52.7400016784668,3100600.0,0.003792921765137791,-2.060221250936416,-0.7307579447753748,49.62325217754082,46.63541273984537,-2.035756389091624,-1.417466786070385,1.9446064289682994,0.9381341153628497,18.78958312563581,1.2700004577636648,-0.7168143410091687,1.4045001983642607,-0.7698907936054269,3.578891190333948,0.3173047023794169,2.4916956943491044,-3.982529583740238,75.79622709358905,21.756283056947595,1.0871954959848422,6,-1.740001678466804,-1.5350017547607422,2.7825002670288086,3.020000457763672,-8.790000915527344,1,-0.12261480523422885,1.8518487121886922,52.72999954223633,-1.5765668548805591,52.45000076293945,1.6666577434531082,51.5,-0.12261480523422885
5342,2006-06-21,52.79999923706055,53.599998474121094,52.56999969482422,53.2400016784668,3915400.0,-0.0024560942256884877,-1.2888822955961514,-2.31581906157769,49.35760691677868,47.784500778137776,-1.6339289210047312,-1.2466322252777218,1.9761792806655905,1.123846751752076,18.03906904045066,1.029998779296875,-0.6908043121605019,1.2079992294311523,-1.039371634666459,3.4553700935287637,0.08431379738235023,2.3316846614799545,-3.5679768413085995,66.28789411322735,15.071373815057996,1.1236854320488054,6,-1.6049995422363281,-1.4050006866455078,2.5625009536743164,2.8000011444091797,-7.270000457763665,2,-0.1382575633057329,-2.060221250936416,52.93000030517578,1.8518487121886922,52.72999954223633,-1.5765668548805591,52.45000076293945,-0.1382575633057329
5343,2006-06-22,53.27999877929688,53.90999984741211,52.70000076293945,53.18999862670898,3023900.0,0.009090900552502612,-1.2616892400166848,-0.20454466638926797,53.578951848844746,50.09861493408643,-1.814009337099506,-1.6397987699021215,1.4199978352956393,0.6992431096590153,16.725869673574984,1.2099990844726562,-0.6732885259878643,1.5794988632202234,-0.7767819656012094,3.935779692041656,0.40135844880951055,2.757639277630936,-3.7804978096875104,74.69876933965978,24.750654764590927,1.1781404144107164,6,-1.9749984741211009,-1.885000228881843,1.8675012588500906,2.3200016021728445,-7.9399986267089915,3,-0.17473719541846822,-1.2888822955961514,52.79999923706055,-2.060221250936416,52.93000030517578,1.8518487121886922,52.72999954223633,-0.17473719541846822
5344,2006-06-23,52.66999816894531,53.849998474121094,52.349998474121094,53.4000015258789,2185300.0,-0.011448960666804675,-1.1897766318239786,-8.111134658583813,54.49677016725862,52.394497564344015,-0.946068405220494,-0.9625876202973842,1.9354861016020024,1.3546293629720196,15.42462875002743,1.5,-0.46026348349108304,0.8954982757568359,-1.4861012419891608,3.2770977935028327,-0.29530148311616244,2.0862980346298343,-2.8176572891117218,20.512782892565014,-29.198109880885738,1.1907997588729968,6,-0.7249984741210938,-1.2749996185302734,2.1675024032592773,2.6200027465820312,-7.959999084472656,4,-0.14182642235993537,-1.2616892400166848,53.27999877929688,-1.2888822955961514,52.79999923706055,-2.060221250936416,52.93000030517578,-0.14182642235993537
5345,2006-06-26,53.40999984741211,53.52999877929688,52.709999084472656,53.0,2115700.0,0.014049776043149942,1.5230848685098233,-0.5616410438635967,59.794874844624395,53.37976402850925,-1.1168805474042358,-1.6659262064055582,1.087957294883175,0.6748364858877665,14.664208156014357,0.8600006103515696,-0.1688811392713916,1.557999992370604,-0.9336493068853855,4.049649291626594,0.3121753427426057,2.8038246419986024,-3.2330462501722366,67.94874616390956,14.671570321090542,1.245824649627996,6,-1.1800003051757812,-2.0150012969970703,1.3525009155273438,1.8800010681152344,-7.990001678466797,0,-0.15858455803971572,-1.1897766318239786,52.66999816894531,-1.2616892400166848,53.27999877929688,-1.2888822955961514,52.79999923706055,-0.15858455803971572
5346,2006-06-27,52.1500015258789,53.5,51.88000106811523,52.81000137329102,2540100.0,-0.02359105645259163,-1.6999965031963762,-1.6097563244913307,61.49789708682537,54.52065699448969,0.24052501582907837,-0.31496432798848417,2.246781440697738,2.005732226218811,13.778731569801824,1.6199989318847727,0.16453071606147773,0.23000164031981996,-2.2133776098205615,2.6733808904602014,-0.9916879847503708,1.4516912653900107,-1.6744042286252494,13.300523158796688,-43.82106645730844,1.2216896250701903,6,0.329998016357429,-0.8500022888183523,2.3874988555908274,3.1399993896484446,-5.200000762939446,1,-0.15704702208574317,1.5230848685098233,53.40999984741211,-1.1897766318239786,52.66999816894531,-1.2616892400166848,53.27999877929688,-0.15704702208574317
5347,2006-06-28,52.65999984741211,53.06999969482422,51.63999938964844,52.15999984741211,2695700.0,0.009779449791197603,1.1666676299742798,-0.75757593272258,62.793067901265786,55.79628080706428,-0.08040172238074206,-0.8977697572399279,1.5872237784208636,1.5759051811305582,14.032828248537399,1.4300003051757812,0.6242260886079052,0.7569999694824219,-1.6593219396766727,3.1733218786415165,-0.45116098509712543,1.9651609240619692,-1.9096503461457814,44.93393180935929,-14.81182697647079,1.2081609545795486,6,0.0049991607666015625,-1.3600006103515625,1.705000877380371,2.6300010681152344,-4.310001373291016,2,-0.1617926411403583,-1.6999965031963762,52.1500015258789,1.5230848685098233,53.40999984741211,-1.1897766318239786,52.66999816894531,-0.1617926411403583
5348,2006-06-29,55.209999084472656,55.36000061035156,52.9000015258789,52.9000015258789,4339600.0,0.04842383677268214,-1.1298715882368413,4.619995117187514,69.88449520078154,57.73455413768078,-2.289566343585321,-3.443986367189133,-1.071924859166856,-0.8824321755557065,14.481808341013625,2.700000762939453,0.7617612406765204,3.1924991607666016,0.3874976889691695,5.997500632564034,1.789998424867889,4.594999896665314,-4.206877555514666,95.96770224041609,32.208745233487804,1.4025007358987156,6,-1.7099990844726562,-3.184999465942383,-0.9999980926513672,0.0800018310546875,-7.409999847412109,3,-0.17533056449367324,1.1666676299742798,52.65999984741211,-1.6999965031963762,52.1500015258789,1.5230848685098233,53.40999984741211,-0.17533056449367324
5349,2006-06-30,54.84000015258789,55.43000030517578,54.540000915527344,55.22000122070313,3573200.0,-0.0067016652421720835,1.2250005960470163,-0.1645028007503923,76.1006504868111,59.68084073674789,-1.7264478098609644,-3.054155873242628,-0.813111882638637,-0.4181602379382383,14.68087427728452,0.8899993896484375,0.926733013910507,2.7105001449584947,-0.35885537026850045,5.77985566018549,1.1758223873449936,4.245177902571996,-3.401190715490543,84.43271741252872,13.211292896445755,1.5346777576134978,6,-1.3050003051757812,-2.780000686645508,-1.4024991989135742,0.1550006866455078,-8.729999542236328,4,-0.17323121760698423,-1.1298715882368413,55.209999084472656,1.1666676299742798,52.65999984741211,-1.6999965031963762,52.1500015258789,-0.17323121760698423
5350,2006-07-03,54.63000106811523,55.5099983215332,54.29999923706055,54.7400016784668,989100.0,-0.0038293049578475014,-2.1428373263579257,0.2894744767354447,66.93551222462074,61.604425186423434,-1.3617980003147636,-2.7654167147972615,-0.7096823481387489,-0.1176649962008085,14.723107893451948,1.2099990844726562,1.0987621170672028,2.3605010986328026,-0.9007639831188783,5.621766180384483,0.7298685577569586,3.9911336395086465,-2.7122487268484647,77.2610466073333,7.093251893982142,1.6306325408758413,7,-1.055002212524407,-2.5300025939941335,-1.2025003433227468,0.36499977111817117,-9.69000244140625,0,-0.18158524235197893,1.2250005960470163,54.84000015258789,-1.1298715882368413,55.209999084472656,1.1666676299742798,52.65999984741211,-0.18158524235197893
5351,2006-07-05,53.4900016784668,54.38999938964844,53.27999877929688,54.209999084472656,2983900.0,-0.020867643554079884,1.0555604612966332,6.545394645581489,60.96537910225275,62.89417765147611,-0.14975721211372672,-1.5480569758082297,0.3289356155933234,1.041175964369188,14.176291103351735,1.3500022888183452,1.1696475545399778,1.1210016250610337,-2.162763097214345,4.4047663473364125,-0.5208807360766556,2.762883986198723,-1.0693348999627332,47.80368990741224,-20.613108325296103,1.641882361137689,7,0.08499717712402344,-1.3900032043457031,-0.08250141143798828,1.5049991607666016,-7.090000152587898,2,-0.15086938224513435,-2.1428373263579257,54.63000106811523,1.2250005960470163,54.84000015258789,-1.1298715882368413,55.209999084472656,-0.15086938224513435
5352,2006-07-06,53.040000915527344,53.66999816894531,52.27000045776367,53.5,5472500.0,-0.008412801436134654,2.500014305196601,0.6388899190963373,57.79352906699736,63.36246400904862,0.37757392628267894,-0.9025406153111817,0.6489586160457961,1.5141393776357361,13.238704635628402,1.3999977111816406,1.1303251355635737,0.5175008773803711,-2.575567022901602,3.610568777662344,-1.0290330727606118,2.064034827521354,2.4699974060058594,23.76546189656512,-41.42980178354974,1.5465339501409865,7,0.5349979400634766,-0.94000244140625,0.36749935150146484,1.9549999237060547,-6.790000915527344,3,-0.11481900541983314,1.0555604612966332,53.4900016784668,-2.1428373263579257,54.63000106811523,1.2250005960470163,54.84000015258789,-0.11481900541983314
5353,2006-07-07,52.27999877929688,53.040000915527344,51.459999084472656,53.040000915527344,6650600.0,-0.014328848474962519,3.157887868292928,1.6521818453219954,49.12279665771063,62.765355841321075,1.0960723631835947,0.026580213584175283,1.283913124320236,2.2940356057463234,11.960107542322667,1.5800018310546875,1.1840226634515574,-0.34900112152099183,-3.2380654819812023,2.5400632389392186,-1.793533301751097,1.0955310587091134,3.1651995849609307,20.246909859157757,-40.03972588263986,1.444532180230105,7,1.2049999237060476,-0.18000030517578836,1.1275014877319265,2.7150020599365163,-6.239997863769538,4,-0.07517215755429751,2.500014305196601,53.040000915527344,1.0555604612966332,53.4900016784668,-2.1428373263579257,54.63000106811523,-0.07517215755429751
5354,2006-07-10,51.40999984741211,52.66999816894531,51.29999923706055,52.36000061035156,3565100.0,-0.016641142926523855,-1.3418745455790342,1.2499974903378122,43.579767258909634,60.963677220686094,1.9763823274843801,1.029706699710772,2.0164992015265284,3.1730040633451893,11.183867523254358,1.3699989318847656,1.2312180353705742,-1.2700000762939467,-4.025572763707046,1.485572611119153,-2.647786420000493,0.10778626741259956,3.875790545654297,2.6128416691886565,-52.01530598081669,1.377786343706549,7,1.9949989318847656,0.6899986267089844,1.9975004196166992,3.585000991821289,-3.3699989318847656,0,-0.0702198136756712,3.157887868292928,52.27999877929688,2.500014305196601,53.040000915527344,1.0555604612966332,53.4900016784668,-0.0702198136756712
5355,2006-07-11,50.61999893188477,51.22000122070313,49.72000122070313,50.95000076293945,5574500.0,-0.015366678036804249,2.4482649759279647,0.34737006950773636,39.37441766201504,58.50551284015161,2.602704150216418,2.050040684241999,2.6696469968772973,3.9527820006110304,10.021374068621618,1.6899986267089773,1.1698998511866137,-2.139500999450675,-4.517571853029089,0.23856985412773923,-3.3285364262398858,-0.9504655726614644,4.42664399182128,19.271907153336215,-31.32870069385873,1.1890354267892076,7,1.9950008392333913,1.479999542236321,2.727501869201653,4.375001907348626,-1.5099983215332102,1,-0.0890951880027091,-1.3418745455790342,51.40999984741211,3.157887868292928,52.27999877929688,2.500014305196601,53.040000915527344,-0.0890951880027091
5356,2006-07-12,47.70000076293945,50.61999893188477,47.56000137329102,50.61999893188477,9720000.0,-0.057684674645578804,1.095890053039992,8.848430202987219,31.332357410987157,55.00987834123177,5.39212694324322,4.907396392255933,5.41571747182725,6.832859696588571,9.992427086337056,3.05999755859375,1.062520757207345,-4.859999275207521,-8.12128718108292,-1.598711369332122,-6.490643228145217,-3.229355322269825,6.920510824526367,2.2913169078583544,-44.411318635247504,1.6306439529376993,7,3.8349990844726562,3.8349990844726562,5.59999942779541,7.295000076293945,1.4799995422363281,2,-0.05786167907936102,2.4482649759279647,50.61999893188477,-1.3418745455790342,51.40999984741211,3.157887868292928,52.27999877929688,-0.05786167907936102
5357,2006-07-13,46.5,47.849998474121094,46.31999969482422,47.459999084472656,8489500.0,-0.02515724829656174,-1.3181805045805277,0.3287670159119998,26.425590840480382,50.181111190087194,6.287654476446818,6.030675027269524,6.433286993341923,7.989548547319224,10.231797059359419,1.529998779296875,0.7823812559484296,-5.814999961853026,-10.03770793535432,-1.5922919883517324,-7.926353948603676,-3.7036459751023756,7.414460566048341,2.678575483308432,-38.810437295734104,2.111353986750648,7,4.414999008178711,4.414999008178711,6.742500305175781,8.495000839233398,2.520000457763672,3,-0.0021505048198086074,1.095890053039992,47.70000076293945,2.4482649759279647,50.61999893188477,-1.3418745455790342,51.40999984741211,-0.0021505048198086074
5358,2006-07-14,45.5099983215332,46.790000915527344,44.599998474121094,46.5,8208000.0,-0.021290358676705257,1.7898057910376681,1.0312527318821576,25.74525521128801,44.58606727058463,6.433570780657199,6.902823014143266,7.23558586421656,8.930041791026184,10.659257692829174,2.19000244140625,0.5288213551892227,-6.5055015563964815,-11.707693682829373,-1.3033094299635906,-9.106597619612927,-3.904405493180036,7.493126939968242,11.276330629798506,-31.508372187365865,2.6010960632164473,7,4.545000076293945,4.545000076293945,7.322500228881836,9.075000762939453,2.1500015258789062,4,0.01626020008259732,-1.3181805045805277,46.5,1.095890053039992,47.70000076293945,2.4482649759279647,50.61999893188477,0.01626020008259732
5359,2006-07-17,45.83000183105469,46.43000030517578,45.599998474121094,45.599998474121094,4706900.0,0.007031499040290434,-6.217301887418317,-0.23232622927447663,23.570439554739195,39.767725862820015,5.253561182421542,6.389004265342848,6.698713935362022,8.549273970024657,11.837962392663648,0.9200019836425781,0.19632562120414576,-5.854498100280765,-11.738082572485183,0.029086371923654042,-8.796290336382974,-2.9127058641785553,5.99668568021351,18.580103423199553,-20.153139959585296,2.9417922361022097,7,3.664997100830078,4.224996566772461,6.5124969482421875,8.264997482299805,1.0699996948242116,0,0.0045821312695291105,1.7898057910376681,45.5099983215332,-1.3181805045805277,46.5,1.095890053039992,47.70000076293945,0.0045821312695291105
5360,2006-07-18,44.099998474121094,45.16999816894531,43.5099983215332,45.0,10090000.0,-0.03774827160843208,1.6774237213051209,-3.912993000961953,22.82241650297736,35.52961890734497,5.959509291110088,7.841349639090765,8.14407590660317,10.215181112856811,13.452793417057462,2.3200035095214844,-0.564412677007482,-7.153001403808595,-13.914135482516208,-0.3918673251009821,-10.533568443162402,-3.7724343644547886,6.714952571946512,8.298173023064153,-32.262003297492,3.3805670393538065,7,4.489999771118164,5.409999847412109,8.242500305175781,9.995000839233398,2.2600021362304688,1,0.08934246208009133,-6.217301887418317,45.83000183105469,1.7898057910376681,45.5099983215332,-1.3181805045805277,46.5,0.08934246208009133
5361,2006-07-19,46.43999862670898,46.88999938964844,44.599998474121094,45.099998474121094,9533800.0,0.053061229785779984,1.044642142495866,-1.4888865341414748,31.310100369594466,32.58701571874465,2.809776366469926,5.2598819811683555,5.562678481962443,7.833780985941154,15.094267478044953,2.7900009155273438,-1.3745500423214736,-4.488501167297372,-11.527985017480297,2.5509826828855537,-8.008243092388831,-0.9687592422059126,3.2061599834331247,67.51152539542308,26.36841308572626,3.5197419250914614,7,1.8350009918212962,3.069999694824226,5.902500152587898,7.655000686645515,-0.75,2,0.05749358446593478,1.6774237213051209,44.099998474121094,-6.217301887418317,45.83000183105469,1.7898057910376681,45.5099983215332,0.05749358446593478
5362,2006-07-20,45.5,47.849998474121094,45.5,47.5,6263900.0,-0.020241142431222103,-1.3499984741210938,-1.4925371434753105,17.697954277459047,29.095366565383365,2.869507933680822,5.92892067268906,6.279874447369053,8.720745108163285,16.60813913704669,2.3499984741210938,-2.0853703712722265,-5.063499832153319,-12.443197181115167,2.316197516808529,-8.75334850663424,-1.3736511576723984,3.1643729639646807,45.85257162445449,11.163383020593301,3.689848674480924,7,2.589998245239258,4.009998321533203,6.767498970031738,8.594999313354492,0.06999969482421875,3,0.0808791275862808,1.044642142495866,46.43999862670898,1.6774237213051209,44.099998474121094,-6.217301887418317,45.83000183105469,0.0808791275862808
5363,2006-07-21,43.97000122070313,45.1500015258789,43.810001373291016,45.04999923706055,5585200.0,-0.03362634679773335,1.093745995321057,0.5399990081787074,16.429911267678293,26.078715899690994,3.460699362534818,7.089139598442053,7.59081089801041,10.19689637287562,18.593459154422817,1.6899986267089844,-2.7657481360687797,-6.127998733520499,-13.947619618840292,1.6916221517992938,-10.037809176180396,-2.2181882908606028,3.8799972534179616,10.59914476951423,-17.062612317807503,3.909810442659896,7,3.394998550415032,5.539997100830071,8.049997329711907,10.12499809265136,2.1499977111816406,4,0.11485101425657374,-1.3499984741210938,45.5,1.044642142495866,46.43999862670898,1.6774237213051209,44.099998474121094,0.11485101425657374
5364,2006-07-24,45.20000076293945,45.709999084472656,44.63000106811523,44.900001525878906,3976600.0,0.02797360718873887,-1.5714233813651806,-0.277777581548136,22.60314751191396,24.215241438568654,1.4049162517475722,5.55565368601907,6.214066661254762,8.917738991993161,20.326334360560196,1.7399978637695241,-3.41693041532551,-4.524499320983885,-12.53805250427893,3.4890538623111595,-8.531275912631408,-0.5177227293363629,2.6499977111816406,38.94014705042168,16.8272963573363,4.006776591647523,7,1.8649978637695312,4.30999755859375,6.572498321533203,8.894998550415039,1.0099983215332031,0,0.05442475758738641,1.093745995321057,43.97000122070313,-1.3499984741210938,45.5,1.044642142495866,46.43999862670898,0.05442475758738641
5365,2006-07-25,44.93999862670898,45.70000076293945,44.27999877929688,44.7400016784668,4740100.0,-0.0057522595540232535,-1.5357116095939596,0.6666581895400499,23.821193819680033,23.38066770620119,0.8654955053078623,5.426804227528663,6.36060760080818,9.133917203546325,22.190506752545385,1.420001983642571,-3.975747225933958,-4.361001396179205,-12.44936098662366,3.72735819426525,-8.405181191401432,-0.31682160095697753,2.215599822998051,27.970249116906214,8.73091120230563,4.0441797952222265,7,0.7399997711181712,4.569999694824226,6.627500534057624,9.155000686645515,1.3199996948242259,1,0.043613773009887113,-1.5714233813651806,45.20000076293945,1.093745995321057,43.97000122070313,-1.3499984741210938,45.5,0.043613773009887113
5366,2006-07-26,43.959999084472656,44.93999862670898,43.790000915527344,44.93999862670898,4818400.0,-0.021806844062827402,1.3469352007193627,-4.900072480354148,23.072368346625893,23.008087429106247,1.4071628480641891,6.073142633776712,7.203425142164292,10.06618465351238,23.644382330247677,1.1499977111816335,-4.482426801649623,-4.931500816345213,-13.2388607562918,3.375859123601373,-9.085180786318503,-0.7778208463719238,2.6123033447265627,4.187149536222734,-13.881524145334872,4.153679969973291,7,1.7199993133544922,5.549999237060547,7.200000762939446,10.135000228881836,3.0400009155273438,2,0.05459512228985974,-1.5357116095939596,44.93999862670898,-1.5714233813651806,45.20000076293945,1.093745995321057,43.97000122070313,0.05459512228985974
5367,2006-07-27,44.13999938964844,44.86999893188477,43.90999984741211,43.93000030517578,4110900.0,0.004094638510567128,-6.679992675781307,-0.2142848801678483,25.000011715896036,22.92528259628492,0.9579276691825456,5.504327516011699,6.920322950534491,9.84316585620897,25.020552150338805,0.9599990844726634,-4.921187971301961,-4.32550048828125,-12.69277676568398,4.0417757891214805,-8.509138626982619,-0.1418623495798812,1.9423343823242192,18.229104578435816,0.417953936894655,4.183638138701366,7,1.539999008178711,5.369998931884766,7.152499198913574,9.954999923706055,3.19000244140625,3,0.03511552466002166,1.3469352007193627,43.959999084472656,-1.5357116095939596,44.93999862670898,-1.5714233813651806,45.20000076293945,0.03511552466002166
5368,2006-07-28,45.52999877929688,46.02000045776367,44.810001373291016,45.20000076293945,4771300.0,0.0314906979807168,-1.1801848243344022,1.5714259763851384,32.50000397364137,23.917456420607383,-0.47934449491246056,3.533086636259746,5.44705068686671,8.42450019407196,26.543131849939293,1.8800010681152344,-4.9709522079463895,-2.451501083374019,-10.278546103437002,5.375543936688963,-6.36502359340551,1.462021426657472,-2.020000457763679,78.02682605147993,55.885159927816844,3.91352251003149,7,0.14999961853026633,3.979999542236321,5.765000343322747,8.56500053405761,2.150001525878899,4,0.0008785617526860801,-6.679992675781307,44.13999938964844,1.3469352007193627,43.959999084472656,-1.5357116095939596,44.93999862670898,0.0008785617526860801
5369,2006-07-31,45.34000015258789,46.11000061035156,45.1500015258789,45.1500015258789,3518000.0,-0.004173042648869751,-9.10532656052294,0.5757568751661807,33.70371207615072,25.12648926207109,-0.409193202852002,3.1356432415541704,5.5176138115442015,8.569267886418665,28.084743599007982,0.9599990844726634,-4.841990112434978,-2.1664997100830092,-9.369182028943428,5.036182608777409,-5.767840869513215,1.4348414493471964,-1.7798017883300759,66.8103207305804,42.47542872306583,3.6013411594302087,7,0.4799995422363281,4.1699981689453125,6.0099992752075195,8.32499885559082,0.9099998474121094,0,0.017203325466957686,-1.1801848243344022,45.52999877929688,-6.679992675781307,44.13999938964844,1.3469352007193627,43.959999084472656,0.017203325466957686
5370,2006-08-01,44.709999084472656,45.25,44.040000915527344,45.2400016784668,3823000.0,-0.013895038950044514,3.4000027743291326,-2.789507498945827,39.252336192297925,26.00895990903814,0.35362335996736505,3.145635781705167,5.976486936018276,9.157898975676723,30.029075460964584,1.2999992370605469,-4.629998336064688,-2.3005006790161104,-8.766270141040728,4.165268783008507,-5.533385410028416,0.9323840519961948,-1.0478086303710938,39.65509870530473,12.014165204490315,3.2328847310123088,8,1.1100006103515625,4.799999237060547,6.960000038146973,8.954999923706055,0.2999992370605469,1,0.033549542176594116,-9.10532656052294,45.34000015258789,-1.1801848243344022,45.52999877929688,-6.679992675781307,44.13999938964844,0.033549542176594116
5371,2006-08-02,45.41999816894531,45.88999938964844,44.90999984741211,45.02999877929688,2635000.0,0.015880096153239043,-2.111123221313957,-0.7358443035332427,45.976149909010125,29.15098164587715,-0.5769511383627588,1.8973304653339227,5.1545640371727615,8.406246739009617,32.21526936970996,1.1800003051757812,-4.394323730587772,-1.1870014190673857,-6.915394826979352,4.54139198884458,-4.051198123023369,1.6771952848885974,-1.6598953085937467,68.63626354000316,36.27472081188678,2.8641967039559826,8,-0.4699974060058594,4.090000152587891,6.392500877380371,8.245000839233398,0.8900032043457102,2,0.018494059587219835,3.4000027743291326,44.709999084472656,-9.10532656052294,45.34000015258789,-1.1801848243344022,45.52999877929688,0.018494059587219835
5372,2006-08-03,46.95000076293945,47.25,45.11999893188477,45.20000076293945,5806400.0,0.03368565952607727,-1.2303633342387488,4.487186509644434,55.15759938702545,33.45405810358239,-2.1005344999181403,-0.11838242857210446,3.553576630232854,6.827257569111737,33.59375915987126,2.1300010681152273,-3.9463107617920627,0.6475011825561552,-4.224514958056709,5.519517323169019,-1.7885068877502732,3.0835092528625836,-3.0959019925878906,90.65422670954341,53.327712512260256,2.4360080703064306,8,-1.4300003051757812,2.55999755859375,4.939998626708984,6.714998245239258,0.8199996948242188,3,0.0010649464589576052,-2.111123221313957,45.41999816894531,3.4000027743291326,44.709999084472656,-9.10532656052294,45.34000015258789,0.0010649464589576052
5373,2006-08-04,48.349998474121094,48.97999954223633,47.66999816894531,48.25,7376000.0,0.02981890710184487,-1.079363733795133,0.05714198521205357,58.37764790447837,37.4290025916451,-3.1445772425966325,-1.9266841302439133,2.109004320027445,5.37314317222949,34.257238055866026,2.029998779296875,-3.7352054736275733,2.2439989089965806,-1.8711356985165608,6.359133516509722,0.1864316052400099,4.301566212753151,-4.292145629990628,87.24693839571086,45.58492382865889,2.0575673037565703,8,-1.9649982452392578,1.1599998474121094,3.632500648498535,5.315000534057617,3.7900009155273438,4,-0.02109610496911085,-1.2303633342387488,46.95000076293945,-2.111123221313957,45.41999816894531,3.4000027743291326,44.709999084472656,-0.02109610496911085
5374,2006-08-07,47.79999923706055,48.22000122070313,47.11999893188477,47.9000015258789,3265800.0,-0.01137537237679398,1.972972415677282,-1.0000381475546707,63.347769185991325,41.82084429901302,-2.4439951589146744,-1.750766732750904,2.6045399174659565,5.862563654619606,34.955489042069345,1.229999542236321,-3.235665347096777,1.8744997024536119,-1.5135191769428857,5.2625185818501095,0.18049026275536306,3.5685091421518607,-3.3483746570816137,76.11334750589,28.98221864681976,1.6940094396982477,8,-1.414999008178711,1.7099990844726562,4.96250057220459,5.864999771118164,4.560001373291016,0,-0.002510437945608346,-1.079363733795133,48.349998474121094,-1.2303633342387488,46.95000076293945,-2.111123221313957,45.41999816894531,-0.002510437945608346
5375,2006-08-08,46.11000061035156,47.84000015258789,46.06000137329102,47.79999923706055,5591400.0,-0.035355620369941,1.01129753553378,16.899599465955806,48.750953313690985,44.6740204064647,-0.6376321777712306,-0.4384494465177582,4.197714579505885,7.456153490701865,35.05043606540838,1.779998779296868,-2.5593985612424888,0.4100009918212919,-2.165282476146558,2.985284459789142,-0.8776407421626331,1.697642725805217,-1.2961060333920358,29.48405044023672,-14.446606539593297,1.2876417339839237,8,0.33499908447265625,3.3999977111816406,6.687499046325684,7.554998397827148,6.349998474121094,1,0.0030362044631377927,1.972972415677282,47.79999923706055,-1.079363733795133,48.349998474121094,-1.2303633342387488,46.95000076293945,0.0030362044631377927
5376,2006-08-09,44.93999862670898,47.0,44.90999984741211,46.93000030517578,5632200.0,-0.025374148084047587,-1.039025297965184,1.177516742923058,47.91666134482282,47.22031480967878,0.766620096730513,0.5419650622468524,5.289795338540557,8.521166072922405,34.437770173388365,2.0900001525878906,-2.063308255599388,-0.6220008850097756,-3.0368287554005633,1.7928269853810122,-1.829414820205173,0.5854130501856218,4.040000915527351,0.7370707996616577,-41.17623700673109,1.2074139351953945,8,1.5700016021728587,4.010000228881843,7.89750003814698,8.720001220703125,8.89000320434571,2,0.0015576256556142365,1.01129753553378,46.11000061035156,1.972972415677282,47.79999923706055,-1.079363733795133,48.349998474121094,0.0015576256556142365
5377,2006-08-10,46.4000015258789,46.7599983215332,44.79999923706055,45.0,5291800.0,0.03248782696451191,-1.1777730682829652,-0.7035177613304978,59.08750862372478,50.17448199302139,-0.3789374212850376,-0.9759511122880156,3.6959842330430845,6.974295705232102,33.39031972860159,1.9599990844726562,-1.5434966469487534,0.8430019378662053,-1.5640500823074888,3.2500539580398993,-0.36052407222064176,2.0465279479530523,2.4985980224609463,38.27756392355257,-7.282959971571188,1.2035260100868483,8,0.10999870300293679,2.1899967193603587,6.437497138977058,7.2199974060058665,7.699996948242195,3,-0.0019396583971593717,-1.039025297965184,44.93999862670898,1.01129753553378,46.11000061035156,1.972972415677282,47.79999923706055,-0.0019396583971593717
5378,2006-08-11,46.25,46.63999938964844,45.68000030517578,46.5,3152000.0,-0.003232791399699342,2.6226463983416823,-0.1785712339442301,54.271760915104856,52.45982075290518,-0.12970279803037243,-0.8091537143313587,3.7102547791257763,7.04892837801431,31.784413500154972,0.9599990844726562,-0.8879541011695622,0.6560003280639677,-1.7706795614759585,3.082680217603894,-0.5573396167059954,1.8693402728339308,2.4846555358886704,42.39765853571472,-3.8350503007092485,1.2133399447699618,8,0.26000022888183594,2.0249996185302734,6.587498664855957,7.369998931884766,7.3600006103515625,4,0.03286487476245781,-1.1777730682829652,46.4000015258789,-1.039025297965184,44.93999862670898,1.01129753553378,46.11000061035156,0.03286487476245781
5379,2006-08-14,46.040000915527344,47.2400016784668,45.90999984741211,46.349998474121094,2756700.0,-0.004540520745354715,-3.666675589939902,1.239990234375,54.49347278584751,54.15328037441069,0.21236617008159442,-0.6141006237409314,3.789600322233241,7.186841503791342,29.961255091211335,1.3300018310546875,-0.27064979064597594,0.4355012893676786,-1.9972877844631398,2.868290363198497,-0.7808932475477306,1.6518958262830878,2.537268368408199,40.78951661275062,-7.43299094684788,1.216394536915411,8,0.8499984741210938,2.049997329711914,6.752497673034668,7.579998016357422,8.799999237060547,0,0.13249344814986364,2.6226463983416823,46.25,-1.1777730682829652,46.4000015258789,-1.039025297965184,44.93999862670898,0.13249344814986364
5380,2006-08-15,48.040000915527344,48.13000106811523,46.79999923706055,47.0,4872100.0,0.04344048566961445,1.1803286889961866,-3.3548680842685568,65.38461981053095,56.30977703013522,-1.4143299446106496,-2.4282907016994315,1.704316253639945,5.135553231790439,27.323452928334202,2.0900001525878835,0.18298998613999373,2.2385011672973647,-0.3163563144184991,4.7933586490132285,0.9610724264394293,3.5159299081553,0.386177566533199,97.29729420120533,41.707479443593954,1.2774287408579328,8,-1.1500015258789062,-0.6750011444091797,4.712497711181641,5.579998016357422,5.790000915527344,1,0.08992505438166898,-3.666675589939902,46.040000915527344,2.6226463983416823,46.25,-1.1777730682829652,46.4000015258789,0.08992505438166898
5381,2006-08-16,49.11000061035156,49.22000122070313,47.5099983215332,48.040000915527344,4577800.0,0.022273098968205396,1.6511654039731785,1.0288449547005099,67.56183987547102,57.68802597329584,-2.129832081555101,-3.4656922330843543,0.5703461804072631,4.022680958370678,25.565883669414823,1.710002899169929,0.6694416373648906,3.1750007629394545,0.23036384747376104,6.119637678405148,1.7026823052066078,4.647319220672301,-4.310001373291016,97.51129952523424,35.659094071799586,1.4723184577328454,8,-2.1000003814697266,-2.045001983642578,3.2474985122680664,4.509998321533203,5.220001220703125,2,0.06821418107282562,1.1803286889961866,48.040000915527344,-3.666675589939902,46.040000915527344,2.6226463983416823,46.25,0.06821418107282562
5382,2006-08-17,49.18000030517578,49.86000061035156,48.95000076293945,49.15999984741211,2673800.0,0.0014253653829006119,-3.1363758528909425,0.018692021932732963,64.22447780577927,58.33767374010705,-2.067679047557398,-3.4212700135586758,0.4851945590471871,3.903872650903395,24.358362440980812,0.9099998474121094,1.0979888296857965,3.0610004425048842,-0.2109020837092075,6.332902968718976,1.4250491793978384,4.69695170561193,-4.291601028442386,83.73205130311145,22.937475358744194,1.6359512631070463,8,-1.8500003814697266,-2.4950008392333984,2.354999542236328,3.875,6.349998474121101,3,0.09455066077723329,1.6511654039731785,49.11000061035156,1.1803286889961866,48.040000915527344,-3.666675589939902,46.040000915527344,0.09455066077723329
5383,2006-08-18,49.02000045776367,49.56000137329102,48.2599983215332,49.56000137329102,2473400.0,-0.003253351899537682,3.8148179544779226,-26.999427808506937,64.37499776482636,58.45181024886651,-2.01448984788027,-3.0182877442914418,0.6220680321794063,4.007091451149826,22.56247429304528,1.3000030517578196,1.3833308233670536,2.648500633239749,-0.7035726873000101,6.000573953779508,0.9724639729698694,4.3245372935096285,-3.9327371276855487,78.73417745968251,17.928052227470616,1.676036660269878,8,-1.6900005340576172,-2.335000991821289,1.894998550415039,3.414999008178711,6.180000305175781,4,0.10363112951690856,-3.1363758528909425,49.18000030517578,1.6511654039731785,49.11000061035156,1.1803286889961866,48.040000915527344,0.10363112951690856
5384,2006-08-21,47.65999984741211,48.61000061035156,47.54999923706055,48.599998474121094,3752600.0,-0.027743790241767874,1.2083295252703063,1.7407352463301033,60.90170065543422,59.801893286837974,-0.7559307773314927,-1.5436862913145148,1.9349250944008816,5.312045190164284,21.145947575101832,1.470001220703125,1.380413969941742,1.1655000686645494,-2.186109798335366,4.517109935664465,-0.5103048648354047,2.8413050021645034,-2.381827026123048,28.104582496531243,-33.91561774367164,1.6758049334999559,8,-0.3299999237060547,-0.9750003814697266,2.394998550415039,3.914999008178711,6.799999237060547,0,0.12484265174126996,3.8148179544779226,49.02000045776367,-3.1363758528909425,49.18000030517578,1.6511654039731785,49.11000061035156,0.12484265174126996
5385,2006-08-22,46.9000015258789,47.599998474121094,46.79999923706055,47.47999954223633,3904700.0,-0.015946251027411096,-1.0512732732439,0.6170200677718559,55.44920161037505,60.63884220523267,0.14294627586724573,-0.6633298677886472,2.6818202154417747,6.007867008619108,19.67301894805249,0.8600006103515625,1.1804291291555629,0.3075016021728416,-2.9664465565882807,3.581449760933964,-1.329472477207716,1.9444756815533992,-1.4385555930273384,3.2680471875344397,-55.52284566225773,1.6369740793805607,8,0.42999839782715554,-0.21500205993651633,2.874997138977058,4.674997329711921,7.389999389648445,1,0.1692963404772554,1.2083295252703063,47.65999984741211,3.8148179544779226,49.02000045776367,-3.1363758528909425,49.18000030517578,0.1692963404772554
5386,2006-08-23,46.36000061035156,47.02000045776367,46.11999893188477,46.9000015258789,3299200.0,-0.011513878421291146,1.3076998317617878,0.9310392454765849,47.656869954578134,59.36877124199415,1.0119774787657931,0.06924224255241995,3.116420047845523,6.461537564158519,18.080444607913687,0.9000015258788991,0.9184690052457967,-0.3524993896484361,-3.3873840572098857,2.6823852779130135,-1.8699417234291573,1.1649429441322852,-0.7226124904000031,6.417154298315135,-46.34623168864179,1.517442333780723,8,1.4099998474121094,0.4650001525878906,2.689997673034668,4.6699981689453125,7.20000076293946,2,0.16113030893781244,-1.0512732732439,46.9000015258789,1.2083295252703063,47.65999984741211,3.8148179544779226,49.02000045776367,0.16113030893781244
5387,2006-08-24,45.68999862670898,46.36999893188477,45.1500015258789,46.25,5220000.0,-0.014452156488819812,2.049996423717884,1.037037821952866,38.785839565986656,57.64811331431435,1.7552583036047196,0.9078670364447348,3.680411228425811,7.048260645772665,16.5521550120393,1.2199974060058736,1.010890531805984,-1.10000133514405,-3.9305719778916455,1.7305693076035453,-2.515286656517844,0.3152839862297441,4.170001983642585,12.244832642045537,-34.663023375172706,1.415285321373797,8,1.815002441406257,1.1350021362304759,3.202500343322761,5.340000152587898,7.540000915527351,3,0.18910053543523264,1.3076998317617878,46.36000061035156,-1.0512732732439,46.9000015258789,1.2083295252703063,47.65999984741211,0.18910053543523264
5388,2006-08-25,45.56999969482422,45.88000106811523,45.31000137329102,45.54999923706055,2976000.0,-0.002626371973988406,-1.2800161744398153,-0.03571501556528861,40.24497489743207,56.064946882268195,1.97650607239472,1.0867337971111581,3.687595503145708,7.058528649898122,15.718267881928858,0.5699996948242045,1.2155009082996173,-1.2220003128051786,-4.0488764367223595,1.6048758111120023,-2.6354383747637655,0.19143774915340828,4.195800933837887,12.138678614978053,-29.791207944355307,1.41343806195859,8,1.9350013732910156,1.2550010681152344,3.2299985885620117,5.309999465942383,9.029998779296875,4,0.218564826666082,2.049996423717884,45.68999862670898,1.3076998317617878,46.36000061035156,-1.0512732732439,46.9000015258789,0.218564826666082
5389,2006-08-28,46.11999893188477,46.63999938964844,45.599998474121094,45.61999893188477,3807600.0,0.01206932720526277,-2.8518487121885423,24.99942780850658,50.04858268676905,54.36094275740576,1.6081634889665821,0.6304919346215527,2.998220604624514,6.380923757856344,14.72474907400652,1.0699996948242188,1.1491435194780877,-0.711001014709467,-3.474339876412749,2.052337846993815,-2.0926704455611116,0.6706684161421776,3.553485714721667,39.59178017351491,-3.7508028778905924,1.3816694308516413,8,1.3850021362304616,0.7050018310546804,2.317500114440911,4.309999465942376,10.479999542236321,0,0.1968777545824547,-1.2800161744398153,45.56999969482422,2.049996423717884,45.68999862670898,1.3076998317617878,46.36000061035156,0.1968777545824547
5390,2006-08-29,46.209999084472656,46.540000915527344,45.61000061035156,46.43000030517578,3766400.0,0.0019514344031275055,3.227250658898599,-0.44000244140625,56.89468001078557,53.175702772440715,1.3759773978454177,0.6942230782771048,2.7579903974435,6.155041239580953,13.267329261623972,0.9300003051757812,1.1850551789445944,-0.6960008621215792,-3.2933961290637086,1.9013944048205502,-1.994698495592644,0.6026967713494855,3.3730158997192348,56.68439379937962,7.623990415943055,1.2986976334710638,8,1.2950019836425781,0.6150016784667969,2.0774993896484375,3.875,10.639999389648438,1,0.17853278864859656,-2.8518487121885423,46.11999893188477,-1.2800161744398153,45.56999969482422,2.049996423717884,45.68999862670898,0.17853278864859656
5391,2006-08-30,46.2599983215332,47.20000076293945,45.95000076293945,46.20000076293945,5855800.0,0.0010820003906328868,-3.464305177111717,-0.27271466222777085,49.102543474103875,51.495487846699,0.9825123287984283,0.7487710820599816,2.548797074190631,5.97765120112247,12.01183592307173,1.25,1.242662464906175,-0.6880016326904297,-3.2103035105318796,1.8343002451510202,-1.9491525716111582,0.5731493062302988,3.234356393492426,54.14620530522257,3.568099660945613,1.2611509389207256,8,1.0950031280517578,0.56500244140625,1.3350000381469727,3.5150012969970703,9.200000762939453,2,0.17358415229894897,3.227250658898599,46.209999084472656,-2.8518487121885423,46.11999893188477,-1.2800161744398153,45.56999969482422,0.17358415229894897
5392,2006-08-31,47.0,47.08000183105469,46.349998474121094,46.459999084472656,4545900.0,0.015996578152108087,1.0857102374905996,9.000381485249237,54.46960699976539,50.394888872803335,-0.11090523917103212,0.013393998015814645,1.6591089206654033,5.128277596212882,11.541979520011946,0.8200035095214844,0.9807810243638713,0.049500083923341265,-2.472909254259079,2.5719094221057617,-1.2117045851678654,1.310704753014548,2.4074676512426976,89.4179456334821,36.24338006595386,1.2612046690912084,8,-0.11999893188476562,-0.11499977111816406,0.5949983596801758,2.509998321533203,8.75,3,0.13957449730406424,-3.464305177111717,46.2599983215332,3.227250658898599,46.209999084472656,-2.8518487121885423,46.11999893188477,0.13957449730406424
5393,2006-09-01,47.33000183105469,47.77000045776367,46.709999084472656,47.36999893188477,4809500.0,0.007021315554355034,1.5238123350938462,-0.07406857966347266,57.57932192540408,50.02573568057776,-0.7887938961370295,-0.41839270021240793,1.1646948664365553,4.698973393360937,11.83488760449464,1.0600013732910156,0.5693523263774338,0.4305017471313448,-2.0127709916491128,2.8737744859118024,-0.7911346222588875,1.6521381165215772,1.9923164976807328,79.72358412454535,23.95039626713634,1.2216363693902303,9,-0.8700008392333984,-0.3800010681152344,0.2649965286254883,2.1799964904785156,8.839996337890625,4,0.12465661278108109,1.0857102374905996,47.0,-3.464305177111717,46.2599983215332,3.227250658898599,46.209999084472656,0.12465661278108109
5394,2006-09-05,47.68000030517578,47.959999084472656,47.16999816894531,47.75,4899800.0,0.0073948544386375215,2.224507590502141,1.7501192179300658,47.37608907929008,49.12872317712388,-1.2691182973289443,-0.8198776954200397,0.6706265096559676,4.245909440859279,11.850245118149056,0.7900009155273438,0.2144884580933777,0.7865001678466825,-1.6480353371732903,3.2210356728666554,-0.43076758466330034,2.0037679203566654,1.55887168750251,88.08515059135964,36.012732879349464,1.2172677525099858,9,-1.125,-0.7299995422363281,-0.08500194549560547,1.8299980163574219,7.989997863769531,1,0.1451341888559956,1.5238123350938462,47.33000183105469,1.0857102374905996,47.0,-3.464305177111717,46.2599983215332,0.1451341888559956
5395,2006-09-06,46.25,47.61000061035156,46.25,47.599998474121094,6308400.0,-0.029991616946792532,-1.0148179963491892,19.285776566757495,30.193904939028258,47.188393730951674,0.06591456803428741,0.6547164382669379,1.9131136790784637,5.553742634992197,11.600281430318285,1.4300003051757812,-0.1951510344027696,-0.6505001068115206,-3.0763397670323727,1.7753395534093315,-1.863419936921943,0.5624197232989019,2.9070945833423067,14.925347640674197,-30.102282063242143,1.212919830110426,9,0.30500030517578125,0.7000007629394531,1.414999008178711,3.259998321533203,11.610000610351562,2,0.22378375079180746,2.224507590502141,47.68000030517578,1.5238123350938462,47.33000183105469,1.0857102374905996,47.0,0.22378375079180746
5396,2006-09-07,45.0099983215332,46.27000045776367,45.0,46.2599983215332,8274800.0,-0.02681084710198478,-1.0000060074131478,0.9259269724832859,25.148984558893403,45.67318761905242,1.2228786252595185,2.00292206039655,2.987946905769718,6.674622694169585,11.110702182836285,1.2700004577636719,-0.516553780287559,-1.8940017700195284,-4.308105143728177,0.5201016036891204,-3.1010534568738493,-0.6869500831652076,4.066954400659839,0.3377812373541458,-38.15015036860331,1.2070516868543228,9,1.470001220703125,2.3200016021728516,2.655000686645508,4.5,12.65999984741211,3,0.2630526681651424,-1.0148179963491892,46.25,2.224507590502141,47.68000030517578,1.5238123350938462,47.33000183105469,0.2630526681651424
5397,2006-09-08,46.31000137329102,46.349998474121094,44.52999877929688,45.099998474121094,6943500.0,0.028882539440928667,1.821711294782122,-0.9680023193359432,35.781756232602774,45.177274434071386,0.02243062276552621,0.733434265715978,1.5180348499515475,5.2359813673669535,10.633921618399514,1.8199996948242116,-0.6762952715790504,-0.58949871063232,-3.0078895040816107,1.8288920828169708,-1.7986941073569653,0.6196966860923254,2.6038732400142948,51.89511474119016,17.7339266802702,1.2091953967246465,9,-0.0650024414062571,0.884998321533196,0.9199981689453054,3.1999969482421804,11.840000152587876,4,0.19758146058831327,-1.0000060074131478,45.0099983215332,-1.0148179963491892,46.25,2.224507590502141,47.68000030517578,0.19758146058831327
5398,2006-09-11,47.77000045776367,48.59000015258789,46.45000076293945,46.45000076293945,11532600.0,0.031526647401800556,-2.242424067277404,1.0909062248774348,50.57113475896512,45.235335775426506,-1.2210907615177362,-0.6396464983364254,-0.18061775146291836,3.6512922269740926,9.625504976083597,2.279998779296868,-0.6352834866573858,0.7945003509521484,-1.6334646671779325,3.2224653690822294,-0.419482158112892,2.008482860017189,0.8808416055011392,79.80297001329502,43.02189477119195,1.213982509065042,9,-1.210000991821289,-0.5750007629394531,-0.2550010681152344,1.7399978637695312,8.79000091552735,0,0.16705043888982019,1.821711294782122,46.31000137329102,-1.0000060074131478,45.0099983215332,-1.0148179963491892,46.25,0.16705043888982019
5399,2006-09-12,52.13999938964844,52.63999938964844,46.22999954223633,46.38000106811523,27954300.0,0.09147998513729427,-1.1155110213881088,4.363636100916111,69.78850336004392,46.66798281423299,-5.19350198273635,-4.773981729376651,-4.731482953056471,-0.8170159172278346,9.469268806458405,6.409999847412109,-0.29213258862012736,4.859499359130858,1.5528008259197392,8.166197892341977,3.2061500925252986,6.512848625736417,-7.610000610351555,93.83477235054947,50.63281092242714,1.653349266605558,9,-3.5550003051757812,-3.5550003051757812,-4.192500114440918,-2.6300010681152344,3.8899993896484446,1,0.07729188389858255,-2.242424067277404,47.77000045776367,1.821711294782122,46.31000137329102,-1.0000060074131478,45.0099983215332,0.07729188389858255
5400,2006-09-13,52.36000061035156,52.56999969482422,51.459999084472656,51.95000076293945,9872500.0,0.0042194327441209545,1.6747066582712486,0.07118054980664901,73.21980382071877,49.347678408301306,-4.972270731481522,-4.905239367171291,-5.126753146822608,-1.1304146206745926,9.835151545785582,1.1100006103515625,0.0733542751001508,4.863500595092773,0.8574767932779679,8.869524396907579,2.8604886941853707,6.866512496000176,-7.66780181884765,96.54748756813302,46.681058671745674,2.0030119009074046,9,-3.7750015258789062,-3.7750015258789062,-4.412501335144043,-2.8500022888183594,3.0900001525878906,2,0.06321614820492116,-1.1155110213881088,52.13999938964844,-2.242424067277404,47.77000045776367,1.821711294782122,46.31000137329102,0.06321614820492116
5401,2006-09-14,52.459999084472656,52.72000122070313,51.54999923706055,51.75,5187900.0,0.001909825686696509,-1.108110523060017,1.731705728560928,77.40890365620909,51.896489147906166,-4.582175836714661,-4.9976271048733665,-5.367721059168822,-1.313958315545321,10.844203973213446,1.1700019836425852,0.2944446707653299,4.795999145507814,0.2607363450390707,9.331261945976557,2.5283677452734423,7.0636305457421855,-7.608844281005851,96.82537168834064,40.4568227772002,2.267631400234372,9,-3.834999084472649,-3.834999084472649,-4.482500076293945,-2.950000762939453,2.720001220703125,3,0.10293560084100761,1.6747066582712486,52.36000061035156,-1.1155110213881088,52.13999938964844,-2.242424067277404,47.77000045776367,0.10293560084100761
5402,2006-09-15,53.83000183105469,53.97999954223633,52.70000076293945,52.9000015258789,7065200.0,0.026115188152710633,1.081306057636244,1.3098612737881705,80.36764128398164,54.42852463219256,-5.455121093272815,-6.32572476325371,-6.851173087712894,-2.770926267042178,12.001660132136383,1.5200004577636719,0.4950153280856284,5.9335018157959,0.6551231234795836,11.211880508112216,3.2943124696377453,8.572691161954054,-8.664093170898433,98.06454566217238,34.60991164396512,2.6391893461581564,9,-4.575002670288086,-4.575002670288086,-6.100002288818359,-4.320003509521484,1.6299972534179688,4,0.07133561596268279,-1.108110523060017,52.459999084472656,1.6747066582712486,52.36000061035156,-1.1155110213881088,52.13999938964844,0.07133561596268279
5403,2006-09-18,54.099998474121094,54.16999816894531,53.31999969482422,53.9900016784668,4621500.0,0.005015727919047697,5.80009155413138,0.11827608554763358,79.95494534416606,58.048397550512114,-5.2118886106489555,-6.530446525207751,-7.209319817688893,-3.1190577666039303,13.28638707921115,0.8499984741210938,0.8225199779864596,5.949498558044432,-0.002447759361835722,11.9014448754507,2.9735253993412982,8.925471716747566,-8.405244361040033,99.11839160036186,31.296724750163648,2.975973158703135,9,-4.75,-4.75,-6.549999237060547,-4.590000152587891,1.2400016784667969,0,0.07486142635836002,1.081306057636244,53.83000183105469,-1.108110523060017,52.459999084472656,1.6747066582712486,52.36000061035156,0.07486142635836002
5404,2006-09-19,53.61000061035156,54.349998474121094,52.9900016784668,54.099998474121094,5995400.0,-0.009057262062658333,1.7474742025724217,-4.454655800242761,76.96793319053243,63.24551180067924,-4.237922764292165,-5.872942902943279,-6.786936365729488,-2.7106776079019994,14.202745534392633,1.3599967956542969,1.0648668713567133,5.16200065612793,-1.2627432977230697,11.586744609978929,1.9496286792024335,8.374372633053426,-7.237226972801359,74.3945321781002,4.9507525703621695,3.2123719769254997,9,-4.170001983642578,-4.170001983642578,-6.217500686645508,-4.100002288818359,0.9199981689453196,1,0.0550270607974932,5.80009155413138,54.099998474121094,1.081306057636244,53.83000183105469,-1.108110523060017,52.459999084472656,0.0550270607974932
5405,2006-09-20,54.84000015258789,55.63000106811523,53.77999877929688,53.84000015258789,8727800.0,0.022943471893914325,-2.3035674143909266,-2.040825223822499,78.79194950467826,69.20584123909978,-4.6056203451562965,-6.827655566359191,-8.046183693148642,-4.009743888678003,14.969059693727663,2.0200004577636648,1.3137493290285676,5.995000267028807,-0.9843154758866888,12.974316009944303,2.5053423955710556,9.484658138486559,-7.6695040313805976,80.6372411523374,8.875965444918478,3.4896578714577484,9,-4.760000228881836,-4.760000228881836,-7.350001335144043,-5.3300018310546875,-0.15999984741210938,2,0.02169946432162506,1.7474742025724217,53.61000061035156,5.80009155413138,54.099998474121094,1.081306057636244,53.83000183105469,0.02169946432162506
5406,2006-09-21,53.83000183105469,55.459999084472656,53.66999816894531,55.41999816894531,6517900.0,-0.01841718305475859,1.1437160217460824,-1.589996337890625,72.5115446784841,73.2869288441977,-2.472994655367202,-5.511928775289192,-6.983637780929222,-3.0755462205099633,15.431408875393096,1.7900009155273438,1.6512784945654317,4.611501884460452,-2.6034169606703514,11.826420729591256,1.0040424618950539,8.21896130702585,-5.644365116218445,38.56658533854468,-29.682263468835977,3.6074594225654018,9,-2.9000015258789062,-3.750001907348633,-6.702502250671387,-4.320003509521484,0.30999755859375,3,0.030094721842461203,-2.3035674143909266,54.84000015258789,1.7474742025724217,53.61000061035156,5.80009155413138,54.099998474121094,0.030094721842461203
5407,2006-09-22,54.33000183105469,54.83000183105469,53.0,53.02000045776367,5386200.0,0.009288500520012066,-1.711109227313186,-0.8239021323966911,72.8161723308552,75.75859968551883,-1.917349696315192,-5.619571305976123,-7.385511199156319,-3.6447381593201698,15.328352357451408,1.8300018310546875,2.3138005733763904,4.679501724243167,-2.6790758471931753,12.038079295679509,1.0002129385249958,8.358790509961338,-5.25104139382497,50.75759327225977,-15.37719197738923,3.679288785718172,9,-3.4000015258789062,-4.250001907348633,-7.292502403259277,-4.820003509521484,0.8299980163574219,4,0.01564510299050359,1.1437160217460824,53.83000183105469,-2.3035674143909266,54.84000015258789,1.7474742025724217,53.61000061035156,0.01564510299050359
5408,2006-09-25,55.52999877929688,55.93000030517578,53.63999938964844,54.34000015258789,4687500.0,0.022087187701073985,1.3015065166092545,0.9083949459682241,74.24336315505491,76.25358410718673,-2.1242157215864736,-6.361277213040005,-8.439498742698525,-4.902701795766383,15.36951738400305,2.2900009155273438,3.2572155404027825,5.381498718261724,-2.160162348874657,12.923159785398106,1.6106681846935302,9.152329251829919,-5.6649134663609,86.39449956727843,22.084682617297815,3.770830533568192,9,-1.8349990844726634,-5.299999237060554,-8.522499084472663,-6.020000457763679,-0.2799987792968821,0,-0.0012605743987577078,-1.711109227313186,54.33000183105469,1.1437160217460824,53.83000183105469,-2.3035674143909266,54.84000015258789,-0.0012605743987577078
5409,2006-09-26,55.20000076293945,56.11999893188477,54.66999816894531,55.4000015258789,3971000.0,-0.005942698066121022,-1.301577642346584,-0.16806806197126414,79.65541814942344,76.96865236593169,-1.4689890872935507,-5.603440977228701,-7.97463177768509,-4.647548276551113,15.936144588957891,1.4500007629394602,4.091625141533854,4.59750061035156,-3.015930895889859,12.210932116592979,0.7907848572308467,8.404216363472273,-4.4858273510899025,70.51286910570978,-0.04194376953650192,3.8067157531207103,9,-1.3650016784667969,-4.875001907348626,-8.192501068115234,-5.69000244140625,-1.1800003051757812,1,0.002536220791910404,1.3015065166092545,55.52999877929688,-1.711109227313186,54.33000183105469,1.1437160217460824,53.83000183105469,0.002536220791910404
5410,2006-09-27,54.459999084472656,55.81999969482422,54.040000915527344,54.54999923706055,3785400.0,-0.013405827323169639,-2.8279688096048696,0.44999904632933757,82.38521455003149,77.52157579857861,-0.44675738203604,-4.441392133712569,-7.049807617438752,-4.0088499867280944,16.37829189148804,1.779998779296875,4.697790470829695,3.4449989318847685,-4.059578184462147,10.949576048231684,-0.30728962628869283,7.19728749005823,-2.880893589417468,46.79485847101491,-31.293531935866802,3.752288558173459,9,-0.049999237060546875,-4.135000228881829,-7.4524993896484375,-4.950000762939453,-1.4799995422363281,2,0.0012853414616413872,-1.301577642346584,55.20000076293945,1.3015065166092545,55.52999877929688,-1.711109227313186,54.33000183105469,0.0012853414616413872
5411,2006-09-28,54.290000915527344,54.88000106811523,53.31999969482422,54.18999862670898,3675100.0,-0.0031215235365984473,1.4374972060379543,-1.1111346585852526,79.64341333529826,77.4411060265027,0.01131538194366044,-3.835615011338483,-6.76858846138164,-3.9313145234913236,17.108234591830477,1.5600013732910085,4.693593381332391,2.8735006332397433,-4.416077501303235,10.163078767782721,-0.7712884340317459,6.518289700511232,-1.9843524705794238,41.346197344627356,-38.400816280011966,3.6447890672714878,9,0.2649993896484375,-3.9650020599365163,-7.282501220703125,-4.780002593994141,-1.8600006103515625,3,0.007183632033000986,-2.8279688096048696,54.459999084472656,-1.301577642346584,55.20000076293945,1.3015065166092545,55.52999877929688,0.007183632033000986
5412,2006-09-29,53.56000137329102,54.81000137329102,53.47000122070313,54.59000015258789,3280400.0,-0.013446298211933438,-1.214877961121611,-10.299752050352048,72.74158023907059,76.63962101482541,0.7811320272370068,-2.7288684982745224,-5.903253853113142,-3.2818764540794305,17.877624302720243,1.3400001525878906,4.617930453799254,1.8155010223388715,-5.223378984802537,8.85438102948028,-1.7039389812318362,5.334941025909579,-0.6440568504332091,8.571490852217458,-68.22854962822578,3.5194400035707054,9,0.9949989318847585,-3.2350025177001953,-6.26250076293946,-4.05000305175782,-0.8900032043457102,4,0.010828939534841764,1.4374972060379543,54.290000915527344,-2.8279688096048696,54.459999084472656,-1.301577642346584,55.20000076293945,0.010828939534841764
5413,2006-10-02,53.22999954223633,53.97000122070313,52.81000137329102,53.56000137329102,2763400.0,-0.0061613484427440746,1.0173883622033413,0.3203905069479514,56.27158389994157,74.34002664920419,1.0892976581167702,-2.0387162943900208,-5.3896373103172195,-3.022239503988729,18.98688195101902,1.1599998474121094,4.484837596811886,1.1904993057250977,-5.557929171787265,7.93892778323746,-2.1837149330310837,4.564713544481279,2.8899993896484446,12.688775792443222,-59.39712715815709,3.3742142387561795,10,1.2350006103515696,-2.9050006866455007,-6.064998626708984,-3.720001220703125,-0.1100006103515554,0,0.036257755434402794,-1.214877961121611,53.56000137329102,1.4374972060379543,54.290000915527344,-2.8279688096048696,54.459999084472656,0.036257755434402794
5414,2006-10-03,54.599998474121094,54.79999923706055,52.90999984741211,53.22999954223633,3754900.0,0.025737346302205255,1.1355919783618358,-4.1514888796411,61.38211602740691,72.40560070728515,-0.14025072727237387,-3.018463021267074,-6.595968913774044,-4.424374951457956,20.422159942617196,1.8899993896484375,4.187979603220455,2.214498329162595,-4.2982859520080865,8.727282610333276,-1.0418938114227458,5.4708904697479355,1.4538005065918043,59.468375381628256,-9.12990386200017,3.2563921405853424,10,-0.13499832153319602,-4.274999618530266,-7.43499755859375,-5.090000152587891,-2.2199974060058665,1,0.01190479018395929,1.0173883622033413,53.22999954223633,-1.214877961121611,53.56000137329102,1.4374972060379543,54.290000915527344,0.01190479018395929
5415,2006-10-04,56.599998474121094,56.84000015258789,54.36000061035156,54.47999954223633,6287800.0,0.036630037653718084,-1.1016973809481476,1.5474456822883746,67.63203932455755,71.86343344573778,-2.0834358749454225,-4.430462229259561,-8.39730501648991,-6.4257278799316,21.677372349263123,2.479999542236328,3.9307583068871637,3.69699840545654,-2.3942242081264595,9.78822101903954,0.6513870986650403,6.74260971224804,-3.789997100830071,94.0446215591988,27.818222303648014,3.045611306791498,10,-1.7749977111816406,-5.914999008178711,-9.43499755859375,-7.090000152587891,-5.209999084472656,2,-0.04558300505144108,1.1355919783618358,54.599998474121094,1.0173883622033413,53.22999954223633,-1.214877961121611,53.56000137329102,-0.04558300505144108
5416,2006-10-05,56.849998474121094,56.9900016784668,55.95000076293945,56.599998474121094,4485300.0,0.004416961249818829,2.924484302350689,0.11792458771558899,64.21845669092221,70.90813170796744,-2.078584126007236,-3.950503016043619,-8.410046930241421,-6.680590643829845,22.3406482039565,1.0400009155273438,3.75298722648391,3.3549983978271456,-1.7235272079567636,8.433524003611055,0.815735594935191,5.8942612007191,-3.9593971252441307,96.65064128889303,33.028395294851336,2.539262802891954,10,-1.9499969482421875,-6.089998245239258,-9.68499755859375,-7.340000152587891,-4.539997100830071,3,-0.06807386166679397,-1.1016973809481476,56.599998474121094,1.1355919783618358,54.599998474121094,1.0173883622033413,53.22999954223633,-0.06807386166679397
5417,2006-10-06,55.459999084472656,56.5,55.38999938964844,56.34000015258789,3634900.0,-0.024450297747698024,-1.1764708082292707,-3.5200042724609375,55.79217096096657,68.85799924195763,-0.5715417004352332,-1.9392896767693415,-6.799852456557986,-5.286341675512986,22.663022866836005,1.4599990844726562,3.3717291726048373,1.5074991226196275,-2.346689245626081,5.361687490865336,-0.4195950615032302,3.434593306742485,-2.4054217224121004,63.39706980165395,4.088671050046884,1.927094184122855,10,-0.55999755859375,-4.69999885559082,-8.36999797821045,-5.950000762939453,-3.4099998474121094,4,-0.054633949320514796,2.924484302350689,56.849998474121094,-1.1016973809481476,56.599998474121094,1.1355919783618358,54.599998474121094,-0.054633949320514796
5418,2006-10-09,55.75,56.0,54.81000137329102,55.08000183105469,3208700.0,0.005229010463661199,1.034188870195744,-0.7613606315050263,59.27209980364544,66.59318609242673,-0.9242481606760293,-1.6873048367513164,-6.906559197095206,-5.567489436990783,24.3109935252352,1.1899986267089773,3.174632717171079,1.3985000610351577,-1.212562821131776,4.009562943202091,0.09296861995169081,2.7040315021186245,-2.538005665283194,69.60781563800784,11.70342334309386,1.3055314410834684,10,-0.8499984741210938,-4.989999771118164,-8.867499351501465,-6.240001678466797,-3.1399993896484375,0,-0.05524666961533076,-1.1764708082292707,55.459999084472656,2.924484302350689,56.849998474121094,-1.1016973809481476,56.599998474121094,-0.05524666961533076
5419,2006-10-10,56.16999816894531,56.27999877929688,55.61000061035156,56.04999923706055,3502000.0,0.0075335994429652775,2.9411639309314483,0.17910337288483,56.197572314875934,63.68344806629833,-1.3322864994268713,-1.8866340677194415,-7.128478486071998,-5.992069452777301,24.56630716262021,0.6699981689453196,2.9389973127780564,1.6169982910156264,-0.8956221131902709,4.129618695221524,0.36068808891267423,2.8733084931185786,-2.806883540478509,68.82117199636227,13.22258517854496,1.25631020210295,10,-1.2699966430664062,-5.409997940063477,-9.464997291564941,-6.659999847412109,-3.05999755859375,1,-0.05429943629136158,1.034188870195744,55.75,-1.1764708082292707,55.459999084472656,2.924484302350689,56.849998474121094,-0.05429943629136158
5420,2006-10-11,55.66999816894531,56.61999893188477,55.15999984741211,55.97000122070313,2575900.0,-0.00890154915968,-1.2121203363870292,-2.500047684140314,59.0019446756572,61.38995154856043,-0.7181155937865782,-1.186790161564474,-6.41181576764923,-5.520362572197669,24.723215805315217,1.4599990844726634,2.5385413360978646,0.9514984130859361,-1.382624947966022,3.285621774137894,-0.2155632674400465,2.1185600936119187,-2.161808058478506,39.449388773592304,-17.547527540038203,1.1670616805259793,10,-0.7699966430664062,-4.909997940063477,-8.917497634887695,-6.159999847412109,-0.6599998474121094,2,-0.05909820745540029,2.9411639309314483,56.16999816894531,1.034188870195744,55.75,-1.1764708082292707,55.459999084472656,-0.05909820745540029
5421,2006-10-12,57.86000061035156,58.11999893188477,55.9900016784668,56.04999923706055,6021200.0,0.039339006887697536,-1.20725505349481,-6.033276537307217,64.81947924080131,60.5097181043083,-2.6244470455597337,-3.110997729105236,-8.378129249486662,-7.699226092678181,25.069562020782328,2.4500007629394602,2.1329872745965943,2.8715007781982393,0.39258642036303826,5.35041513603344,1.6320435992806424,4.110957957115836,-4.212538037164755,92.14506002102098,32.939580120560386,1.2394571789175994,10,-2.3950004577636648,-6.535001754760735,-11.107500076293945,-8.35000228881836,-2.8600006103515625,3,-0.11182165835555824,-1.2121203363870292,55.66999816894531,2.9411639309314483,56.16999816894531,1.034188870195744,55.75,-0.11182165835555824
5422,2006-10-13,57.66999816894531,58.34000015258789,57.27999877929688,57.86999893188477,3040400.0,-0.003283830615312122,-1.1632691192327174,-0.11049757524537729,59.81650958748775,60.90359873625788,-2.0005055493618187,-2.760072337907829,-8.011357814611983,-7.48646249954939,24.991033182580917,1.0600013732910085,1.7394834891550275,2.4894985198974595,-0.19769782718626772,5.176694866981187,1.145900346355596,3.833096693439323,-3.7541834142366284,81.01976727096675,24.21031882550735,1.3435981735418627,10,-2.0449981689453125,-6.23499870300293,-10.764998435974121,-8.15999984741211,-3.0399971008300852,4,-0.0929425518612309,-1.20725505349481,57.86000061035156,-1.2121203363870292,55.66999816894531,2.9411639309314483,56.16999816894531,-0.0929425518612309
5423,2006-10-16,58.1500015258789,58.4900016784668,57.790000915527344,58.22999954223633,2609400.0,0.008323276784705458,1.3333269755288104,0.39998855595188004,63.348411447122615,61.12207600511517,-1.910078007663536,-3.0789625465650445,-8.350502919168072,-7.934934249663009,24.861842596004774,0.8200035095214844,1.460281894420035,2.7670017242431584,-0.17561427475747138,5.709617723243788,1.295693724742847,4.23830972374347,-3.880251939339878,89.7897908218203,33.279744429563195,1.4713079995003135,10,-1.7250003814697195,-5.790000915527337,-11.430002212524407,-8.640003204345696,-2.5900001525878764,0,-0.10490115440673942,-1.1632691192327174,57.66999816894531,-1.20725505349481,57.86000061035156,-1.2121203363870292,55.66999816894531,-0.10490115440673942
5424,2006-10-17,56.56000137329102,57.75,55.9000015258789,57.099998474121094,4551300.0,-0.027343080152461674,1.0108677398957255,6.750131133469342,58.82353506875272,60.14335331002575,-0.014319064136294912,-1.3245335594124654,-6.6174854308568385,-6.323605488700231,24.47566677517999,2.25,1.3406135079768262,1.0295015335083093,-1.8335803062616094,3.892583373278228,-0.40203938637665004,2.4610424533932687,-1.868226577559227,42.0420647467182,-15.048465344836075,1.43154091988496,10,0.09000015258788352,-4.20000076293946,-9.682501792907722,-7.05000305175782,-0.7200012207031321,1,-0.069837352670305,1.3333269755288104,58.1500015258789,-1.1632691192327174,57.66999816894531,-1.20725505349481,57.86000061035156,-0.069837352670305
5425,2006-10-18,56.02999877929688,57.52000045776367,55.56000137329102,57.04999923706055,4376400.0,-0.009370625550310208,-1.0000038925576318,1.888899877787758,57.09623359619256,59.35199518838912,0.476427601589279,-0.7386807107437718,-5.893193427553641,-5.785837714631903,23.514049876930336,1.9599990844726491,1.5437017184147663,0.4399990081787166,-2.412102091261289,3.2921001076187224,-0.9860515415412863,1.8660495578987195,-0.958401295291587,16.04086542843086,-41.26322859776596,1.4260505497200036,10,0.6200027465820241,-1.0549983978271555,-7.444999694824226,-6.520000457763679,-0.9499969482421946,2,-0.0521149068813519,1.0108677398957255,56.56000137329102,1.3333269755288104,58.1500015258789,-1.1632691192327174,57.66999816894531,-0.0521149068813519
5426,2006-10-19,55.45000076293945,56.29999923706055,55.13000106811523,56.25,2664400.0,-0.01035156218086053,1.6000025431379938,0.7843126255203187,57.803460378521,59.57547179033961,0.9353093633954828,-0.032773948408134856,-5.083921371140143,-5.184283500468737,22.480405002267965,1.1699981689453196,1.5787655036530666,-0.22099895477295206,-2.952089748348449,2.510091838802545,-1.586544351560697,1.1445464420147928,3.0400009155273438,9.523798711177706,-51.71624435966907,1.365545396787747,10,1.2000007629394531,-0.43000030517578125,-6.865001678466797,-5.94000244140625,-1.0800018310546804,3,-0.007935120565414455,-1.0000038925576318,56.02999877929688,1.0108677398957255,56.56000137329102,1.3333269755288104,58.1500015258789,-0.007935120565414455
5427,2006-10-20,55.18000030517578,55.70000076293945,54.72999954223633,55.63000106811523,3097800.0,-0.004869259766433265,2.288138880806905,0.5625014901175316,58.09128486211857,59.44427013016996,1.2979035606735323,0.3206091189739979,-4.630124626460685,-4.929365425670014,21.76050689023411,0.970001220703125,1.3389145399532225,-0.5334993362426772,-3.2024731427386044,2.13547447025325,-1.8679862394906408,0.8009875670052864,3.242801361083984,11.968098597693732,-53.1242847941835,1.3344869032479632,10,1.4300003051757812,0.41500091552734375,-6.555000305175774,-5.670001983642578,0.11999893188476562,4,-0.0032620569804328037,1.6000025431379938,55.45000076293945,-1.0000038925576318,56.02999877929688,1.0108677398957255,56.56000137329102,-0.0032620569804328037
5428,2006-10-23,55.459999084472656,57.25,54.0,54.29999923706055,4674900.0,0.005074280133170017,-2.693185340277823,-2.577773068283006,53.9233580453169,59.19157965577452,1.0867225751026126,0.03699395062203337,-4.7144482899232685,-5.221694126885936,20.866129461491177,3.25,1.1428424600802742,-0.25000057220459126,-2.920170902745326,2.4201697583361437,-1.5850857374749623,1.0850845930657798,2.8150904968261727,38.93330891927083,-25.760482112682965,1.3350851652703681,10,0.7850017547607422,0.19000244140625,-6.204999923706055,-6.510000228881836,-0.3099975585937571,0,-0.01496570555461485,2.288138880806905,55.18000030517578,1.6000025431379938,55.45000076293945,-1.0000038925576318,56.02999877929688,-0.01496570555461485
5429,2006-10-24,55.34000015258789,56.25,55.04999923706055,55.349998474121094,3618600.0,-0.00216370237767205,-3.067798144376556,-0.008619243834823587,43.06168756556505,57.420439976875386,1.2031264618149393,0.17709901750217227,-4.389364309357461,-5.10973859793927,19.85160982320781,1.2000007629394531,1.1459709416251513,-0.37699947357177876,-3.04226992857285,2.2882709814292923,-1.7096347010723107,0.9556357539287532,2.6785840538330064,38.06818120243143,-21.966417777936755,1.3326352275005346,10,0.9050006866455078,0.3100013732910156,-5.990001678466797,-6.500001907348633,-0.3699989318847585,1,0.003975446694913787,-2.693185340277823,55.459999084472656,2.288138880806905,55.18000030517578,1.6000025431379938,55.45000076293945,0.003975446694913787
5430,2006-10-25,54.52999877929688,55.36999893188477,53.68000030517578,55.16999816894531,4891500.0,-0.014636815523267233,2.2499944980376028,64.01068294543997,37.96681532367525,54.43681065275027,2.0499915906199604,1.0462555447478152,-3.4439376068760694,-4.300277753356482,18.9228471225759,1.6899986267089915,1.0598270984219766,-1.1905008316039982,-3.8489963298617837,1.4679946666537873,-2.5197485807328945,0.1387469175248981,3.2474703747387608,23.809483103133807,-30.288340663785803,1.329247749128894,10,1.555002212524407,1.1200027465820241,-5.090000152587898,-5.600000381469734,-0.829998016357429,2,0.02402349903936485,-3.067798144376556,55.34000015258789,-2.693185340277823,55.459999084472656,2.288138880806905,55.18000030517578,0.02402349903936485
5431,2006-10-26,54.68000030517578,54.75,53.77999877929688,54.5099983215332,4063700.0,0.0027508074314472886,5.258044668676506,-0.265628352764469,45.35715518353213,52.83021571897743,1.566169033659456,0.9770644857284054,-3.488473161546054,-4.44468385562741,18.432417291484366,0.9700012207031179,0.9915045845982462,-1.0599992752075167,-3.6797541574445702,1.5597556070295369,-2.36987671632604,0.24987816591100653,2.7696713409510707,28.01120687628626,-23.881304986088097,1.3098774411185263,10,1.4050006866455078,0.970001220703125,-4.600000381469727,-5.1100006103515625,-0.20999908447264914,3,0.007315316818698792,2.2499944980376028,54.52999877929688,-3.067798144376556,55.34000015258789,-2.693185340277823,55.459999084472656,0.007315316818698792
5432,2006-10-27,54.13999938964844,55.11000061035156,53.959999084472656,54.63999938964844,4030800.0,-0.009875656776033859,-1.6744202551409664,-2.941142151912936,40.693647940418415,50.313019773788064,1.735262550851509,1.6471980161368833,-2.8493632974077983,-3.8777410715726788,17.98971173055109,1.1500015258789062,0.9114828126009513,-1.629000091552733,-4.158430559870197,0.9004303767647315,-2.8937153257114616,-0.3642848573940043,3.00809854920233,12.885129518065852,-35.24772872689341,1.264715234158732,10,1.5750007629394531,1.5100021362304688,-3.6349992752075195,-4.569999694824219,-0.09999847412109375,4,0.004248236882697709,5.258044668676506,54.68000030517578,2.2499944980376028,54.52999877929688,-3.067798144376556,55.34000015258789,0.004248236882697709
5433,2006-10-30,55.15999984741211,55.36999893188477,53.72000122070313,53.93000030517578,3704600.0,0.018840052997095125,-1.0000000000000173,-2.4599990844726562,44.540556367752835,48.72602214034363,0.275498903453105,0.8213110031471587,-3.7512008378444364,-4.8674689803792575,18.028208170261358,1.6499977111816406,0.5715992643253784,-0.7054996490478516,-2.959324592128219,1.5483252940325158,-1.8324121205880388,0.4214128224923357,1.7106502807446589,57.58753766457377,11.572946133544832,1.1269124715401841,10,0.4400005340576172,0.4900016784667969,-4.654999732971191,-5.590000152587891,-1.2700004577636719,0,0.0025380600078990234,-1.6744202551409664,54.13999938964844,5.258044668676506,54.68000030517578,2.2499944980376028,54.52999877929688,0.0025380600078990234
5434,2006-10-31,55.25,56.06999969482422,55.0099983215332,55.709999084472656,4400300.0,0.0016316198846419994,-1.255316213232907,-0.37398313468987743,47.62444786213253,47.673601503225846,-0.022201507521032227,0.824791652098881,-3.6757124077153236,-4.930197986201151,17.802415210730594,1.0600013732910156,0.30803394958960695,-0.6479995727539034,-2.8429662717058406,1.5469671261980338,-1.7454829222298756,0.44948377672206874,1.3653981423182913,65.69038057600348,18.066853698234254,1.0974833494759697,10,0.21500015258789062,0.40000152587890625,-3.2875003814697266,-5.530000686645508,-3.1399993896484375,1,-0.001809927133413547,-1.0000000000000173,55.15999984741211,-1.6744202551409664,54.13999938964844,5.258044668676506,54.68000030517578,-0.001809927133413547
5435,2006-11-01,54.02000045776367,55.75,53.849998474121094,55.70000076293945,3649700.0,-0.022262435153598714,1.1348346391893978,3.6521818453220107,25.63454369154809,44.099277426895526,0.9976045656084196,1.9516562165973,-2.2666042028991455,-3.658087490456225,16.423945102391812,1.9000015258789062,-0.10250683762620127,-1.7489992141723647,-4.069896639299827,0.5718982109550979,-2.9094479267360924,-0.588550501608637,2.360565857583218,12.765933270349942,-28.018626519475355,1.1604487125637297,11,1.4449996948242188,1.6300010681152344,-1.9400014877319336,-4.2050018310546875,-0.8899993896484446,2,0.017586093204168485,-1.255316213232907,55.25,-1.0000000000000173,55.15999984741211,-1.6744202551409664,54.13999938964844,0.017586093204168485
5436,2006-11-02,52.97999954223633,54.11999893188477,52.86000061035156,53.5,6997700.0,-0.019252145625961004,-2.315792379623467,0.3095240257764497,23.138632451817003,40.21564938130646,1.8443420362031944,2.8320621718951173,-1.038478186761516,-2.624068270456519,14.977863846386914,1.2599983215332102,-0.3987147221649394,-2.5955001831054716,-5.168530418034301,-0.022469948176642163,-3.88201530056989,-1.3089850656410533,3.1845214922968736,3.7382855485916515,-30.63668901680853,1.2865151174644154,11,2.075000762939453,2.670001983642578,-0.6125001907348633,-3.1650009155273438,0.9399986267089844,3,0.013590057133336275,1.1348346391893978,54.02000045776367,-1.255316213232907,55.25,-1.0000000000000173,55.15999984741211,0.013590057133336275
5437,2006-11-03,52.43000030517578,53.709999084472656,51.099998474121094,53.349998474121094,7509200.0,-0.010381261642369077,2.1829287581760157,1.769225690496277,17.500004334881723,36.168610080147,2.1939479381953078,3.3132969649160344,-0.28126668514860853,-2.0786792481722642,14.17547398871149,2.6100006103515625,-0.6717381539118605,-2.993999481201172,-5.927260048015093,-0.060738914387250986,-4.460629764608136,-1.5273691977942079,3.4040686869392545,26.760593649643553,-0.5797965351808188,1.466630283406961,11,1.2449989318847656,2.364999771118164,0.009999275207519531,-2.615001678466797,-1.1300010681152344,4,0.03890903878796981,-2.315792379623467,52.97999954223633,1.1348346391893978,54.02000045776367,-1.255316213232907,55.25,0.03890903878796981
5438,2006-11-06,52.66999816894531,53.54999923706055,52.5,52.75,3932200.0,0.004577491176284365,-4.000018165304269,0.08695868508782115,23.892598617594743,34.0387113081503,1.6947945922432623,2.9836977566947525,-0.3031227041049789,-2.3235352451676334,13.734387218999156,1.1199989318847656,-0.9272188194580906,-2.600001525878909,-5.774671391234648,0.5746683394768297,-4.1873364585567785,-1.0126665932010397,2.5959823610104493,31.589523324143265,5.856448031352947,1.5873349326778705,11,0.9150009155273438,2.125001907348633,-0.22999858856201172,-2.714998245239258,-2.2099990844726562,0,0.02601106501252537,2.1829287581760157,52.43000030517578,-2.315792379623467,52.97999954223633,1.1348346391893978,54.02000045776367,0.02601106501252537
5439,2006-11-07,53.11999893188477,53.959999084472656,52.27000045776367,52.63999938964844,3861800.0,0.008543777835268385,-1.7704954426777981,-5.999856952126734,30.25780007360244,33.1821540581422,1.0021575420650422,2.417425545229925,-0.5429857937727292,-2.7909955330455958,13.042771299377462,1.6899986267089844,-1.1744324411117333,-1.9975008010864173,-5.281285294348834,1.2862836921759992,-3.6393930477176255,-0.355608554455209,1.646063751370832,43.44085580449083,15.800935769940274,1.6418922466312076,11,0.4650001525878835,1.6750011444091726,-0.7249994277954102,-3.164999008178718,-2.0399971008300852,1,0.014495490836719194,-4.000018165304269,52.66999816894531,2.1829287581760157,52.43000030517578,-2.315792379623467,52.97999954223633,0.014495490836719194
5440,2006-11-08,52.38000106811523,53.040000915527344,52.36999893188477,53.02999877929688,4561500.0,-0.01393068295649702,-1.0000000000000213,-1.3541631897257485,29.614872559707848,31.43301154438395,1.5702325432501638,3.054935496533261,0.3999820692284217,-2.0774082803888945,12.635259972725377,0.75,-1.4130367257221224,-2.5729988098144574,-6.063371530480815,0.9173739108519001,-4.318185170147636,-0.8278124494812786,1.9461339100442387,42.38418542962672,11.938289781393273,1.7451863603331776,11,1.204998016357429,2.414999008178718,0.014998435974135305,-2.4250011444091726,-1.9900016784667898,2,-0.0051546478094293136,-1.7704954426777981,53.11999893188477,-4.000018165304269,52.66999816894531,2.1829287581760157,52.43000030517578,-0.0051546478094293136
5441,2006-11-09,51.38999938964844,53.27000045776367,51.25,52.34000015258789,4758400.0,-0.018900375301241112,-2.2845548122578982,1.4615447817691722,27.030297481652454,29.91486149340996,2.284733398507484,3.7264236759435647,1.5840227711643848,-1.1230355921655786,11.724788880157304,2.020000457763672,-1.5569782691776695,-3.2395004272460923,-6.794159538741781,0.3151586842495959,-5.016829982993933,-1.4621708714982518,2.5699996948242188,10.139889987355481,-21.707950412819486,1.7773295557478432,11,2.1949996948242188,3.405000686645508,1.3650007247924805,-1.0749988555908203,-2.049999237060547,3,0.03385876044235325,-1.0000000000000213,52.38000106811523,-1.7704954426777981,53.11999893188477,-4.000018165304269,52.66999816894531,0.03385876044235325
5442,2006-11-10,52.31000137329102,52.6500015258789,51.45000076293945,51.63000106811523,3039700.0,0.017902354438009693,-1.3076917433884616,-0.7157892200757466,32.28348382573239,28.55296454429658,1.204514968099069,2.513124256996967,0.8488948630200994,-2.071602765555518,10.67124932199798,1.2600021362304616,-1.5675785071801727,-2.0514986038207965,-5.445551333105875,1.3425541254642823,-3.748524968463336,-0.3544722391782571,1.3067976379394466,39.11445503300937,7.825678646998782,1.6970263646425396,11,1.2749977111816335,2.4849987030029226,0.5199995040893484,-1.9200000762939524,-3.760002136230476,4,0.030777991844525898,-2.2845548122578982,51.38999938964844,-1.0000000000000213,52.38000106811523,-1.7704954426777981,53.11999893188477,0.030777991844525898
5443,2006-11-13,52.04999923706055,53.849998474121094,51.93999862670898,52.31999969482422,5265100.0,-0.004970409661721575,-6.795891040162978,-0.39705931851585075,31.78295359590939,26.79279851471623,1.0917829835315516,2.4165981078665624,1.2839229571672277,-1.8496319423362735,9.191508607855022,1.9099998474121165,-1.7038124347088797,-2.00650062561035,-5.044777888645491,1.031776637424791,-3.5256392571279207,-0.4873619940927796,-0.9500007629394531,29.520277023127488,-0.8733198327426699,1.5191386315175694,11,1.375,2.7450008392333984,0.7800016403198242,-1.6599979400634766,-3.6899986267089844,0,-0.01440922211322504,-1.3076917433884616,52.31000137329102,-2.2845548122578982,51.38999938964844,-1.0000000000000213,52.38000106811523,-0.01440922211322504
5444,2006-11-14,52.61000061035156,52.9000015258789,51.04999923706055,52.849998474121094,6928700.0,0.010758912228615136,9.882239425558586,0.8888794698992639,39.0660776338119,28.285191174967768,0.13177306869538796,1.629020350775086,0.8977802395825876,-2.4350543789069192,9.136368652546354,1.8500022888183523,-1.7474303913213873,-1.2489992141723647,-4.110451786980136,1.6124533586354062,-2.6797255005762537,0.1817270722315243,1.2399978637695312,55.71434994134902,23.476336799155575,1.4307262864038872,11,-0.02500152587890625,2.1599998474121094,0.2200002670288086,-2.1599998474121094,-3.4000015258789062,1,-0.04086678389917886,-6.795891040162978,52.04999923706055,-1.3076917433884616,52.31000137329102,-2.2845548122578982,51.38999938964844,-0.04086678389917886
5445,2006-11-15,53.11000061035156,53.91999816894531,52.849998474121094,52.91999816894531,4745800.0,0.009503896487346175,-5.484810653349979,-0.7916838859395365,41.401977792039396,30.314451768325807,-0.5709240173506487,0.9476304652496808,0.6271337648392574,-2.9696417630887524,9.055434659412388,1.30999755859375,-1.907025965410213,-0.6029993057250991,-3.290750089966636,2.084751478516438,-1.946874697845864,0.7408760863956658,-2.0600013732910156,71.77707804714011,37.393170712513545,1.343875392120768,11,-0.6050014495849609,1.6599998474121094,-0.2799997329711914,-2.594999313354492,-3.1800003051757812,2,-0.03822253353356608,9.882239425558586,52.61000061035156,-6.795891040162978,52.04999923706055,-1.3076917433884616,52.31000137329102,-0.03822253353356608
5446,2006-11-16,55.0099983215332,55.61999893188477,53.38000106811523,54.0,7515800.0,0.035774763497391504,1.008967106354808,5.315712335367812,54.14680072773792,34.386318034198716,-2.4056654878563037,-1.0403611429404123,-0.9767284325584029,-4.873411021817013,9.204652795454164,2.5099983215332102,-2.0833137710045335,1.3189985275268583,-1.3155641800501954,3.953561235103912,0.001717173738327915,2.6362798813153887,-3.9599990844726562,86.65206452765351,47.501900436813344,1.317281353788527,11,-1.6749992370605469,-0.23999786376953125,-2.179997444152832,-4.494997024536133,-5.779998779296875,3,-0.08398471319487943,-5.484810653349979,53.11000061035156,9.882239425558586,52.61000061035156,-6.795891040162978,52.04999923706055,-0.08398471319487943
5447,2006-11-17,55.0,55.11000061035156,54.11999893188477,55.0099983215332,5152600.0,-0.00018175462349157012,8.428457248732926,-0.009899344701905463,49.15611890749962,37.19337584418815,-2.2269640066236036,-1.1009876277783945,-0.7065145016373577,-4.87542389612608,9.613253174688515,0.9900016784667898,-1.9644809373714196,1.31800022125244,-1.296296993247502,3.932297435752382,0.010851614002469034,2.625148828502411,-3.7672007751464847,86.43328286023836,47.56576473340877,1.3071486072499694,11,-1.6650009155273438,-0.22999954223632812,-1.6050004959106374,-3.9200000762939453,-5.3600006103515625,4,-0.10290908813476562,1.008967106354808,55.0099983215332,-5.484810653349979,53.11000061035156,9.882239425558586,52.61000061035156,-0.10290908813476562
5448,2006-11-20,54.63000106811523,55.349998474121094,54.4000015258789,55.0,3506100.0,-0.006727253306995862,-1.289154743794186,37.00610454025252,46.82377541747684,39.03403977128531,-1.7318198386155643,-0.8393944902997887,-0.12230163340134226,-4.560425842915031,9.249871074284773,0.9499969482421946,-1.7168188458881488,0.9895011901855426,-1.530611264506696,3.5096136448777813,-0.2705550371605767,2.249557417531662,-3.2217138549804645,78.33702560438304,41.091816859952154,1.260056227346121,11,-1.295001983642571,0.1399993896484446,-1.1000013351440359,-3.1950016021728445,-5.2600021362304545,0,-0.11129419205893576,8.428457248732926,55.0,1.008967106354808,55.0099983215332,-5.484810653349979,53.11000061035156,-0.11129419205893576
5449,2006-11-21,55.56000137329102,55.70000076293945,54.79999923706055,54.79999923706055,3853100.0,0.017023618652619588,-1.3684184108818953,-2.054065757322673,58.13954051039524,42.20344732136168,-2.547169328218004,-1.8467516950412772,-0.9637443708731226,-5.534669672170018,8.93617556948897,1.0699996948242259,-1.32262348836759,1.9085014343261761,-0.6445506918729365,4.461553560525289,0.6319753712266163,3.185027497425736,-3.9832456914062604,95.08774465909374,52.48456842927117,1.2765260630995567,11,-2.1850013732910227,-1.1600017547607493,-1.1675004959106516,-4.050001144409187,-6.3700027465820455,1,-0.12958964335808432,-1.289154743794186,54.63000106811523,8.428457248732926,55.0,1.008967106354808,55.0099983215332,-0.12958964335808432
5450,2006-11-22,55.84000015258789,56.2599983215332,55.58000183105469,55.9000015258789,3625300.0,0.0050395747367901755,-1.3448235038771927,-0.07894895347085273,66.43679088260717,46.58194658813442,-2.5532550283642905,-2.132932993424717,-1.157198488975581,-5.854379878685464,9.585030855698614,0.6999969482421804,-1.029546557045812,2.123000144958496,-0.5873241626257197,4.833324452542712,0.7678379911663882,3.478162298750604,-4.015849765839846,85.41671633725139,36.33189061284312,1.3551621537921092,11,-2.1850013732910156,-1.5550003051757812,-1.3349990844726562,-4.329999923706055,-6.779998779296868,2,-0.11873211049423626,-1.3684184108818953,55.56000137329102,-1.289154743794186,54.63000106811523,8.428457248732926,55.0,-0.11873211049423626
5451,2006-11-24,55.08000183105469,55.959999084472656,54.959999084472656,55.9000015258789,2118400.0,-0.013610285090552288,1.1276713173764477,13.666348782505155,64.8709467217992,50.20277579880852,-1.3575449014790166,-1.4139236545586584,-0.3209261326285997,-5.120712955989113,10.117777803844167,1.0,-0.8319177389755765,1.3430017471313462,-1.4029130801938194,4.088916574456512,-0.029955666531236602,2.715959160793929,-2.900983609523827,44.85996135389687,-6.757553840189438,1.3729574136625826,11,-1.4250030517578125,-0.9300022125244141,0.7324991226196289,-3.5700016021728516,-5.240001678466797,4,-0.09350038770287916,-1.3448235038771927,55.84000015258789,-1.3684184108818953,55.56000137329102,-1.289154743794186,54.63000106811523,-0.09350038770287916
5452,2006-11-27,54.36999893188477,56.68999862670898,54.22000122070313,56.02999877929688,7706300.0,-0.012890393528810828,-1.5204115990431948,2.0243908112282574,59.06183672365531,53.23376281300251,-0.3627483707356731,-0.7228681035584898,0.41450707055230396,-4.434252180332415,10.295399859788633,2.469997406005845,-0.5694871607219412,0.6214988708496136,-2.1334340539819223,3.3764317956811496,-0.7559675915661543,1.9989653332653816,-1.8645023023537277,6.072788206858775,-46.09207517106786,1.3774664624157695,11,-0.5000000000000071,-0.2199993133544993,1.4650020599365163,-2.859998703002937,-4.369998931884773,0,-0.0945374193604065,1.1276713173764477,55.08000183105469,-1.3448235038771927,55.84000015258789,-1.3684184108818953,55.56000137329102,-0.0945374193604065
5453,2006-11-28,55.29999923706055,55.849998474121094,54.0,54.38000106811523,6975600.0,0.01710502710034789,-1.2023787357913907,-0.5542158153686396,61.054767597514584,55.676950586747246,-0.8753019152596764,-1.7305694268363538,-0.4874360585093882,-5.370490639765158,10.278476529266248,1.8499984741210938,-0.1374134824514428,1.544499206542966,-1.2262009254333393,4.315199338519271,0.15914914055480978,2.929849272531122,-2.376052407811706,48.3271338562356,-4.737139544283984,1.3853500659881541,11,-0.5300006866455078,-1.1499996185302734,0.8025016784667969,-3.789999008178711,-5.880001068115234,1,-0.10235081239601418,-1.5204115990431948,54.36999893188477,1.1276713173764477,55.08000183105469,-1.3448235038771927,55.84000015258789,-0.10235081239601418
5454,2006-11-29,55.1500015258789,56.43999862670898,54.54999923706055,55.68999862670898,4495000.0,-0.002712436044323141,-1.1724109959638884,-0.5869545386694928,64.9406705554355,58.29236089379126,-0.3655570481034829,-1.6742891450854742,-0.2947491670598126,-5.213775240853863,9.985648099119942,1.8899993896484304,0.21543448097474993,1.3995014190673771,-1.3601822233042782,4.159185061439032,0.019659597881549473,2.779343240253205,-1.849449516884043,42.75100791727335,-11.182387689783276,1.3798418211858263,11,-0.11500167846679688,-1.2800025939941335,0.7974996566772532,-3.640001296997063,-6.110000610351555,2,-0.10480512119808161,-1.2023787357913907,55.29999923706055,-1.5204115990431948,54.36999893188477,1.1276713173764477,55.08000183105469,-0.10480512119808161
5455,2006-11-30,54.97000122070313,55.38999938964844,53.86000061035156,55.25,4321400.0,-0.003263831372539494,4.464305177111717,0.5185190417994033,71.15840554655242,60.18253920699287,0.1184913849760747,-1.4961777847440274,-0.1129237706623698,-5.015421679540211,10.34190662570805,1.529998779296875,0.6233613318075726,1.1720010757446389,-1.6394317125050364,3.983433863994314,-0.23371531838019877,2.5777174698694765,-1.3305045499368617,39.22266390067257,-19.413795988042907,1.4057163941248358,11,0.30499839782714133,-1.1000022888183665,0.9774999618530202,-3.460000991821296,-5.560001373291023,3,-0.10514830754301052,-1.1724109959638884,55.1500015258789,-1.2023787357913907,55.29999923706055,-1.5204115990431948,54.36999893188477,-0.10514830754301052
5456,2006-12-01,53.70000076293945,55.4000015258789,53.0,54.97000122070313,5963000.0,-0.02310351882046824,1.2535214294541128,4.535735694823029,57.88876149172452,61.152832827462305,1.322166880512512,-0.17862935404863123,1.1767421376720222,-3.687642585430794,10.718366764834663,2.400001525878899,0.9024379646877279,-0.13399944305420064,-2.919650338869623,2.6516514527612216,-1.5268248909619118,1.2588260048535105,2.989997863769524,18.9702174378251,-40.39506475014035,1.3928254479077098,12,1.144998550415039,0.1699981689453125,2.1675004959106445,-2.190000534057617,-3.6599998474121094,4,-0.08640594643809918,4.464305177111717,54.97000122070313,-1.1724109959638884,55.1500015258789,-1.2023787357913907,55.29999923706055,-0.08640594643809918
5457,2006-12-04,54.47000122070313,54.95000076293945,53.34000015258789,53.70000076293945,4921600.0,0.014338928246256044,-1.1610722103457545,-0.6062993545053983,62.98284899890759,62.948285447621274,0.5242057136223508,-0.8305443393247174,0.41964110151310763,-4.37563972097395,10.196457260605673,1.6100006103515625,1.1633834987395346,0.534000968933114,-2.183757132726349,3.251759070592577,-0.824878081896621,1.892880019762849,2.146197433471663,42.732610684483674,-19.564836129136722,1.3588790508297326,12,0.3749980926513601,-0.6000022888183665,1.3975000381469656,-2.960000991821296,-4.810001373291023,0,-0.08500093564079925,1.2535214294541128,53.70000076293945,4.464305177111717,54.97000122070313,-1.1724109959638884,55.1500015258789,-0.08500093564079925
5458,2006-12-05,54.040000915527344,55.59000015258789,53.97999954223633,54.75,4946300.0,-0.007894259143367721,-2.879510984465484,-0.9220761849086617,57.78020191756098,62.90835893730635,0.9629809532799385,-0.3084592002847302,0.8191247383721105,-3.8494965064161732,9.488387633053227,1.6100006103515625,1.1296148541042683,0.035500526428222656,-2.6161604310595195,2.6871614839159648,-1.290329952315652,1.3613310051720973,2.5038737655639522,30.23259682293261,-31.538602893385818,1.3258304787438713,12,0.8049983978271484,-0.17000198364257812,1.6424999237060547,-2.530000686645508,-5.0800018310546875,1,-0.07475945312884935,-1.1610722103457545,54.47000122070313,1.2535214294541128,53.70000076293945,4.464305177111717,54.97000122070313,-0.07475945312884935
5459,2006-12-06,53.88999938964844,54.459999084472656,53.75,54.040000915527344,3824200.0,-0.0027757498767141398,-2.302318979436135,0.2112700271864691,54.41175962909389,61.57224435358266,0.9512105294921582,-0.10309936234541794,0.9468758275188236,-3.608357804533881,9.075539935643025,0.7099990844726562,1.1537504709778972,-0.15300102233887003,-2.7727569500932887,2.4667549054155486,-1.462878986216083,1.1568769415383429,2.5829977978210295,34.362908772772194,-25.06269018460643,1.30987796387721,12,0.9549999237060547,-0.020000457763671875,1.735001564025879,-2.3799991607666016,-5.239997863769538,2,-0.08294676695731706,-2.879510984465484,54.040000915527344,-1.1610722103457545,54.47000122070313,1.2535214294541128,53.70000076293945,-0.08294676695731706
5460,2006-12-07,52.11000061035156,54.25,52.0099983215332,54.0,8534300.0,-0.033030224521375495,-1.1435382071321927,12.599867758506688,33.371567810420004,58.072313363429416,2.398717704497564,1.745107066372043,2.707337788669726,-1.719023991798153,9.005205155400335,2.240001678466797,1.1883738738102991,-1.9194997787475572,-4.577837277728378,0.7388377202332634,-3.248668528237971,-0.5903310292571433,4.293536633368518,2.793358594146254,-50.991122778205465,1.329168749490412,12,2.2399978637695312,1.7599983215332031,3.447500228881836,-0.6000003814697266,-2.9300003051757812,3,-0.058913829569488985,-2.302318979436135,53.88999938964844,-2.879510984465484,54.040000915527344,-1.1610722103457545,54.47000122070313,-0.058913829569488985
5461,2006-12-08,53.13000106811523,53.45000076293945,52.2599983215332,52.45000076293945,6762400.0,0.0195739866785003,-1.2452766361732297,-0.359788637446207,40.390549743772276,55.99772592122019,1.1991210512713053,0.9087384506157079,1.6847305878851628,-2.6600113028138495,8.342344741719876,1.3400001525878906,1.0345288935249286,-0.9864994049072351,-3.3820151690892857,1.4090163592748155,-2.1842572869982604,0.2112584771837902,3.09779461871738,31.284976920027592,-17.61081932109197,1.1977578820910244,12,1.0949974060058665,0.7399978637695384,2.427499771118171,-1.6200008392333913,-3.729999542236328,4,-0.07001696115032818,-1.1435382071321927,52.11000061035156,-2.302318979436135,53.88999938964844,-2.879510984465484,54.040000915527344,-0.07001696115032818
5462,2006-12-11,53.91999816894531,54.1500015258789,53.18000030517578,53.5,7557900.0,0.014869133915831778,1.2045359966708475,0.6176440889048522,46.50244798386631,54.38080151970371,0.3783679219686462,0.258812108838427,0.924786501617973,-3.3505902073510683,7.458360816358985,1.0200004577636719,0.7786459040532492,-0.27700214385986044,-2.5202809759169753,1.9662766881972544,-1.3986415598884179,0.844637272168697,2.139085623275321,53.35192375724046,7.842327542580918,1.1216394160285568,12,0.30500030517578125,-0.049999237060546875,1.4325027465820312,-2.4099979400634766,-4.539997100830085,0,-0.07195840847881585,-1.2452766361732297,53.13000106811523,-1.1435382071321927,52.11000061035156,-2.302318979436135,53.88999938964844,-0.07195840847881585
5463,2006-12-12,51.29999923706055,52.13999938964844,50.209999084472656,50.5,34022600.0,-0.04859048629185092,-1.7970997266135742,1.9047683923705723,32.01012054962584,50.721851519058184,2.6499698189882253,2.972124342185026,3.5556520326194914,-0.6209692139293281,7.912118739719834,3.7099990844726562,0.5073530427420181,-2.8595010757446317,-5.272548994469901,-0.44645315701936283,-4.066025035107266,-1.6529771163819973,4.597121136332589,25.64706241383272,-13.029791703707183,1.206523959362634,12,1.6000003814697266,2.1499996185302734,2.935000419616699,0.21000099182128906,-1.9899978637695241,1,-0.03196879949393172,1.2045359966708475,53.91999816894531,-1.2452766361732297,53.13000106811523,-1.1435382071321927,52.11000061035156,-0.03196879949393172
5464,2006-12-13,50.459999084472656,51.599998474121094,50.29999923706055,51.5099983215332,10088400.0,-0.016374272223790842,1.1138206843507414,-1.312500298023508,28.30644330174414,45.96052238074616,3.078463750199724,3.8396541361989094,4.3528160374228975,0.30524175948735177,7.906473814021988,1.2999992370605469,0.3066672441122762,-3.592001152038577,-6.446822960774824,-0.7371793433023299,-5.019412056406701,-2.1645902476704535,5.095894011585251,6.188117409556758,-25.47861239577753,1.4274109043681218,12,2.440000534057617,2.989999771118164,3.7300004959106445,1.0500011444091797,-0.09999847412109375,2,-0.029726516591665475,-1.7970997266135742,51.29999923706055,1.2045359966708475,53.91999816894531,-1.2452766361732297,53.13000106811523,-0.029726516591665475
5465,2006-12-14,51.08000183105469,51.86999893188477,50.54999923706055,50.54999923706055,8566000.0,0.012287014622099246,-3.981106544692945,-0.5047647419991208,33.68678913937832,43.27141434159659,2.065885806622454,3.2251250721439533,3.6318225983700216,-0.2199181584832246,8.51263661720942,1.4099998474121165,-0.0025450865408771506,-2.8704984664916964,-5.997693354883566,0.2566964219001733,-4.434095910687631,-1.3069010222957615,4.155137624308104,22.0812743017366,-7.589573844329113,1.5635974441959346,12,1.819997787475586,2.369997024536133,3.1099977493286133,0.42999839782714844,-1.2000007629394602,3,-0.04757243966460556,1.1138206843507414,50.459999084472656,-1.7970997266135742,51.29999923706055,1.2045359966708475,53.91999816894531,-0.04757243966460556
5466,2006-12-15,50.38999938964844,51.33000183105469,50.209999084472656,51.20000076293945,7371800.0,-0.013508269707749987,1.0934562113406656,-1.5282969979199206,33.74183416478553,40.02241269336081,2.4998766120147238,3.743176815863791,4.202674769070974,0.5775254425657863,9.314669109178126,1.1200027465820312,-0.38560451677417973,-3.329500961303708,-6.791758014249744,0.13275609164232804,-5.060629487776723,-1.5983724348306936,4.543631643460948,4.568532833485671,-26.927053335962995,1.731128526473017,12,2.510000228881836,3.059999465942383,3.8000001907348633,1.1200008392333984,-0.8699989318847656,4,-0.024012683054749684,-3.981106544692945,51.08000183105469,1.1138206843507414,50.459999084472656,-1.7970997266135742,51.29999923706055,-0.024012683054749684
5467,2006-12-18,49.34000015258789,50.95000076293945,49.25,50.45000076293945,9510700.0,-0.020837452863241124,-1.6356582270245974,1.3703688005387662,25.88997253171202,36.47905387271092,3.0683260965419734,4.5823405489051865,5.163676722734984,1.7270768171591016,10.307289697926198,1.7000007629394531,-0.8686723166183157,-4.0965002059936495,-8.013477457605958,-0.17952295438134058,-6.054988831799804,-2.138011580187495,5.310212963603291,3.114192788768684,-25.16785971143681,1.9584886258061531,12,2.5149993896484375,3.6299991607666016,4.84999942779541,2.1700000762939453,0.7400016784667969,0,0.0012160797143383473,1.0934562113406656,50.38999938964844,-3.981106544692945,51.08000183105469,1.1138206843507414,50.459999084472656,0.0012160797143383473
5468,2006-12-19,48.54999923706055,48.959999084472656,46.95000076293945,47.77999877929688,19811100.0,-0.016011368323554986,1.5282995328795683,-0.693693724654609,24.61538326105466,33.16834538737323,3.3499574376606844,5.1579383286005935,5.844316517380754,2.5908523994188,11.512311175896398,2.3899993896484375,-1.1756488463255934,-4.582501029968263,-9.01878692091509,-0.1462151390214359,-6.80064397544168,-2.364358084494846,5.668196829835338,32.52030629239195,5.817796721042225,2.218142945473415,12,2.0500011444091797,3.270000457763672,5.640000343322754,2.960000991821289,1.0699996948242259,1,0.017095815532394587,-1.6356582270245974,49.34000015258789,1.0934562113406656,50.38999938964844,-3.981106544692945,51.08000183105469,0.017095815532394587
5469,2006-12-20,48.36000061035156,48.93999862670898,48.22000122070313,48.25,7332800.0,-0.003913463021518404,-7.47064895431344,0.1428578505927653,24.596466083799015,32.19333408441534,2.9871647174274045,5.039238296429673,5.906951565326736,2.857303571432105,12.583827074967079,0.7199974060058452,-1.6451279359662436,-4.412499618530276,-9.175846412037615,0.3508471749770621,-6.7941730152839455,-2.030826221776607,5.131375926148678,28.658544149709826,3.393526481015698,2.3816733967536705,12,2.190000534057617,3.4599990844726562,5.749999046325684,3.1499996185302734,2.0400009155273366,2,0.019644349688782148,1.5282995328795683,48.54999923706055,-1.6356582270245974,49.34000015258789,1.0934562113406656,50.38999938964844,0.019644349688782148
5470,2006-12-21,49.209999084472656,49.7400016784668,48.91999816894531,49.47000122070313,8215400.0,0.01757647773766058,1.0500009536706785,-2.3636426688861794,32.168381159455876,31.27975979726908,1.8802710840711327,3.865242235757634,4.952959568434906,2.0995358243655886,13.176534407491342,1.3800010681152344,-2.0413882833905888,-3.231001091003421,-8.018243086164226,1.5562409041573844,-5.62462208858382,-0.8373800934230218,3.6272398746715027,51.598122612004445,24.481953908887444,2.393620997580402,12,1.3400020599365234,2.6100006103515625,4.467500686645508,2.3000011444091797,1.6399993896484375,3,0.02336926533781969,-7.47064895431344,48.36000061035156,1.5282995328795683,48.54999923706055,-1.6356582270245974,49.34000015258789,0.02336926533781969
5471,2006-12-22,49.93000030517578,50.20000076293945,49.4000015258789,49.7400016784668,5255300.0,0.014631197604112689,1.1917801060800237,-0.7307579447753549,31.8979243059472,29.657034944166956,0.7360137113192522,2.8876865471092117,4.064586054977262,1.4655517862734655,14.110126229683367,0.9900016784667969,-2.405665293780878,-2.253499794006345,-6.9968868349468565,2.489887246934167,-4.625193314476604,0.11819372646391457,2.3185148343479085,74.4999885559082,47.3202173171118,2.3716935204702567,12,-0.38500022888183594,1.8899993896484375,3.7074995040893555,1.5799999237060547,1.259998321533196,4,-0.0010013866764461143,1.0500009536706785,49.209999084472656,-7.47064895431344,48.36000061035156,1.5282995328795683,48.54999923706055,-0.0010013866764461143
5472,2006-12-26,49.22999954223633,49.91999816894531,48.84000015258789,49.65999984741211,3837200.0,-0.014019642672962074,1.2736873383767808,-2.263175858815026,31.225601648568443,29.5698661773828,0.7831299838993573,3.3548735166622947,4.590734266916314,2.2239427459992314,15.664212147574258,1.0900001525878906,-2.450551962982658,-2.696500587463376,-7.4977083665202215,2.1047071915934694,-5.097104476991802,-0.29589669793494977,2.4886641596289394,70.15380859375,41.569034155422486,2.4006038895284236,12,0.18000030517578125,2.5900001525878906,4.822500228881836,2.280000686645508,1.75,1,0.005890735694168425,1.1917801060800237,49.93000030517578,1.0500009536706785,49.209999084472656,-7.47064895431344,48.36000061035156,0.005890735694168425
5473,2006-12-27,49.63999938964844,49.79999923706055,49.0099983215332,49.2400016784668,4278000.0,0.008328252106936329,1.1944548936914217,-0.9302265751139973,33.74139212228512,30.173749379665132,0.12616370853896086,2.6341536077318892,3.9925873292139187,1.8529560416294046,17.444965927115586,0.7900009155273438,-2.6462928347943873,-2.003500747680661,-6.631581881191742,2.62458038583042,-4.317541314436205,0.31053981907488293,1.6017980183242457,71.71709582020817,42.05127228653899,2.314040566755542,12,-0.22999954223632812,2.1800003051757812,4.412500381469727,1.8700008392333984,1.2000007629394531,2,0.008863868791626262,1.2736873383767808,49.22999954223633,1.1917801060800237,49.93000030517578,1.0500009536706785,49.209999084472656,0.008863868791626262
5474,2006-12-28,49.36999893188477,49.72999954223633,49.099998474121094,49.40999984741211,2649800.0,-0.005439171254703279,-1.1724106179790061,-0.10000286103930245,38.14878307541784,30.66952648366952,0.25176325255059595,2.5812714420865674,4.118682381820605,2.169577591694072,18.94578317750561,0.6300010681152344,-3.014461712871153,-1.9845010757446246,-6.4079725724704275,2.4389704209811782,-4.19623682410753,0.22723467261828034,1.4426188115845875,38.97048098823107,5.661522437205626,2.211735748362902,12,-0.22999763488770242,2.450000762939446,4.682500839233391,2.140001296997063,1.420001983642571,3,0.005063804039066699,1.1944548936914217,49.63999938964844,1.2736873383767808,49.22999954223633,1.1917801060800237,49.93000030517578,0.005063804039066699
5475,2006-12-29,49.18999862670898,50.09000015258789,49.0,49.349998474121094,3159100.0,-0.0036459450895297563,-3.0370592764752007,3.9999046347519847,31.62312503380565,30.43411435800509,0.15139325360774336,2.4306675858316638,4.166804826657916,2.4226100621277524,20.749750091604454,1.0900001525878906,-2.9978822507328786,-1.8755012512207117,-6.052796298902344,2.3017937964609203,-3.964148775061524,0.21314627262010077,1.2363574187073922,25.73517037103472,-7.506366942271775,2.0886475238408146,12,-0.23999786376952414,2.6300010681152415,4.6975011825561594,3.1700019836425852,1.9300003051757955,4,0.024598555254135013,-1.1724106179790061,49.36999893188477,1.1944548936914217,49.63999938964844,1.2736873383767808,49.22999954223633,0.024598555254135013
5476,2007-01-03,49.06000137329102,50.29999923706055,48.52999877929688,49.1500015258789,6608100.0,-0.0026427578175896027,-2.0782473703589703,0.5625014901174267,25.844949641073455,30.42911181460081,0.08145613505020322,2.3138569582821233,4.17939253478675,2.6443065857611217,22.19370566311599,1.7700004577636648,-2.858570703200357,-1.773498535156243,-5.848879582120134,2.301882511807648,-3.811189058638192,0.264191988325706,-2.1100006103515696,29.94364163406945,-0.7229173127021369,2.037690523481946,1,-0.43500137329102273,2.759998321533196,4.9099979400634695,3.2999992370605398,1.9399986267089773,2,0.03648587547338655,-3.0370592764752007,49.18999862670898,-1.1724106179790061,49.36999893188477,1.1944548936914217,49.63999938964844,0.03648587547338655
5477,2007-01-04,49.84000015258789,50.11000061035156,48.52999877929688,48.61999893188477,8718300.0,0.01589887398008738,-1.2571430128446295,-13.555546136567992,41.1192282989237,32.26287237436403,-0.693039435865451,1.2323904005158965,3.2973313871350314,1.938161597205962,23.715694387959353,1.5800018310546804,-2.8378905075704424,-0.7619997024536147,-4.477756342736797,2.953756937829567,-2.619878022595202,1.0958786176879727,-2.8229994201660134,74.01135788101155,40.945565856890504,1.8578783201415903,1,-0.5799999237060547,1.9799995422363281,4.062499046325684,4.930000305175781,0.6199989318847656,3,0.027086646669100878,-2.0782473703589703,49.06000137329102,-3.0370592764752007,49.18999862670898,-1.1724106179790061,49.36999893188477,0.027086646669100878
5478,2007-01-05,50.0,51.79999923706055,49.77000045776367,51.349998474121094,14600200.0,0.00321026980181105,-1.2430955993930197,-1.1065550191360096,46.94960856353899,34.74655487211292,-0.6992611925010266,0.7949633332174386,3.025997500078418,1.8560908067853177,25.27238306858334,2.029998779296875,-2.7693220839122503,-0.39999980926513956,-3.750066497062811,2.9500668785325317,-2.0750331531639787,1.2750335346336996,-2.9173392974853485,44.95415947765474,8.137870274566403,1.6750333438988363,1,0.16499900817871094,1.6949996948242188,4.0099992752075195,4.770000457763672,0.5200004577636719,4,0.019599990844726634,-1.2571430128446295,49.84000015258789,-2.0782473703589703,49.06000137329102,-3.0370592764752007,49.18999862670898,0.019599990844726634
5479,2007-01-08,49.41999816894531,50.5,48.95000076293945,50.5,8388000.0,-0.011600036621093768,1.8703640910439536,0.8000022605638977,38.933308919270814,35.498213512092356,0.05242697529463669,1.0781929917127968,3.4894986689176832,2.514793250270202,26.914488844274626,1.5499992370605469,-2.5101822179631483,-0.7565015792846665,-3.6976885204463343,2.1846853618770012,-2.227095049865497,0.7140918912961638,-2.148643925048823,27.217102906985403,-10.989539126140059,1.4705934705808335,1,0.7450008392333984,2.2750015258789062,5.040000915527344,5.350002288818359,0.6500015258789062,0,0.028733347556756605,-1.2430955993930197,50.0,-1.2571430128446295,49.84000015258789,-2.0782473703589703,49.06000137329102,0.028733347556756605
5480,2007-01-09,49.040000915527344,49.47000122070313,48.599998474121094,49.4000015258789,8346700.0,-0.007689139366596542,2.4800109863280544,0.33333333333332676,40.61196489414869,36.46644024411474,0.4534602437566164,1.2821367381762059,3.7722904279147755,2.940146137344044,27.663612327645005,0.8700027465820384,-2.14690797620851,-0.9829988479614258,-3.8178279828916146,1.851830286968763,-2.40041341542652,0.43441571950366864,-1.5875008719042896,15.596393420056257,-25.755467712685295,1.4174145674650942,1,1.1249980926513672,2.229999542236328,5.412498474121094,5.729999542236328,1.2000007629394531,1,0.035685154309324396,1.8703640910439536,49.41999816894531,-1.2430955993930197,50.0,-1.2571430128446295,49.84000015258789,0.035685154309324396
5481,2007-01-10,49.40999984741211,49.459999084472656,48.70000076293945,49.02999877929688,5196200.0,0.007544839416338878,2.1666626930198922,-1.0555567329292597,50.53763251835862,38.6122214518692,0.002170426337173126,0.6526150925672027,3.3025455174465037,2.6010299799447267,28.45321937491142,0.7599983215332031,-1.738633156339887,-0.42699985504150106,-2.8636761245460107,2.0096764144630086,-1.6453379897937594,0.7913382797107573,-1.7835998360515575,26.9113438814946,-18.480998716867294,1.2183381347522557,1,0.7549991607666016,1.8600006103515625,5.16249942779541,5.3600006103515625,0.5900001525878906,2,0.03460836044836024,2.4800109863280544,49.040000915527344,1.8703640910439536,49.41999816894531,-1.2430955993930197,50.0,0.03460836044836024
5482,2007-01-11,50.040000915527344,50.7400016784668,49.11000061035156,50.22999954223633,7317900.0,0.01275047703017207,1.6942101861630858,-0.49999498067561043,61.73230654812863,41.72232305474071,-0.5597081046962771,-0.2982617249451778,2.595471099108437,2.0047709442803097,29.462931097733065,1.6300010681152344,-1.4917476706431358,0.39700107574462606,-1.1122840448234896,1.9062861963127418,-0.35764148453943534,1.1516436360286875,-2.2466569351387946,45.00006556509362,-1.937038159313218,0.7546425602840581,1,0.12499809265136719,1.2299995422363281,4.317498207092285,4.729999542236328,0.6100006103515554,3,0.01918463363126688,2.1666626930198922,49.40999984741211,2.4800109863280544,49.040000915527344,1.8703640910439536,49.41999816894531,0.01918463363126688
5483,2007-01-12,49.65999984741211,50.11999893188477,49.31000137329102,49.86999893188477,3756600.0,-0.007593946066402291,1.281686205821942,1.1052663280262185,59.93883649348674,44.14344010119281,-0.19732214839415008,-0.049987854434718315,2.8595113915906865,2.419201654310207,29.050185591632584,0.80999755859375,-1.2957720792629033,0.0989999771118164,-1.193926900767437,1.3919268549910697,-0.5474634618278102,0.7454634160514431,-1.7063896567566772,49.53270028467581,0.2717713678914322,0.6464634389396257,1,0.5049991607666016,1.6100006103515625,4.6974992752075195,5.1100006103515625,0.7299995422363281,4,0.016109529591596283,1.6942101861630858,50.040000915527344,2.1666626930198922,49.40999984741211,2.4800109863280544,49.040000915527344,0.016109529591596283
5484,2007-01-16,48.959999084472656,49.97999954223633,48.9000015258789,49.47000122070313,5492200.0,-0.014095867198757772,-2.428580078716264,2.428592188919116,48.0438182795057,45.96796157293726,0.4899248266192373,0.5606179650493672,3.4301250310641223,3.1716264574095945,28.704527478631103,1.079998016357429,-1.0395755666404582,-0.5260007858276339,-1.7725443808015697,0.720542809146302,-1.1492725833145983,0.0972710116593305,-0.8525333319610198,16.822433238441395,-30.815068152849914,0.6232717974869673,1,1.2049999237060547,1.7450008392333984,5.397500038146973,5.810001373291016,1.0900001525878906,1,0.03186277374310165,1.281686205821942,49.65999984741211,1.6942101861630858,50.040000915527344,2.1666626930198922,49.40999984741211,0.03186277374310165
5485,2007-01-17,48.6500015258789,49.290000915527344,48.54999923706055,48.9900016784668,4089200.0,-0.0063316495994802935,-1.7407229494415757,0.6666641734109281,39.29766142304888,47.46270732649009,0.7993261143339225,0.7159382760810402,3.6441182134728436,3.5449126609215043,28.62187742117788,0.7400016784667969,-0.8486776360795929,-0.7144983291626019,-1.7651815999955005,0.33618494167029667,-1.2398399645790548,-0.18915669374614907,-0.3948344339853094,4.566309467405824,-38.03440618299215,0.5253416354164496,1,1.5149974822998118,1.9499988555908274,5.70749759674073,6.119998931884773,0.6499977111816477,2,0.029188039556174772,-2.428580078716264,48.959999084472656,1.281686205821942,49.65999984741211,1.6942101861630858,50.040000915527344,0.029188039556174772
5486,2007-01-18,49.18000030517578,49.43000030517578,48.0099983215332,48.86999893188477,5426700.0,0.010894116396172215,2.50617179295177,-0.9117683357829263,49.56971350345194,48.401650126993225,0.32200111497189,0.09553986559618721,3.0558217553040663,3.090549237340447,28.491345449979637,1.4200019836425781,-0.713445056204506,-0.12399959564208984,-1.05903449432531,0.8110353030411304,-0.5915170449837035,0.3435178536995238,2.6199989318847656,42.85716281890411,3.5871611912924664,0.46751744934161155,1,0.7249984741210938,1.3700008392333984,4.929998397827148,5.590000152587891,-0.5400009155273438,3,0.021553504813204727,-1.7407229494415757,48.6500015258789,-2.428580078716264,48.959999084472656,1.281686205821942,49.65999984741211,0.021553504813204727
5487,2007-01-19,49.4000015258789,49.52999877929688,48.68999862670898,49.43000030517578,5503700.0,0.004473387949124552,6.304484840442849,-0.09676982710886659,47.86478583374958,48.503336490349966,0.036903212762233295,-0.1262063894386003,2.7966081492940233,2.958928555105807,27.90094459147695,0.8400001525879048,-0.47715571618290653,0.09300155639648011,-0.8429043125753779,1.0289074253683381,-0.3749513780894489,0.5609544908824091,2.3241976928711026,65.87691005994984,29.442597667809906,0.4679529344859295,1,-0.025001525878899145,1.1499996185302805,4.6474971771240305,5.369998931884773,-2.5,4,0.012145717724457716,2.50617179295177,49.18000030517578,-1.7407229494415757,48.6500015258789,-2.428580078716264,48.959999084472656,0.012145717724457716
5488,2007-01-22,49.38000106811523,49.540000915527344,48.849998474121094,49.4000015258789,5491700.0,-0.0004048675535606172,3.6000279745175394,0.666709053916424,50.09312984474084,49.743316593179955,-0.045027034850022574,-0.04304285855679524,2.7686183080475786,3.0700065471259492,26.433381171295522,0.69000244140625,-0.16162111259017564,0.03150100708007386,-0.8340323458024841,0.8970343599626318,-0.40126566936120156,0.4642676835213493,2.269914132690438,69.54324353631863,32.04879136310127,0.4327666764412786,1,-0.00500106811522727,0.16499900817871804,4.667497634887702,5.389999389648445,-2.900001525878899,0,0.025718923254210102,6.304484840442849,49.4000015258789,2.50617179295177,49.18000030517578,-1.7407229494415757,48.6500015258789,0.025718923254210102
5489,2007-01-23,49.31000137329102,49.47999954223633,48.9000015258789,49.38000106811523,4941200.0,-0.0014175717559755663,3.29633501935635,3.4999046347503864,51.14071171011766,50.91317735050984,0.00863702141943179,0.10727789806110621,2.7743177561962042,3.222819448896935,24.88650880030521,0.579998016357429,-0.1094370286981814,-0.08599872589110902,-0.816921551538627,0.644924099756409,-0.45146013871487156,0.2794626869326535,2.2671154899291963,84.96737566725969,44.08584178564719,0.3654614128237597,1,0.06499862670897727,0.09999847412108664,3.864997863769524,5.039999008178704,-2.520000457763679,1,0.02190221022671479,3.6000279745175394,49.38000106811523,6.304484840442849,49.4000015258789,2.50617179295177,49.18000030517578,0.02190221022671479
5490,2007-01-24,50.36000061035156,50.81000137329102,49.29999923706055,49.29999923706055,6057100.0,0.021293839136441006,-1.8490569432798571,-15.142942779294627,60.51779915298856,52.02208475435761,-0.9324906228688903,-0.8981998342116952,1.6947496162831754,2.2611428033350336,23.481838028104843,1.5100021362304759,-0.10721535172899621,0.9065004348754897,0.06466606266886288,1.7483348070821165,0.48558324877217274,1.3274176209788067,1.1457738820349164,83.92856169721125,39.94238353442491,0.420917186103315,1,-0.9500007629394531,-0.9500007629394531,2.8149986267089844,3.989999771118164,-4.010002136230469,2,-0.006155706305279396,3.29633501935635,49.31000137329102,3.6000279745175394,49.38000106811523,6.304484840442849,49.4000015258789,-0.006155706305279396
5491,2007-01-25,49.88000106811523,51.61999893188477,49.54999923706055,51.4000015258789,7146200.0,-0.00953136490108919,1.1122496842162393,-1.4339608382246567,50.340143998401395,50.75628891549903,-0.4233276251418019,-0.44495104036162303,2.1709085683248404,2.8267720862873134,22.34758303799883,2.069999694824226,0.0028841436143238752,0.4290008544921804,-0.4071532379822642,1.265154946966625,0.01092380825495809,0.8470779007294027,-1.8700027465820241,40.6144135652181,0.4086120503745363,0.4180770462372206,1,-0.0650024414062429,-0.5050010681152273,3.2949981689453196,4.469999313354499,-4.25,3,-0.011627943436942623,-1.8490569432798571,50.36000061035156,3.29633501935635,49.31000137329102,3.6000279745175394,49.38000106811523,-0.011627943436942623
5492,2007-01-26,49.52000045776367,50.2400016784668,49.2599983215332,49.88999938964844,3143300.0,-0.007217333653620872,-1.2022468057383127,0.24342027661566185,46.052634055595455,49.21337753351111,-0.161868327776439,-0.06546684071592779,2.4931472139267896,3.259362664553194,20.84486796222801,0.9800033569335938,0.12007710303375063,0.054500198364259234,-0.7755530181422898,0.8845534148708083,-0.36052640988901175,0.4695268066175302,-1.4378021240234347,24.187793246196605,-14.780497148943766,0.41502660825327425,1,0.2949981689453125,-0.14500045776367188,3.654998779296875,4.829999923706055,-3.0,4,-0.01777061914338629,1.1122496842162393,49.88000106811523,-1.8490569432798571,50.36000061035156,3.29633501935635,49.31000137329102,-0.01777061914338629
5493,2007-01-29,50.08000183105469,50.40999984741211,49.52000045776367,49.56999969482422,3582500.0,0.011308589824603255,-1.9180278660229633,-1.3783881311022446,55.44557696375156,50.03579516509398,-0.7331227654703554,-0.6227425058590086,1.9094944992135225,2.770675399219172,19.307226618550793,0.8899993896484375,0.140323900606532,0.5925014495849581,-0.2792996809600794,1.4643025801299956,0.15660088431243935,1.0284020148574768,-1.927047485351558,43.38240553356029,2.8067299681261275,0.4359005652725184,1,-0.2650032043457031,-0.7050018310546875,2.3324975967407227,3.789999008178711,-2.3800010681152344,0,-0.06349840632800985,-1.2022468057383127,49.52000045776367,1.1122496842162393,49.88000106811523,-1.8490569432798571,50.36000061035156,-0.06349840632800985
5494,2007-01-30,49.61999893188477,50.40999984741211,49.34000015258789,50.25,3338000.0,-0.00918536106930945,1.25262912739874,-1.2352910377428916,54.72310841749175,51.74973372003208,-0.18959090335430062,-0.1507805157981963,2.3219598635703136,3.294453029148322,17.634138526514594,1.0699996948242188,0.011352995212433825,0.11999855041504759,-0.7518779532132385,0.9918750540433336,-0.31593970139909544,0.5559368022291906,-1.3977036944580092,15.254259205379622,-27.304601555343798,0.43593825181414403,1,0.19499969482421164,0.28499984741210227,1.5900011062622,3.1000022888183523,-1.4599990844726634,1,-0.06328092416847564,-1.9180278660229633,50.08000183105469,-1.2022468057383127,49.52000045776367,1.1122496842162393,49.88000106811523,-0.06328092416847564
5495,2007-01-31,50.4000015258789,50.68000030517578,49.4900016784668,49.61999893188477,3414900.0,0.015719520572035073,-1.2884652769881413,-1.2380972564501491,57.55725679874434,52.637238530620124,-0.7769557092814949,-0.8806354363109108,1.4863843515152055,2.606241324154162,16.264284550093006,1.1899986267089844,-0.0642058243347492,0.8395009994506779,-0.10657084044797926,1.785572839349335,0.36646507950134577,1.31253691940001,-2.109752214562974,48.3052080302585,3.611429016579976,0.4730359199493297,1,-0.24500274658202414,-0.49500274658202414,0.7849988937378001,2.319999694824226,-2.0600013732910085,2,-0.07162699406859996,1.25262912739874,49.61999893188477,-1.9180278660229633,50.08000183105469,-1.2022468057383127,49.52000045776367,-0.07162699406859996
5496,2007-02-01,50.849998474121094,51.0,50.15999984741211,50.40999984741211,3196100.0,0.008928510607507212,1.2702655332573831,0.5640989274867689,56.35790588181753,53.58091853596101,-1.078575045381811,-1.2539448639019426,0.9236457195805485,2.2713831456637763,14.689530396504773,0.8400001525878906,0.02343511793650066,1.19999809265137,0.1235910356767036,2.2764051496260365,0.6617945641640333,1.7382016211387068,-2.493154170393794,91.37923096654251,44.79406683742214,0.5382035284873334,2,-0.6149997711181641,-0.9449996948242188,0.33500194549560547,1.8700027465820312,-2.8699989318847656,3,-0.08849557787676565,-1.2884652769881413,50.4000015258789,1.25262912739874,49.61999893188477,-1.9180278660229633,50.08000183105469,-0.08849557787676565
5497,2007-02-02,51.18999862670898,51.47999954223633,50.75,50.95000076293945,2757700.0,0.006686335551434164,-1.2812507450587702,0.5454513928023212,62.085294918800614,54.91338132196765,-1.2716942059964182,-1.5680137086162205,0.47285255059070863,2.0289104165925878,13.16269184938056,0.7299995422363281,0.22069524021526377,1.4724983215331946,0.19533307139548128,2.749663571670908,0.8339156964643379,2.1110809466020513,-2.7678912304185275,86.44855148416688,38.57411366326342,0.6385826250688559,2,-0.9299983978271413,-1.2849998474121023,-0.5074987411498952,1.5300025939941477,-3.529998779296868,4,-0.10861491908094634,1.2702655332573831,50.849998474121094,-1.2884652769881413,50.4000015258789,1.25262912739874,49.61999893188477,-0.10861491908094634
5498,2007-02-05,50.97999954223633,51.6500015258789,50.9000015258789,51.099998474121094,2528100.0,-0.004102345968086785,-4.357239199443862,-0.5000000000000148,67.29452401528243,56.70824935587485,-0.9061598847020207,-1.3500487933866623,0.579262095334613,2.312893885299843,13.032587414596202,0.75,0.3118396017758087,1.2134992599487333,-0.17926746042972752,2.606265980327194,0.5171158997595029,1.9098826201379637,-2.493934315233993,70.9956023667625,18.400439593299303,0.6963833601892292,2,-0.5249996185302734,-1.0750007629394531,-0.36499977111816406,1.7400016784667969,-2.829998016357429,0,-0.08748527117536753,-1.2812507450587702,51.18999862670898,1.2702655332573831,50.849998474121094,-1.2884652769881413,50.4000015258789,-0.08748527117536753
5499,2007-02-06,50.84000015258789,51.209999084472656,50.40999984741211,50.97999954223633,2246300.0,-0.002746163022862569,1.6666709052299633,1.1666719649044728,69.31215044568724,57.68539949950804,-0.5881575912015151,-1.1575605609757034,0.5819280717483224,2.4570382507808546,12.282004248607093,0.7999992370605469,0.40524170531678294,1.002499771118167,-0.45897488990978275,2.4639744321461166,0.2717624406041921,1.7332371016321417,-2.22737747363049,62.49993377261245,3.6712536848400816,0.7307373305139764,2,-0.38500022888183594,-0.9350013732910156,-0.22500038146972656,1.8800010681152344,-2.6199989318847585,1,-0.06176237962675546,-4.357239199443862,50.97999954223633,-1.2812507450587702,51.18999862670898,1.2702655332573831,50.849998474121094,-0.06176237962675546
5500,2007-02-07,50.790000915527344,50.97999954223633,50.11999893188477,50.77999877929688,3029200.0,-0.0009834625670827046,3.4102664423490383,-0.07144414168932255,65.51059588630314,59.37100526483045,-0.526070220399113,-1.0221391239191888,0.4821548040366821,2.507421008952882,11.212119946927565,0.8600006103515554,0.4934523431471902,0.8650005340576143,-0.6049576284067371,2.3349586965219657,0.13002145282543864,1.59997961528979,-2.055883082693086,43.79090507902388,-16.353413478507612,0.7349790812321759,2,-0.33500099182128906,-0.8850021362304688,-0.3100004196166992,1.9300003051757812,-2.94000244140625,2,-0.05178186691686393,1.6666709052299633,50.84000015258789,-4.357239199443862,50.97999954223633,-1.2812507450587702,51.18999862670898,-0.05178186691686393
5501,2007-02-08,51.11999893188477,51.34000015258789,50.36000061035156,50.70000076293945,3026600.0,0.006497302823567086,1.2790670853959298,41.99084668195274,66.22639295849996,61.61253403181985,-0.7394366352313995,-1.2832527959400508,0.027631670013072096,2.178132639147144,10.193963810819339,0.9799995422363281,0.5995607673705337,1.1094985961914148,-0.4315387775210695,2.650535969903899,0.33897990933517264,1.880017283047657,-2.2692457513287323,65.35936631254097,5.6947992340213816,0.770518686856242,2,-0.6249980926513743,-1.2150001525878977,-0.7349987030029368,1.2300014495849538,-3.5099983215332102,3,-0.054381823892467485,3.4102664423490383,50.790000915527344,1.6666709052299633,50.84000015258789,-4.357239199443862,50.97999954223633,-0.054381823892467485
5502,2007-02-09,51.0,51.79999923706055,50.65999984741211,51.22000122070313,3632200.0,-0.002347396995149853,-1.5333276819395583,-0.5238147138964658,64.99999646787157,62.67413619894429,-0.43295146893109404,-1.1464232571327457,0.04203266543125039,2.27627559651593,10.268077739626495,1.1399993896484375,0.5574108992056637,0.9414997100830078,-0.6619466623116637,2.5449460824776793,0.13977652388567208,1.7432228962803435,-2.0372768856310444,52.381006444112224,-5.784717238103106,0.8017231861973363,2,-0.43000030517578125,-1.095001220703125,-0.7775001525878906,1.2350006103515625,-2.6199989318847727,4,-0.05921569525026804,1.2790670853959298,51.11999893188477,3.4102664423490383,50.790000915527344,1.6666709052299633,50.84000015258789,-0.05921569525026804
5503,2007-02-12,50.459999084472656,51.36000061035156,50.20000076293945,50.86999893188477,2383600.0,-0.010588253245634172,-1.4946327417112057,1.8636253294492715,59.79555298498489,63.23774115088797,0.1862017366455575,-0.5727822491596797,0.43800230951751473,2.7867474958225955,10.18383340353132,1.1599998474121094,0.6191868900531503,0.3614988327026367,-1.240003095181578,1.9630007605868514,-0.4392521312394706,1.162249796644744,-1.3270394027422086,20.238100644410906,-33.11069018049761,0.8007509639421061,2,0.18500137329101562,-0.5550003051757812,0.0800008773803711,1.6400012969970703,-0.9199981689453125,0,-0.055489482518087274,-1.5333276819395583,51.0,1.2790670853959298,51.11999893188477,3.4102664423490383,50.790000915527344,-0.055489482518087274
5504,2007-02-13,50.52000045776367,51.13999938964844,50.25,50.459999084472656,3046200.0,0.0011890878791054327,-2.708334326745027,-0.14634486736943708,51.639342340081754,62.58019509992546,0.2987031007876695,-0.5374765750150274,0.23653288755697588,2.7050900957290978,9.838910196299754,0.8899993896484375,0.7507707720820065,0.34350013732910156,-1.1742986372341377,1.8612989118923409,-0.41539924995251454,1.1023995246107177,-1.2270184027134192,23.809610310579558,-24.610600764840783,0.7588993872816189,2,0.4399986267089844,-0.6150016784667969,0.40999889373779297,1.5799999237060547,-0.8699989318847727,1,-0.046912092446756204,-1.4946327417112057,50.459999084472656,-1.5333276819395583,51.0,1.2790670853959298,51.11999893188477,-0.046912092446756204
5505,2007-02-14,50.06999969482422,50.72000122070313,49.81000137329102,50.70000076293945,5146500.0,-0.00890737844144851,1.7164094125952383,-10.499777481085893,51.95874780458386,62.0913997580106,0.7788776327619331,0.025677985804186676,0.542722624575859,3.110958657501797,9.104480672684701,0.9099998474121094,0.7666317699160459,-0.17750053405761435,-1.5170182315338465,1.1620171634186178,-0.847259382795734,0.4922583146805053,-0.6265966088533474,13.065256313426287,-34.841071252123136,0.6697588487381162,2,0.7350006103515625,-0.16500091552734375,0.8599996566772461,2.030000686645508,-0.049999237060546875,2,-0.03694824216889947,-2.708334326745027,50.52000045776367,-1.4946327417112057,50.459999084472656,-1.5333276819395583,51.0,-0.03694824216889947
5506,2007-02-15,50.2400016784668,50.34000015258789,49.9000015258789,49.93000030517578,3427400.0,0.0033952862927648653,-1.3783778210798188,-0.4920648376334385,57.72532891505514,61.606959090927774,0.5735644566749585,-0.06412746824329929,0.26886215564773863,2.9134917805206015,8.006324627742579,0.4399986267089915,0.8320239602218322,-0.06049861907958842,-1.3025072968502869,1.18151005869111,-0.6815029579649377,0.5605057198057608,-0.6552028234305425,21.608078732368707,-28.088193759723826,0.6210043388853498,2,0.5649986267089844,-0.3350028991699219,0.47749805450439453,1.5799980163574219,-0.5200004577636648,3,-0.047571718242399585,1.7164094125952383,50.06999969482422,-2.708334326745027,50.52000045776367,-1.4946327417112057,50.459999084472656,-0.047571718242399585
5507,2007-02-16,50.0,50.33000183105469,49.7599983215332,50.25,3064700.0,-0.00477710331306902,1.780480089318943,-0.8064480403617794,49.078320761251135,59.58293650714651,0.7006991214964202,0.23518752390570796,0.37525195737180894,3.116370564213895,6.932083002195314,0.5700035095214844,0.8122883723118264,-0.3305002212524428,-1.5082486415311465,0.8472481990262608,-0.9193744313917946,0.258373988886909,-0.28228912204228607,15.000083446383314,-34.028595081788055,0.5888742101393517,2,0.779998779296875,-0.095001220703125,0.7174997329711914,1.8199996948242188,-0.8300018310546875,4,-0.04779998779296879,-1.3783778210798188,50.2400016784668,1.7164094125952383,50.06999969482422,-2.708334326745027,50.52000045776367,-0.04779998779296879
5508,2007-02-20,50.6500015258789,50.75,49.79999923706055,50.0,3012600.0,0.01300003051757792,1.2352999255010726,-2.6000061035155966,61.36867554292025,58.70032818461685,-0.0011570136528789021,-0.3318020214902404,-0.3897008422772288,2.41348846202596,5.915871021075736,0.9500007629394531,0.7845879188367348,0.2560012817382713,-0.8400846981186874,1.35208726159523,-0.2920417081902116,0.8040442716667542,1.1499977111816477,64.49293590484221,10.72968965764732,0.5480429899284794,2,0.12999725341797586,-0.7450027465820241,0.06749820709229226,1.1699981689453196,-1.8800010681152273,1,-0.04481738182384554,1.780480089318943,50.0,-1.3783778210798188,50.2400016784668,1.7164094125952383,50.06999969482422,-0.04481738182384554
5509,2007-02-21,50.38999938964844,51.04999923706055,50.18999862670898,50.22999954223633,4727200.0,-0.00513330954388258,-6.166621632360757,0.24615303355752233,49.875285150847034,56.963071436232845,0.21042846620285616,0.013975958137621092,-0.245205536249685,2.6238303955595086,4.94933932593854,0.8600006103515696,0.6753735660903999,-0.058000755310061436,-1.0284389554576379,0.912437444837515,-0.5432198553838532,0.42721834476373033,1.3699998474121102,48.83725744161151,-5.3843864926130465,0.48521910007378977,2,0.3899993896484375,-0.4850006103515625,0.3275003433227539,1.4300003051757812,-1.4599990844726562,2,-0.01686839619799063,1.2352999255010726,50.6500015258789,1.780480089318943,50.0,-1.3783778210798188,50.2400016784668,-0.01686839619799063
5510,2007-02-22,50.04999923706055,50.68000030517578,49.56999969482422,50.31000137329102,4100100.0,-0.006747373619888086,1.220001220703125,-1.6250149011754491,39.74361356973987,54.02054039303727,0.48547315510218425,0.34737066618868084,0.030338914240275017,2.92350481781871,4.894426259094599,1.1100006103515625,0.5344530349143071,-0.3825008392334013,-1.3686330699820672,0.6036313915152647,-0.8755669546077343,0.1105652761409317,1.6707999999999998,32.4324115337923,-16.383116614302338,0.49306611537433287,2,0.6350002288818359,-0.14500045776367188,0.38500022888183594,1.7700004577636719,-1.3299980163574148,3,-0.007991962383197437,-6.166621632360757,50.38999938964844,1.2352999255010726,50.6500015258789,1.780480089318943,50.0,-0.007991962383197437
5511,2007-02-23,49.29999923706055,50.4000015258789,49.20000076293945,50.18999862670898,5035600.0,-0.014985015213439756,-1.2018436598818358,3.4230464508933913,28.074279412519672,49.917682942442624,1.0618180097584826,1.1085251083921221,0.6729565153883215,3.6311228653453185,4.996355129168947,1.200000762939446,0.36485838126861125,-1.1035007476806626,-2.187319782789082,-0.01968171257224327,-1.6454102652348723,-0.561591230126453,2.334768018310548,5.405327383775357,-37.053289883143776,0.5419095175542085,2,0.9800014495849609,0.6049995422363281,1.0825004577636719,2.520000457763672,-0.8199996948242188,4,0.014604487461368443,1.220001220703125,50.04999923706055,-6.166621632360757,50.38999938964844,1.2352999255010726,50.6500015258789,0.014604487461368443
5512,2007-02-26,48.63999938964844,49.63999938964844,48.56000137329102,49.63000106811523,3980000.0,-0.013387421047178494,1.1386134874322371,1.112362199324499,25.42019719395708,46.09819896566175,1.510714415347394,1.7910449833783701,1.1902228514078317,4.256128634674809,5.543493845340639,1.0799980163574148,0.20661066749828194,-1.7195005416870117,-3.0067084887225732,-0.4322925946514502,-2.363104515204789,-1.0758965681692345,2.8486818761767623,3.2127744975776187,-34.16401529422381,0.6436039735177803,2,1.210000991821289,1.5400009155273438,1.5875005722045898,3.1800003051757812,0.49000167846678977,0,0.022203985292083228,-1.2018436598818358,49.29999923706055,1.220001220703125,50.04999923706055,-6.166621632360757,50.38999938964844,0.022203985292083228
5513,2007-02-27,46.9000015258789,48.43000030517578,46.11000061035156,48.29999923706055,7843700.0,-0.03577298284546948,1.795180612144067,1.414136704646619,19.02518958012567,42.47440421455552,3.0090549260217756,3.457877173607365,2.8487887396257605,5.955928339191054,6.589046925698716,2.529998779296875,-0.04358813608544665,-3.3004983901977596,-5.313858260876323,-1.2871385195191962,-4.307178325537045,-2.2938184548584744,4.354385348543566,15.991925812611681,-17.454844689172603,1.0066799353392828,2,1.6799983978271555,2.0549983978271555,3.0624990463256907,4.91999816894532,0.9899978637695384,1,0.04840077972734935,1.1386134874322371,48.63999938964844,-1.2018436598818358,49.29999923706055,1.220001220703125,50.04999923706055,0.04840077972734935
5514,2007-02-28,46.47999954223633,47.290000915527344,46.25,46.9000015258789,7887700.0,-0.008955265884390662,-1.3636355754767282,0.3000019073517445,17.97922154185025,38.69890129647401,3.1242663855299,3.8267776235185735,3.2078791956816772,6.311006796187826,7.841097231395751,1.0400009155273438,-0.31386234592136475,-3.56350040435791,-6.169842757070363,-0.9571580516454574,-4.86667158071414,-2.2603292280016802,4.2599487057790455,8.096257255855186,-23.04889751340123,1.3031711763562275,2,2.1000003814697266,2.4750003814697266,2.9800004959106445,5.340000152587891,1.970001220703125,2,0.04926852276421445,1.795180612144067,46.9000015258789,1.1386134874322371,48.63999938964844,-1.2018436598818358,49.29999923706055,0.04926852276421445
5515,2007-03-01,46.790000915527344,47.08000183105469,45.08000183105469,45.95000076293945,8836300.0,0.006669564895527058,1.8168974734381926,-1.9999909174303931,17.734789700219764,34.255508050381195,2.5703699309989503,3.4071431314246468,2.8193250744726868,5.905291125203419,9.153520019091339,2.0,-0.5307299023176881,-3.0729990005493164,-6.049164125128307,-0.09683387597032578,-4.561081562838815,-1.5849164382598175,3.486952568721648,32.14284177753434,5.105561494487841,1.4880825622894966,3,1.2749996185302734,1.6499996185302734,2.602499008178711,5.029998779296875,1.4399986267089844,3,0.04573625449402963,-1.3636355754767282,46.47999954223633,1.795180612144067,46.9000015258789,1.1386134874322371,48.63999938964844,0.04573625449402963
5516,2007-03-02,46.349998474121094,47.20000076293945,45.93000030517578,46.70000076293945,7080200.0,-0.009403770737269501,-1.1344570140823398,-0.4166693157615088,16.927508958822983,30.683195627889173,2.6826566171989015,3.6814827538231896,3.1962865579177873,6.242057178549651,10.226374531801042,1.2700004577636719,-0.7232281661906157,-3.288001441955565,-6.610268185871334,0.03426530196020394,-4.949134813913446,-1.626868069997684,3.303320811744584,27.85081848723749,3.8533139508959415,1.6611333719578836,3,1.7150020599365234,2.0900020599365234,3.0600013732910156,5.470001220703125,1.1100006103515625,4,0.051132747024906555,1.8168974734381926,46.790000915527344,-1.3636355754767282,46.47999954223633,1.795180612144067,46.9000015258789,0.051132747024906555
5517,2007-03-05,45.63000106811523,46.56000137329102,45.38999938964844,45.849998474121094,5073500.0,-0.01553392512856,-2.3428591669800367,0.6285599067040344,16.50491703706909,25.698333571683488,3.036948112946689,4.177778609617214,3.8774265977681566,6.875777697481155,11.070628699563931,1.1700019836425852,-0.9239473505374036,-3.729998970031744,-7.416035027601282,-0.04396291246220585,-5.573016998816513,-1.886980941246975,3.4745201231731286,16.417895151574292,-7.722398810127174,1.8430180287847693,3,2.43499946594239,2.80999946594239,3.964998245239265,6.1899986267089915,1.4899978637695455,0,0.06245887371044989,-1.1344570140823398,46.349998474121094,1.8168974734381926,46.790000915527344,-1.3636355754767282,46.47999954223633,0.06245887371044989
5518,2007-03-06,46.52000045776367,46.63000106811523,45.41999816894531,46.06999969482422,7485300.0,0.0195046979797322,2.6119382590229265,-2.0454821314004645,25.12440454726614,22.948235726841165,1.6757188602500577,3.095208222823672,2.98357854509878,5.8991703360456,11.798278723453356,1.2100028991699148,-1.1728138671817732,-2.616999626159668,-6.4279040157333185,1.1939047634139826,-4.522451820946493,-0.7115474313728427,2.1015784102966464,65.15833589372698,39.283527596410856,1.905452194786825,3,1.3600006103515625,1.9200000762939453,3.0749988555908203,5.299999237060547,0.3400001525878906,1,0.05610491368591486,-2.3428591669800367,45.63000106811523,-1.1344570140823398,46.349998474121094,1.8168974734381926,46.790000915527344,0.05610491368591486
5519,2007-03-07,47.70000076293945,48.22000122070313,46.5,46.63000106811523,7742000.0,0.025365440532338912,-1.5864644401867871,2.377773068282981,36.48804591551563,22.586505987482916,0.0827125215888529,1.7580411913292409,1.8194870931863534,4.6318382688301085,12.450476729173635,1.720001220703132,-1.3479782643802452,-1.2799993515014663,-5.0540378493953,2.4940391463923675,-3.1670186004483796,0.607019897445447,-2.6199989318847656,83.43947264837213,53.633339107015786,1.8870192489469162,3,0.04000091552734375,0.7399997711181641,1.894998550415039,4.119998931884766,-1.1800003051757812,2,0.003983199657652925,2.6119382590229265,46.52000045776367,-2.3428591669800367,45.63000106811523,-1.1344570140823398,46.349998474121094,0.003983199657652925
5520,2007-03-08,48.15999984741211,48.77000045776367,47.97999954223633,48.0,7421400.0,0.009643586522330994,-6.899979019245074,0.14953261032321447,38.52096777045809,23.747249138364964,-0.7527350154430366,1.1498604664685104,1.353667913876734,4.094279259617679,13.238245656590102,1.0699996948242188,-1.6535575746151565,-0.688500213623044,-4.3793550148882545,3.0023545876421665,-2.533927614255653,1.1569271870095648,-3.017198028564451,81.95265036730557,48.998236558644116,1.8454274006326066,3,-0.7999992370605469,0.2800006866455078,1.6999988555908203,3.6599998474121094,-0.29000091552733664,3,0.00602161371358334,-1.5864644401867871,47.70000076293945,2.6119382590229265,46.52000045776367,-2.3428591669800367,45.63000106811523,0.00602161371358334
5521,2007-03-09,48.34000015258789,48.56000137329102,47.90999984741211,48.25,4505400.0,0.0037375478767875947,1.452823941786526,0.5625014901175405,40.77778253437359,25.453647509522355,-1.2105323021551868,0.7914911059031908,1.1466077928447191,3.802010224336641,13.77152677527968,0.6500015258789134,-1.8985175409068944,-0.36949996948241903,-3.9063403347648133,3.1673403957999753,-2.1379201521236126,1.3989202131587746,-3.0521103881835927,87.27810150025903,49.902347030944924,1.7684201826411967,3,-1.414999008178711,0.10000038146972656,1.6899986267089844,3.479999542236328,0.5299987792968821,4,-0.002275560819287148,-6.899979019245074,48.15999984741211,-1.5864644401867871,47.70000076293945,2.6119382590229265,46.52000045776367,-0.002275560819287148
5522,2007-03-12,47.97999954223633,48.5,47.95000076293945,48.209999084472656,3631000.0,-0.0074472612580720465,-2.7931361071282934,-2.5555461365659307,34.672783611260186,27.192269068537303,-1.0661111394484948,0.9630145246543123,1.4973740033756542,4.049542741513804,13.948315709303285,0.5499992370605469,-2.1029193008435314,-0.5785005569457979,-3.9579633037839983,2.8009621898924024,-2.268231930364898,1.1112308164733022,-2.552825350097656,76.4178992305704,40.717799522023,1.6897313734190993,3,-1.0549983978271484,0.46000099182128906,2.089999198913574,3.8400001525878906,0.8600006103515625,0,-0.010837858747912654,1.452823941786526,48.34000015258789,-6.899979019245074,48.15999984741211,-1.5864644401867871,47.70000076293945,-0.010837858747912654
5523,2007-03-13,47.65999984741211,48.09000015258789,47.540000915527344,47.63000106811523,6567000.0,-0.00666943930548658,-4.23811080835604,-0.1304297347951149,34.43557924891793,29.020753258211492,-0.7006492209231965,1.119908061198366,1.7910129379156956,4.246407477266629,14.703668638087864,0.5499992370605469,-2.2121988103118326,-0.758500289916995,-4.036762175252669,2.5197615954186787,-2.3976312325848284,0.8806306527508383,-2.0991126046484396,51.10130455898243,16.358113387095607,1.639130942667836,3,-0.7349987030029297,0.7800006866455078,2.422499656677246,4.159999847412109,0.7400016784667898,1,-0.011330275225686082,-2.7931361071282934,47.97999954223633,1.452823941786526,48.34000015258789,-6.899979019245074,48.15999984741211,-0.011330275225686082
5524,2007-03-14,48.1500015258789,48.22999954223633,47.02999877929688,47.43999862670898,7964700.0,0.01028119345437628,1.7586258303553197,23.667726347908943,39.349790982861634,31.42242006739392,-1.0380064701395284,0.46720192604440314,1.2885051131611007,3.660257854064973,15.62328195092239,1.200000762939446,-2.245800536056599,-0.14999866485596414,-3.2762271933150373,2.976229863603109,-1.7131129290854972,1.413115599373569,-2.460749754515227,64.36791184988468,28.12073047433165,1.5631142642295353,3,-1.0700016021728445,0.28999900817871804,2.0299978256225657,3.6699981689453196,0.579998016357429,2,-0.026791295423615025,-4.23811080835604,47.65999984741211,-2.7931361071282934,47.97999954223633,1.452823941786526,48.34000015258789,-0.026791295423615025
5525,2007-03-15,48.22000122070313,48.54999923706055,47.81999969482422,47.93999862670898,3856700.0,0.0014537838547441506,-1.8076880754135642,0.3943682403572032,43.44661531332136,34.368987440115966,-0.9876954364552617,0.26508997325725403,1.2123576606100315,3.502003776633167,16.919373383288494,0.7299995422363281,-2.047186946524235,0.012500953674326354,-3.0006482899519256,3.0256501973005783,-1.4940736681388032,1.5190755754874559,-2.4075195018834634,77.77780548068844,36.07490790302055,1.5065746218131264,3,-1.1400012969970774,0.21999931335448508,1.9599981307983327,3.5999984741210866,0.539997100830071,3,-0.035255095808864656,1.7586258303553197,48.1500015258789,-4.23811080835604,47.65999984741211,-2.7931361071282934,47.97999954223633,-0.035255095808864656
5526,2007-03-16,47.849998474121094,48.52999877929688,47.68000030517578,48.4000015258789,4432100.0,-0.007673221427111465,1.09876799035489,-1.9642784158252724,45.03144364375836,37.53860150752588,-0.42749749132708814,0.47100788525929005,1.5759772729752797,3.7899655313493597,18.321174860934846,0.8499984741211009,-1.7888250440315616,-0.23800163269042685,-3.097398496194536,2.6213952308136825,-1.667700064442485,1.1916967990616314,-1.9192160057436638,53.9473320969031,7.071010549238196,1.4296984317520547,3,-0.7549991607666016,0.5900020599365234,2.330000877380371,3.970001220703125,0.5900001525878835,4,0.00041798241173385264,-1.8076880754135642,48.22000122070313,1.7586258303553197,48.1500015258789,-4.23811080835604,47.65999984741211,0.00041798241173385264
5527,2007-03-19,47.61000061035156,48.290000915527344,47.4900016784668,48.099998474121094,4702800.0,-0.005015629496818663,-1.1917915595409796,0.8909002635594511,55.50386496572693,40.914097109577085,0.13734285668842716,0.5510236655521012,1.7815260608783348,3.9500050684944696,19.863218586905788,0.7999992370605469,-1.5428481823020448,-0.35849952697753906,-3.0777815367916403,2.3607824828365622,-1.7181405318845933,1.0011414779295151,-1.5656494223986854,38.15800370928975,-12.103461032421777,1.359641004907051,3,0.024999618530273438,0.8299999237060547,2.589999198913574,4.209999084472656,0.7299995422363281,0,0.026464992761610073,1.09876799035489,47.849998474121094,-1.8076880754135642,48.22000122070313,1.7586258303553197,48.1500015258789,0.026464992761610073
5528,2007-03-20,48.38000106811523,48.43000030517578,47.599998474121094,47.79999923706055,5241500.0,0.016173082291375707,1.4411807604707783,-1.1836823666796275,63.97059318515849,43.96771347287073,-0.3811523496546343,-0.41925458057662723,0.9801556720665872,3.09924126432918,21.12589135795595,0.8300018310546875,-1.2069874573604125,0.5250009536743079,-1.8961813498425144,2.94618325719113,-0.6855901980840997,1.7355921054327155,-2.22662390936992,88.81591330601088,31.8485150356707,1.21059115175841,3,-0.48000144958495383,-0.15999984741210227,1.8574981689453196,3.4399986267089915,-0.2200012207031179,1,0.009508042048718135,-1.1917915595409796,47.61000061035156,1.09876799035489,47.849998474121094,-1.8076880754135642,48.22000122070313,0.009508042048718135
5529,2007-03-21,49.540000915527344,49.7599983215332,48.70000076293945,48.9000015258789,4851700.0,0.02397684625469365,-1.038455048967465,1.1034437399700345,67.97385262406235,47.240256234382315,-1.3999162762963593,-1.7351618939230207,-0.1796835335741136,1.8663195283865122,21.677630323989415,1.3799972534179759,-0.7480185627845657,1.7275007247924776,-0.5306759640969929,3.985677413681948,0.5984123803477459,2.8565890692372093,-3.2819588248213023,90.30846998484202,28.95336291393611,1.129088344444735,3,-1.1450023651123047,-1.4300003051757812,0.7349987030029297,2.279998779296875,-2.1200027465820312,2,-0.023011694965292873,1.4411807604707783,48.38000106811523,-1.1917915595409796,47.61000061035156,1.09876799035489,47.849998474121094,-0.023011694965292873
5530,2007-03-22,49.6500015258789,49.95000076293945,49.099998474121094,49.540000915527344,3613200.0,0.002220440216364139,1.394375732046722,0.17187611758814234,72.54100539164736,50.76950321852384,-1.4263266565523196,-1.9780831751116423,-0.2759916518924399,1.6962297726650988,22.859275608213856,0.8500022888183594,-0.37126122821883456,1.8575012207031207,-0.32298537721406717,4.037987818620309,0.7672579217445232,2.9477445196617182,-3.1818420613232306,87.80490452398423,21.294186611120935,1.0902432989585955,3,-1.160001754760735,-1.585000991821282,0.7824974060058665,2.0449981689453196,-3.0,3,-0.018529747338739577,-1.038455048967465,49.540000915527344,1.4411807604707783,48.38000106811523,-1.1917915595409796,47.61000061035156,-0.018529747338739577
5531,2007-03-23,50.02000045776367,50.18999862670898,49.5099983215332,49.63999938964844,3402800.0,0.007452143414173218,-1.1249903142936961,3.4545359966710514,81.49209914489494,55.97164938892771,-1.7131078728673472,-2.415204505038247,-0.6396443586777281,1.2652880876051995,23.763217884439943,0.6800003051757741,-0.1518512137763679,2.191500091552733,-0.1139745087394104,4.496974691844876,1.0387627914066613,3.3442373916988046,-3.273293689337301,93.70376440403084,19.99507496785202,1.1527373001460715,3,-1.4100017547607422,-1.9549999237060547,0.33499908447265625,1.6749992370605469,-3.529998779296875,4,-0.025189966507385364,1.394375732046722,49.6500015258789,-1.038455048967465,49.540000915527344,1.4411807604707783,48.38000106811523,-0.025189966507385364
5532,2007-03-26,49.72000122070313,49.9900016784668,49.02000045776367,49.86000061035156,4049200.0,-0.005997585652040449,3.84998760228118,-0.3684184108818766,75.07837168658024,60.48751521533463,-1.2743439455210464,-2.139857273904198,-0.35696399317532723,1.510603662623943,24.155553972682476,1.0,0.02202786057090833,1.837500762939463,-0.5950931309400147,4.270094656818941,0.6212038159997206,3.0537977098792055,-2.6289652664485033,81.85338307659048,6.7713607485746365,1.2162969469397396,3,-1.1100025177002024,-1.655000686645515,0.634998321533196,1.5499992370605398,-3.1100006103515696,0,-0.025744218877073788,-1.1249903142936961,50.02000045776367,1.394375732046722,49.6500015258789,-1.038455048967465,49.540000915527344,-0.025744218877073788
5533,2007-03-27,49.16999816894531,49.66999816894531,49.13000106811523,49.66999816894531,3336000.0,-0.011062008009943503,1.159988403320341,3.5714441416895544,62.78257765889195,63.091158179337995,-0.5449272810846253,-1.4873282261127798,0.18122247034690986,1.9858831530819643,22.84581902691947,0.5900001525879048,0.1527429824319384,1.1739978790283203,-1.2773342600654018,3.6253300181220425,-0.05166819051854077,2.3996639485751814,-1.7690659474452488,31.543495291786506,-40.72650437805458,1.2256660695468593,3,-0.3299980163574219,-1.1049976348876953,1.1725006103515625,2.1000022888183594,-2.4699974060058594,1,-0.01688017179715151,3.84998760228118,49.72000122070313,-1.1249903142936961,50.02000045776367,1.394375732046722,49.6500015258789,-0.01688017179715151
5534,2007-03-28,48.77000045776367,49.0099983215332,47.849998474121094,48.95000076293945,6369200.0,-0.008134995445947979,6.733450319167875,0.3600006103515625,55.36028425851433,64.41489917324833,-0.053343586246995756,-0.9559868593331657,0.5870785218549983,2.3066356816127183,21.841708958951266,1.3199996948242188,0.3735956900375541,0.6595001220703125,-1.7061088125519888,3.0251090566926138,-0.5233043452408381,1.8423045893814631,-1.090161595742714,39.31632152353142,-30.41820032047793,1.1828044673111524,3,0.06999969482421875,-0.7049999237060547,1.5724983215332031,2.5,-2.5600013732910156,2,-0.012507701550666162,1.159988403320341,49.16999816894531,3.84998760228118,49.72000122070313,-1.1249903142936961,50.02000045776367,-0.012507701550666162
5535,2007-03-29,48.93000030517578,49.45000076293945,48.45000076293945,49.02000045776367,5229300.0,0.003280702192132834,1.1052614671715448,0.5,55.20282139486004,65.54505225670407,-0.11403020473510139,-0.9986440389048497,0.44491069009694684,2.0871561157306218,20.00696651190123,1.0,0.6415522918686563,0.7124999999999986,-1.594486339560838,3.019486339560835,-0.4409931697804197,1.8659931697804168,-1.0800018310546875,46.15392139441862,-20.479035914188714,1.1534931697804172,3,-0.09000015258789062,-1.0499992370605469,1.4124984741210938,2.3400001525878906,-2.1899986267089844,3,-0.030860456301095573,6.733450319167875,48.77000045776367,1.159988403320341,49.16999816894531,3.84998760228118,49.72000122070313,-0.030860456301095573
5536,2007-03-30,48.72000122070313,49.36000061035156,48.45000076293945,48.95000076293945,4749500.0,-0.004291826755832617,-1.3636345621275099,2.5555461365658516,56.702913198367746,65.6782798381086,0.25966333786043805,-0.6345186107300052,0.6535831812188988,2.252456346741802,18.210818703043667,0.9099998474121094,0.8311900560256476,0.3840007781982493,-1.7565590006320875,2.524560557028586,-0.6862791112169191,1.4542806676134177,-0.8700027465820384,40.65427307843859,-23.718931559227542,1.07027988941517,3,0.17499732971190696,-0.9799995422363352,1.5749979019164968,1.9849987030029226,-2.3000030517578196,4,-0.0424876774006443,1.1052614671715448,48.93000030517578,6.733450319167875,48.77000045776367,1.159988403320341,49.16999816894531,-0.0424876774006443
5537,2007-04-02,48.47999954223633,48.95000076293945,48.2400016784668,48.90999984741211,4220200.0,-0.00492614270224645,1.7842984726315316,1.8695702652049737,57.53675851855174,64.96340931959675,0.7108008001778288,-0.1792445915867944,0.8823496923866188,2.454691701721835,16.108498549818606,0.7099990844726562,0.9692284742202304,0.001499176025390625,-1.7187615357607626,1.7217598878115439,-0.858631179867686,0.8616295319184673,-0.39600105285644815,34.61544910731877,-30.137949697954568,0.8601303558930757,4,0.5399990081787109,-0.8449993133544922,1.6125001907348633,2.1200008392333984,-1.0999984741211009,0,-0.04104781110890532,-1.3636345621275099,48.72000122070313,1.1052614671715448,48.93000030517578,6.733450319167875,48.77000045776367,-0.04104781110890532
5538,2007-04-03,49.13000106811523,49.91999816894531,48.709999084472656,48.709999084472656,7355900.0,0.013407622360074756,-4.761873189162678,-0.9767481059597783,58.74999233654878,63.93853595431745,0.19933728250907023,-0.6573904966065456,0.22907920209747346,1.7664880867603827,13.634614041030414,1.4399986267089844,1.1445154156514903,0.5210006713867088,-0.9518974004315695,1.993898743204987,-0.21544836452243032,1.257449707295848,-0.8899993896484304,61.83588322233204,-2.843743243424356,0.7364490359091374,4,-0.11000251770018821,-1.4950008392333913,0.8849992752075266,1.4200000762939524,-2.659999847412095,1,-0.05129249751633147,1.7842984726315316,48.47999954223633,-1.3636345621275099,48.72000122070313,1.1052614671715448,48.93000030517578,-0.05129249751633147
5539,2007-04-04,47.88999938964844,49.86999893188477,47.81000137329102,48.95000076293945,13094700.0,-0.025239195023578742,-2.377052358394736,-2.5238008737432422,47.562764971972925,61.16317590768696,1.3194240129024521,0.6298689435781597,1.453592233986356,2.953504062616176,13.006146438475572,2.05999755859375,1.2278665428240387,-0.7285009384155288,-2.178993675557628,0.7219917987265703,-1.4537473069865783,-0.0032545698444792492,2.2999992370605398,3.7913809405861283,-56.784625357635115,0.7252463685710503,4,1.1100006103515625,-0.25499916076660156,0.8775005340576172,2.240001678466797,-0.9899978637695384,2,-0.024848583041874206,-4.761873189162678,49.13000106811523,1.7842984726315316,48.47999954223633,-1.3636345621275099,48.72000122070313,-0.024848583041874206
5540,2007-04-05,48.45000076293945,48.849998474121094,48.0,48.209999084472656,6078400.0,0.011693493013743117,-1.5757535473802848,-0.22641638446340595,54.310359474777805,58.142982611007284,0.638440452757294,0.09771771669292661,0.8504403441036601,2.355051102007792,12.849453710111394,0.9599990844726562,1.2000214948053767,-0.1829996109008789,-1.619928206242399,1.2539289844406412,-0.9014639085716425,0.5354646867698847,1.6923979187011682,30.331770691148023,-29.79872328203176,0.7184642976707614,4,0.4500007629394531,-0.8150005340576172,0.31749916076660156,0.6749992370605469,-1.6100006103515625,3,-0.046233264049403866,-2.377052358394736,47.88999938964844,-4.761873189162678,49.13000106811523,1.7842984726315316,48.47999954223633,-0.046233264049403866
5541,2007-04-09,48.22999954223633,48.72000122070313,48.11999893188477,48.70000076293945,5039300.0,-0.004540788797497974,1.3529402964979074,-1.958324723833744,54.46684706760529,55.85281320889895,0.6457336430166976,0.32575716665924404,1.0393191320029587,2.550738574954366,12.636131030624062,0.6000022888183594,1.0226938167145931,-0.39750080108642294,-1.8399828380030527,1.0449812358302069,-1.1187418195447378,0.32374021737189196,1.8657511932373012,19.905156719210463,-41.228229309458,0.7212410184583133,4,0.6350002288818359,-0.4400005340576172,0.022500991821289062,0.24500083923339844,-1.2999992370605469,0,-0.03089359066787256,-1.5757535473802848,48.45000076293945,-2.377052358394736,47.88999938964844,-4.761873189162678,49.13000106811523,-0.03089359066787256
5542,2007-04-10,47.459999084472656,48.4000015258789,47.29999923706055,48.13999938964844,7876100.0,-0.015965176551356985,-1.2000045776367045,1.4468054022466073,43.37174960877406,53.696054536663624,1.1861787715114929,1.111805907797958,1.780213678496608,3.2770111233963206,12.64338831346829,1.1000022888183523,0.7694789074766035,-1.1415012359619112,-2.650342925235975,0.3673404533121527,-1.8959220805989432,-0.38708039132487926,2.590036663757324,6.106866894675001,-49.3964265601544,0.7544208446370305,4,1.1499996185302734,0.3299999237060547,0.7925014495849609,1.0150012969970703,-0.23999786376952414,1,-0.02191320976800437,1.3529402964979074,48.22999954223633,-1.5757535473802848,48.45000076293945,-2.377052358394736,47.88999938964844,-0.02191320976800437
5543,2007-04-11,47.11999893188477,47.81000137329102,46.81000137329102,47.56000137329102,7284900.0,-0.0071639308711896055,1.127654048438413,0.6470621234390602,30.228763160535607,50.90366330355488,1.3463934970735778,1.4854353063455292,2.068503707409249,3.5750138407671486,12.479442372982861,1.0,0.39008329785933427,-1.4545013427734332,-3.0510574113007465,0.14205472575388,-2.2527793770370863,-0.6562233085097802,2.8200353558984332,10.13064725241847,-39.27759596021487,0.7982780342636554,4,1.2450008392333913,0.6849994659423757,1.1325016021728445,1.3200016021728445,0.09000015258788352,2,0.005517872286166847,-1.2000045776367045,47.459999084472656,1.3529402964979074,48.22999954223633,-1.5757535473802848,48.45000076293945,0.005517872286166847
5544,2007-04-12,46.86000061035156,47.29999923706055,46.2599983215332,47.0099983215332,6205500.0,-0.005517791329092692,1.849319363519975,0.3409019975031211,27.751204032016688,47.85348359657229,1.4605595103514233,1.73266964807911,2.287534088491853,3.7821348580581997,12.085369510586307,1.0400009155273438,0.07447520627255244,-1.6499996185302734,-3.414193985006655,0.11419474794610807,-2.5320968017684677,-0.7679024352920791,2.892231702562114,23.166110172574538,-20.501812501864418,0.8820971832381919,4,1.2299976348876953,1.3649978637695312,1.3000001907348633,1.5799999237060547,1.0099983215332102,3,-0.008322650118836705,1.127654048438413,47.11999893188477,-1.2000045776367045,47.459999084472656,1.3529402964979074,48.22999954223633,-0.008322650118836705
5545,2007-04-13,46.52000045776367,47.099998474121094,46.41999816894531,47.099998474121094,6591200.0,-0.0072556583047244105,1.344836658050683,3.866712443732357,21.955152893420816,43.99262134046708,1.5899504895199783,2.043553946946247,2.556625136883838,4.05876022690579,12.008042128392793,0.6800003051757812,-0.12227367931826905,-1.9049997329711914,-3.879325089161938,0.06932562321955515,-2.8921624110665647,-0.9178370548758181,2.952853135839568,10.569180073657655,-25.6637228369528,0.9871626780953733,4,1.569997787475586,1.7049980163574219,1.5700006484985352,1.9200000762939453,1.3499984741211009,4,0.008168552544625118,1.849319363519975,46.86000061035156,1.127654048438413,47.11999893188477,-1.2000045776367045,47.459999084472656,0.008168552544625118
5546,2007-04-16,47.86999893188477,48.11999893188477,47.0099983215332,47.38999938964844,7732900.0,0.029019743354189886,1.2653084262030716,-0.827588248061416,37.31137799439151,41.74535683778261,0.11923855981559939,0.7326964097006297,1.1354357005518452,2.6222562049647493,11.423410885064762,1.5999984741211009,-0.21642885085658747,-0.5560012817382756,-2.5291202303102267,1.4171176668336756,-1.5425607560242511,0.4305581925477,1.3458262399528635,75.23356072935535,42.92188379892582,0.9865594742859767,4,0.21999931335448508,0.354999542236321,0.030001640319817113,0.5700016021728445,0.040000915527336645,0,-0.021516582458305233,1.344836658050683,46.52000045776367,1.849319363519975,46.86000061035156,1.127654048438413,47.11999893188477,-0.021516582458305233
5547,2007-04-17,48.86999893188477,48.95000076293945,47.86999893188477,47.86999893188477,6655900.0,0.0208899106394993,-1.1600036621093608,2.08333532015669,48.0620208526882,40.55780445068699,-0.915943485606995,-0.17715029087165846,0.06343612419536271,1.540847031640702,10.3863392154197,1.0800018310546804,-0.3051299261485525,0.38099880218506854,-1.5626598233825177,2.324657427752655,-0.5908305105987282,1.3528281149688652,0.10936009192850804,97.02595693508523,61.947844025527864,0.9718293127837944,4,-0.8050003051757884,-0.645000457763679,-1.1874980926513743,-0.42999839782715554,-1.3400001525878906,1,-0.03969712848598528,1.2653084262030716,47.86999893188477,1.344836658050683,46.52000045776367,1.849319363519975,46.86000061035156,-0.03969712848598528
5548,2007-04-18,48.84000015258789,49.0,48.34000015258789,48.79999923706055,4727700.0,-0.0006138485768885094,2.6666596024244478,0.04000091552734375,50.474895988720505,40.88137456365894,-1.0408655314017636,-0.11691695383429135,0.026372197321535396,1.4943435421414861,9.439162428400252,0.6599998474121094,-0.3949211764014535,0.3280000686645508,-1.6211067342359087,2.2771068715650102,-0.646553332785679,1.3025534701147805,-2.5800018310546875,94.16059308760573,57.15580281291862,0.9745534014502307,4,-1.210000991821289,-0.6150016784667969,-1.1574993133544922,-0.39999961853027344,-2.170001983642578,2,-0.033169511196222246,-1.1600036621093608,48.86999893188477,1.2653084262030716,47.86999893188477,1.344836658050683,46.52000045776367,-0.033169511196222246
5549,2007-04-19,48.4000015258789,48.52000045776367,48.11000061035156,48.36999893188477,4826300.0,-0.009008980862701299,2.0370307577106206,0.7500476826240964,46.53595638181268,40.01755199777393,-0.582132654324873,0.24590439756772753,0.3973258969272351,1.839655210177888,9.885476434243525,0.7299995422363281,-0.4884417480504126,-0.054998588562021666,-1.9432509328764027,1.8332537557523594,-0.9991247607192122,0.8891275835951689,-2.08520317077636,76.74426169396068,39.20737138606177,0.9441261721571901,4,-0.7700023651122976,-0.1750030517578054,-0.7175006866455007,0.03999900817871804,-1.7600021362304616,3,-0.02458682652664712,2.6666596024244478,48.84000015258789,-1.1600036621093608,48.86999893188477,1.2653084262030716,47.86999893188477,-0.02458682652664712
5550,2007-04-20,48.72999954223633,49.18999862670898,48.33000183105469,48.849998474121094,4368100.0,0.006818140618879642,1.1499940395298585,-3.9996185632568215,50.064339259614876,39.52838446355277,-0.970270269458112,-0.16501207567058884,0.002305873880700915,1.4114570946574645,10.412548236288144,0.8599967956542898,-0.6419299557840645,0.32099952697753764,-1.4878318188916708,2.129830872846746,-0.5834161459570666,1.2254151999121419,-2.361497154235842,78.89912751936247,40.03164453206258,0.9044156729346028,4,-1.0050010681152344,-0.5050010681152344,-0.9699993133544922,-0.28999900817871094,-1.950000762939446,4,-0.017648278646219873,2.0370307577106206,48.4000015258789,2.6666596024244478,48.84000015258789,-1.1600036621093608,48.86999893188477,-0.017648278646219873
5551,2007-04-23,48.7599983215332,49.040000915527344,48.349998474121094,48.79999923706055,2988400.0,0.0006156121399276682,1.6538337392529123,0.33334392980894556,51.85184437644817,40.47061721551656,-1.0249689429375266,-0.31014851816250655,-0.10434538660575754,1.2945707170625624,10.864691467590472,0.69000244140625,-0.6256730855175476,0.41399841308593466,-1.2396981539793401,2.0676949801512094,-0.4128498704466992,1.2408466966185685,-2.278636083984374,67.42421177354584,26.861444268867523,0.8268482835326372,4,-1.0349998474121094,-0.5349998474121094,-0.9999980926513672,-0.31999778747558594,-1.9499969482421804,0,-0.018252654230617393,1.1499940395298585,48.72999954223633,2.0370307577106206,48.4000015258789,2.6666596024244478,48.84000015258789,-0.018252654230617393
5552,2007-04-24,48.43999862670898,48.65999984741211,47.79999923706055,48.61999893188477,4959200.0,-0.006562750324847877,5.615334957011649,4.499904634751452,45.22819606394768,42.13722087145124,-0.6161298905963619,-0.09587582510185655,0.13757151060285366,1.536276652799863,11.288756250164617,0.9599990844726562,-0.7184296328904693,0.15799884796141583,-1.3657720573610135,1.6817697532838451,-0.6038866046997953,0.9198843006226269,-1.8502909335937403,46.04314177506971,7.8337331765303375,0.7618854526612132,4,-0.7150001525878835,-0.21500015258788352,-0.6724987030029226,1.9073486399179274e-06,-0.14999771118163352,1,-0.010941345877839015,1.6538337392529123,48.7599983215332,1.1499940395298585,48.72999954223633,2.0370307577106206,48.4000015258789,-0.010941345877839015
5553,2007-04-25,48.34000015258789,48.7599983215332,48.15999984741211,48.61000061035156,3466200.0,-0.0020643781369958925,1.1052730205258967,1.4999999999998817,53.69459208057851,45.01981954351366,-0.36305397987283783,-0.0645568148645097,0.17412380487202483,1.5417555746949603,11.700515661820333,0.5999984741210938,-0.8039701764449987,0.09950027465820455,-1.3665576321160557,1.5655581814324648,-0.633528678728922,0.8325292280453311,-1.646280822128901,38.849003787255256,-3.5606301022126985,0.7330289533871291,4,-0.5350017547607422,-0.11500167846679688,-0.30249977111816406,0.10000038146972656,0.7400016784667969,2,-0.016756337830661883,5.615334957011649,48.43999862670898,1.6538337392529123,48.7599983215332,1.1499940395298585,48.72999954223633,-0.016756337830661883
5554,2007-04-26,48.15999984741211,48.40999984741211,47.97000122070313,48.22000122070313,3755500.0,-0.0037236306290360233,-1.0000000000000322,0.22222693171706104,47.460583629512854,47.853756291968324,0.023181646727827854,0.07104302015763153,0.28534386859831784,1.6276250892513247,11.119802603785201,0.43999862670897727,-0.7403085363705628,-0.04999999999999716,-1.494904064359332,1.3949040643593378,-0.7724520321796646,0.6724520321796703,-1.3664293451031213,25.899335858170176,-17.29293257706712,0.722452032179667,4,-0.060001373291015625,0.06499862670898438,-0.09999942779541016,0.2800006866455078,0.9000015258789134,3,-0.03093857315588966,1.1052730205258967,48.34000015258789,5.615334957011649,48.43999862670898,1.6538337392529123,48.7599983215332,-0.03093857315588966
5555,2007-04-27,47.41999816894531,48.09000015258789,47.36000061035156,47.97000122070313,4459800.0,-0.015365483405551994,-1.1791090664783985,9.166507724584195,43.49917797147242,48.541289622755095,1.0105430388086205,0.7295217862066039,0.9610554109665657,2.2711113607037845,11.152627344671837,0.7999992370605469,-0.5674506377936979,-0.7145015716552763,-2.1588006008651988,0.7297974575546462,-1.436651086260241,0.007647942949688513,-0.5305705416603246,3.5712826008964536,-40.80826449564023,0.7221495146049614,4,0.8550014495849609,0.8050003051757812,0.8325014114379883,1.0200023651123047,0.7000007629394602,4,-0.016448730692016023,-1.0000000000000322,48.15999984741211,1.1052730205258967,48.34000015258789,5.615334957011649,48.43999862670898,-0.016448730692016023
5556,2007-04-30,46.6500015258789,47.7400016784668,46.63999938964844,47.65999984741211,5906800.0,-0.01623780415012066,-1.1359213952127523,1.8363503953391487,43.49920460654658,48.03431003985047,1.7760549954309113,1.4087133145646717,1.6510084557961378,2.959413546552234,11.39441208197731,1.1000022888183594,-0.3583864614259298,-1.3809982299804773,-2.9406997221304394,0.17870326216948484,-2.160848976055455,-0.6011474839054998,2.539997100830078,0.47179911650093787,-46.73521435718832,0.7798507460749793,4,1.2649974822998118,1.5749969482421946,1.6274986267089915,1.789999008178718,1.7899971008300781,0,0.0027866505716160894,-1.1791090664783985,47.41999816894531,-1.0000000000000322,48.15999984741211,1.1052730205258967,48.34000015258789,0.0027866505716160894
5557,2007-05-01,46.4900016784668,46.83000183105469,44.70000076293945,46.11000061035156,12624000.0,-0.0034297929727471477,3.0188647331694693,-0.37623930655486676,44.79340062346778,47.403032777044615,1.7466251085928661,1.4882887658751898,1.7351923223398984,3.023664455348836,11.91075834694322,2.1300010681152344,-0.06753610485097994,-1.4414981842041001,-3.1292401343219396,0.2462437659137393,-2.28536915926302,-0.5976272091451804,2.64899696350097,44.088719012612934,-7.485656522497379,0.8438709750589192,5,0.4549980163574219,0.8549995422363281,1.8474979400634766,1.9499988555908203,1.0099983215332031,1,0.006883193875478977,-1.1359213952127523,46.6500015258789,-1.1791090664783985,47.41999816894531,-1.0000000000000322,48.15999984741211,0.006883193875478977
5558,2007-05-02,46.61000061035156,47.2400016784668,46.40999984741211,46.5,4331600.0,0.00258117718976858,-4.7241324879640105,0.2894744767354314,47.88493662813665,47.5529194710806,1.4271108596152047,1.2330361649745427,1.518253948466338,2.8145081894709847,13.280480850415094,0.8300018310546875,0.03392317503431741,-1.1954992294311495,-2.8827692915800256,0.4917708327177266,-2.039134260505591,-0.3518641983567079,2.3514381164550713,51.48248837596678,-3.533104007653783,0.8436350310744382,5,0.33499908447265625,0.6999988555908203,1.727499008178711,1.8299999237060547,1.5400009155273366,2,0.03604377350732468,3.0188647331694693,46.4900016784668,-1.1359213952127523,46.6500015258789,-1.1791090664783985,47.41999816894531,0.03604377350732468
5559,2007-05-03,46.70000076293945,47.43000030517578,46.349998474121094,46.61999893188477,6554400.0,0.0019309193608527675,-2.483861440964745,0.7272853377721645,51.59011196092016,47.72244977122564,1.1964225944696167,1.1060194034997863,1.3387434105825378,2.6373640031951737,13.895040855212235,1.0800018310546875,-0.03757271666462714,-1.045999145507814,-2.8032017337059543,0.7112034426903264,-1.924600439606884,-0.16739785140874375,2.0909804453124963,58.99706076960125,-1.5729280676497552,0.8786012940990698,5,0.1700000762939453,0.6099987030029297,1.7524995803833008,1.739999771118164,0.7599983215332031,3,0.050963619469658994,-4.7241324879640105,46.61000061035156,3.0188647331694693,46.4900016784668,-1.1359213952127523,46.6500015258789,0.050963619469658994
5560,2007-05-04,46.209999084472656,47.0,46.0099983215332,46.9900016784668,5533100.0,-0.010492541123375276,1.4750065565171782,-9.749809269503059,32.70830468994008,45.59538980605808,1.4431309441754863,1.4963183816615953,1.742656229290283,3.064909113911284,14.616917285000797,0.9900016784667969,-0.15467413302097555,-1.4240007400512695,-3.275297036846503,0.4272955567439638,-2.3496488884488826,-0.4983525916536564,2.417342905966791,49.67098245992687,-8.670558100825133,0.9256481483976152,5,0.5200004577636719,1.1000003814697266,2.2425012588500977,2.230001449584961,1.2000007629394531,4,0.06167501288213639,-2.483861440964745,46.70000076293945,-4.7241324879640105,46.61000061035156,3.0188647331694693,46.4900016784668,0.06167501288213639
5561,2007-05-07,46.7400016784668,46.7400016784668,46.209999084472656,46.209999084472656,3387300.0,0.011469435284456209,1.0,-0.6794882453918121,25.404155823103565,43.39271866818651,0.666553962424949,0.8948445718347173,1.1551269270129438,2.458611320977397,15.377804814052865,0.5300025939941406,-0.20070606429668203,-0.8194982528686552,-2.68963349919909,1.0506369934617794,-1.7545658760338725,0.11556937029656211,1.730246662872652,74.72532079094198,20.398163732475716,0.9350676231652157,5,-0.01000213623046875,0.5699977874755859,1.6199989318847656,1.6999988555908203,1.2199974060058594,0,0.029524972269176164,1.4750065565171782,46.209999084472656,-2.483861440964745,46.70000076293945,-4.7241324879640105,46.61000061035156,0.029524972269176164
5562,2007-05-08,46.41999816894531,46.7400016784668,46.18999862670898,46.7400016784668,3879600.0,-0.006846459093494461,2.437481373752831,-0.6037772515600596,23.80949628644923,40.07215246883881,0.7486117378993811,1.1941643407765241,1.4339762064120123,2.6870702616347018,15.519430855837435,0.5500030517578196,-0.32465593830682593,-1.0875017166137724,-3.025876591589089,0.8508731583615443,-2.056689154101427,-0.11831427912611758,1.899440269258136,28.873188357130385,-19.571971668599712,0.969187437487657,5,0.13500213623046875,0.8900012969970703,1.8975019454956055,2.0200023651123047,1.3700027465820312,1,0.04351573755802152,1.0,46.7400016784668,1.4750065565171782,46.209999084472656,-2.483861440964745,46.70000076293945,0.04351573755802152
5563,2007-05-09,47.38000106811523,47.4900016784668,46.31000137329102,46.31000137329102,4523200.0,0.020680804330840186,-1.2056086761214304,-3.3437123749805844,40.077822744338995,39.25184570381949,-0.4044164489579103,0.2683998853307088,0.4992197974534136,1.6820096976805488,15.000356393893318,1.1800003051757741,-0.4596405839593203,-0.14049892425537536,-2.07140437831751,1.7904065298067593,-1.1059516512864462,0.8249538027756955,0.794659863077662,92.56754318588311,45.73150757788374,0.9654527270310684,5,-0.9850006103515554,-0.07000160217284446,0.9474983215332102,1.05999946594239,0.3899993896484446,2,0.0025326916247270237,2.437481373752831,46.41999816894531,1.0,46.7400016784668,1.4750065565171782,46.209999084472656,0.0025326916247270237
5564,2007-05-10,46.47000122070313,47.93000030517578,46.4000015258789,47.0,5585200.0,-0.01920641255587663,-3.5671730169212843,-0.49532610323215465,30.24478730747299,37.779135630041786,0.26892725099519765,1.2097061325681437,1.4379523760915518,2.5546152486403813,13.907798071406615,1.529998779296882,-0.5468727322992493,-1.030998802185053,-2.9975380361498623,0.9355404317797564,-2.0142684191674576,-0.04772918520264824,1.5656733037596169,23.958459579152276,-18.04430096090625,0.9832696169824058,5,-0.15500068664551492,0.8149986267089773,1.8574981689453054,1.969999313354485,1.539997100830071,3,0.03615236197642502,-1.2056086761214304,47.38000106811523,2.437481373752831,46.41999816894531,1.0,46.7400016784668,0.03615236197642502
5565,2007-05-11,46.9000015258789,47.0099983215332,46.47000122070313,46.54999923706055,5819000.0,0.009253288011195293,-1.117642658927574,-0.6603831980192273,34.8039640396602,36.81299778927662,-0.27110072239008787,0.853387874842312,1.0322800501189917,2.0794417674635994,12.756196539568714,0.539997100830071,-0.7014728585124459,-0.6199985504150476,-2.55369872093506,1.3137016201049647,-1.5868486356750537,0.34685153484495856,1.029998779296882,40.80472495839994,1.9342617647463314,0.966850085260006,5,-0.585000991821282,0.044998168945319605,1.4174985885620188,1.539999008178718,-1.720001220703118,4,0.011940246063419702,-3.5671730169212843,46.47000122070313,-1.2056086761214304,47.38000106811523,2.437481373752831,46.41999816894531,0.011940246063419702
5566,2007-05-14,46.84000015258789,47.20000076293945,46.709999084472656,46.79999923706055,5426400.0,-0.0012793469368631571,-3.454535996670828,0.11428758269664868,36.34815508219809,35.87463717358,-0.20262157862923402,0.8772446246133114,1.1305985356329415,2.1044798242910048,12.617191547405918,0.4900016784667969,-0.8129029883346703,-0.6284999847412109,-2.5777529311440617,1.3207529616616398,-1.6031264579426363,0.34612648846021443,1.0900001525878906,37.356373497964654,-0.5817280561592639,0.9746264732014267,5,0.12999916076660156,0.10499954223632812,1.4275007247924805,1.6000003814697266,-1.9200019836425781,0,0.012169079696143559,-1.117642658927574,46.9000015258789,-3.5671730169212843,46.47000122070313,-1.2056086761214304,47.38000106811523,0.012169079696143559
5567,2007-05-15,46.93000030517578,47.540000915527344,46.72000122070313,46.9900016784668,5962700.0,0.0019214379226024647,-2.4166686534901256,-1.5,37.948739684847766,34.77061529099234,-0.24992675047062107,0.6687392218279342,1.1039625403194577,1.9964502412185539,13.142659020007812,0.8199996948242116,-0.8442263708323665,-0.44149990081787394,-2.2874423614334916,1.4044425597977437,-1.3644711311256827,0.4814713294899349,0.8708000183105469,38.27156423883761,0.4301509479556387,0.9229712303078104,5,0.03999900817871094,0.0149993896484375,1.3974990844726562,1.510000228881836,-2.5,1,0.02194755535050108,-3.454535996670828,46.84000015258789,-1.117642658927574,46.9000015258789,-3.5671730169212843,46.47000122070313,0.02194755535050108
5568,2007-05-16,47.22000122070313,47.38000106811523,46.7599983215332,47.16999816894531,4505600.0,0.006179435619892093,2.351341320081745,-0.8333651217497529,42.114119411334386,33.717727229927256,-0.49651310248651725,0.26472163902952417,0.8533103195995082,1.7025372601528446,13.742831439996456,0.6200027465820241,-0.8123617777644085,-0.07049903869628338,-1.7824312784997929,1.6414332011072261,-0.9264651585980417,0.7854670812054749,0.45676712036132017,53.594794056049345,13.65443339285779,0.8559661199017548,5,-0.2500019073486399,-0.27500152587891336,0.9799976348876882,1.219999313354485,-2.4300003051757884,2,0.012071149514801371,-2.4166686534901256,46.93000030517578,-3.454535996670828,46.84000015258789,-1.117642658927574,46.9000015258789,0.012071149514801371
5569,2007-05-17,47.209999084472656,47.45000076293945,46.9000015258789,47.06000137329102,4798400.0,-0.00021181990622420876,-1.3404352025452695,2.99977113213248,47.99236478640657,35.41595612953464,-0.45433838079696187,0.19078217744417714,0.8653154530524318,1.7115631891784346,14.144047221254743,0.549999237060554,-0.7764509687374428,-0.021001052856448155,-1.6513425771868526,1.6093404714739563,-0.8361718150216504,0.7941697093087541,0.3476985534667989,69.15869858178763,23.60095432726321,0.8151707621652015,5,-0.14999961853027344,-0.2649993896484375,0.875,1.230001449584961,-2.1399993896484375,3,0.011861922985616058,2.351341320081745,47.22000122070313,-2.4166686534901256,46.93000030517578,-3.454535996670828,46.84000015258789,0.011861922985616058
5570,2007-05-18,47.86999893188477,47.959999084472656,47.4000015258789,47.61999893188477,5379100.0,0.013980086003204217,1.604637958872389,1.6666920983699067,61.91400414698187,39.472605943298895,-0.9544778849438771,-0.5659676971735124,0.2001997420261432,1.0408430387781564,14.817525416936567,0.75,-0.7527336981351098,0.6819988250732507,-0.8223740464920013,2.1863716966385027,-0.07018761070937529,1.4341852608558767,-3.1699981689453196,92.79998779296932,39.823234241213804,0.7521864357826243,5,-0.7950000762939524,-0.924999237060554,0.28749942779540305,0.5700016021728445,-2.879997253417976,4,0.0029245747393400467,-1.3404352025452695,47.209999084472656,2.351341320081745,47.22000122070313,-2.4166686534901256,46.93000030517578,0.0029245747393400467
5571,2007-05-21,47.86999893188477,48.31999969482422,47.6500015258789,47.91999816894531,4622600.0,0.0,-1.7347196163457368,-0.19999694824215908,63.91122240697485,43.92835329002396,-0.8686823642268564,-0.6704365637080727,0.18917556475052066,1.018517534585449,15.660243724858807,0.6699981689453196,-0.7584365199293117,0.726498794555674,-0.6271896026113026,2.0801871917226507,0.04965459597218569,1.4033429931391623,-3.104798202514658,71.8749254941233,17.039674066050765,0.6768441985834882,5,-0.5549983978271555,-0.924999237060554,0.28749942779540305,0.5700016021728445,-1.2000007629394602,0,-0.05619383093232666,1.604637958872389,47.86999893188477,-1.3404352025452695,47.209999084472656,2.351341320081745,47.22000122070313,-0.05619383093232666
5572,2007-05-22,47.90999984741211,48.11000061035156,47.5,47.93000030517578,3069700.0,0.0008356155508641994,2.21052050394017,0.40001525902195356,63.319619750998115,46.510775179652754,-0.7544366360801433,-0.7928282339456487,0.1499936626988898,0.9673740815974341,16.26270519080662,0.6100006103515625,-0.6042561784251319,0.7929996490478501,-0.4716460763594057,2.057645374455106,0.16067678634421867,1.4253225117514816,-3.0026071594238317,73.71798163567227,17.69612133846271,0.6323228627036295,5,-0.5499992370605469,-0.9650001525878906,0.2474985122680664,0.5300006866455078,-1.2700004577636719,1,-0.06240871817970384,-1.7347196163457368,47.86999893188477,1.604637958872389,47.86999893188477,-1.3404352025452695,47.209999084472656,-0.06240871817970384
5573,2007-05-23,47.52999877929688,48.29999923706055,47.38000106811523,48.0,3108000.0,-0.007931560620444311,-1.3896160515233829,23.49952317375513,58.02703334860696,49.59769140644541,-0.392160701372525,-0.5023790951663543,0.5367311098750704,1.3273632747981097,17.07093272861742,0.9199981689453196,-0.45851407695921864,0.45349864959717223,-0.6925559720313288,1.5995532712256733,-0.11952866121707473,1.0265259604114192,-2.4861018110351694,44.36606097076189,-10.813513764076603,0.5730273108142488,5,-0.13499832153321023,-0.5849990844726634,0.614999771118157,0.9100017547607351,-0.8600006103515696,2,-0.06522193464628068,2.21052050394017,47.90999984741211,-1.7347196163457368,47.86999893188477,1.604637958872389,47.86999893188477,-0.06522193464628068
5574,2007-05-24,46.66999816894531,47.70000076293945,46.540000915527344,47.6500015258789,6225300.0,-0.018093848778430233,1.1481442235691377,2.0851081098630124,54.15160416503133,51.74742919815332,0.557857600527143,0.2532553878320556,1.377817071152407,2.1664591215979385,17.675329953971435,1.1599998474121094,-0.28152379864909705,-0.33200187683105753,-1.3701289997194692,0.7061252460573542,-0.8510654382752634,0.18706168461314832,-1.4950570916210992,7.3032214926191985,-46.56664626647254,0.5190635614442053,5,0.7600021362304688,0.27500152587890625,1.2575006484985352,1.7700023651123047,0.27000045776366477,3,-0.04028277966955096,-1.3896160515233829,47.52999877929688,2.21052050394017,47.90999984741211,-1.7347196163457368,47.86999893188477,-0.04028277966955096
5575,2007-05-25,46.63999938964844,46.81000137329102,46.43999862670898,46.63999938964844,3177500.0,-0.0006427850969327187,1.176461348591937,-0.0,49.007916234297525,53.15406932616437,0.6113907893944841,0.23381000228603455,1.3859059892102863,2.1780405582593403,17.789246916161115,0.37000274658204546,-0.25930774918793986,-0.3230007171630831,-1.3535871393767138,0.7075857050505476,-0.8382939282698985,0.19229249394373227,-1.3392559676242257,10.638332410096293,-38.91658680903569,0.5152932111068166,5,0.7399997711181641,0.30500030517578125,1.2874994277954102,1.8000011444091797,0.40000152587890625,4,-0.03366208652165359,1.1481442235691377,46.66999816894531,-1.3896160515233829,47.52999877929688,2.21052050394017,47.90999984741211,-0.03366208652165359
5576,2007-05-29,46.77999877929688,47.1500015258789,46.20000076293945,46.70000076293945,3783600.0,0.00300170221870788,1.3170651147428343,100.0,53.703703703703795,54.90462088381504,0.5162772027403193,0.10967197226216285,1.2370999289368498,2.022326624575328,17.175297808183387,0.950000762939446,-0.08436579725965032,-0.18950119018553835,-1.2133937816694385,0.8343914012983618,-0.7014474859274884,0.3224451055564117,-1.3584851063606678,27.618973228072168,-23.53782616399688,0.5119462957419506,5,0.48000144958495383,0.09000205993651633,1.1949996948242116,1.660001754760735,1.0200004577636648,1,-0.03826415450062548,1.176461348591937,46.63999938964844,1.1481442235691377,46.66999816894531,-1.3896160515233829,47.52999877929688,-0.03826415450062548
5577,2007-05-30,46.81000137329102,46.9000015258789,46.31999969482422,46.599998474121094,3957000.0,0.0006413551683848162,1.9743439263672384,2.625101330408515,42.748110127078824,54.975064296675534,0.5223984655842742,0.11053957419474614,1.2061947548067096,1.9641700564989435,15.27187303988342,0.5800018310546804,0.04289071104295772,-0.1754985809326115,-1.1776113370234569,0.8266141751582339,-0.6765549589780306,0.32555779711280763,-1.2725482594792865,29.047669218277473,-16.174028062970027,0.5010563780454225,5,0.4499988555908132,-0.0800018310546946,1.164997100830071,1.6299991607665945,1.4899978637695241,2,-0.0029908822952009473,1.3170651147428343,46.77999877929688,1.176461348591937,46.63999938964844,1.1481442235691377,46.66999816894531,-0.0029908822952009473
5578,2007-05-31,48.290000915527344,48.36000061035156,46.849998474121094,47.02999877929688,5799600.0,0.031617165110377154,1.157143557800775,5.999927340102577,70.22218454626368,57.44504426999299,-0.8826835975338554,-1.3040021184806392,-0.28235146682931145,0.4617820992533126,14.172730165438777,1.5499992370605398,0.2032173435815423,1.2205009460449219,0.07896962594579549,2.3620322661440483,0.6497352859953551,1.7912666060944886,-2.641245938475109,96.75927315883447,46.830062152945686,0.5707656600495633,5,-1.010000228881836,-1.5600013732910156,-0.31500244140625,0.14999961853027344,0.05999755859375,3,-0.03416859587071075,1.9743439263672384,46.81000137329102,1.3170651147428343,46.77999877929688,1.176461348591937,46.63999938964844,-0.03416859587071075
5579,2007-06-01,49.08000183105469,49.20000076293945,48.25,48.4000015258789,5868100.0,0.016359513368187306,1.0652231602341897,0.5396818668975751,72.42794865394794,58.61326032632256,-1.541649975768017,-2.0095898526329634,-1.1092913796668213,-0.3369797306143738,13.454653646174828,0.9500007629394531,0.37699179689641227,1.8915018081665025,0.4542483490202187,3.3287552673127863,1.1728750785933642,2.610128537739641,-3.268572116004492,96.00003560384116,43.06117847568074,0.7186267295731409,6,-1.3800010681152344,-2.1300010681152344,-1.0650033950805664,-0.6400012969970703,-1.5700035095214844,4,-0.049103577265648735,1.157143557800775,48.290000915527344,1.9743439263672384,46.81000137329102,1.3170651147428343,46.77999877929688,-0.049103577265648735
5580,2007-06-04,49.06000137329102,49.43999862670898,48.84000015258789,49.08000183105469,3917000.0,-0.0004075072741951402,-1.6086725766458763,-0.02941242468780129,73.0290233123552,59.626349315809264,-1.4919951358056025,-1.860516435419136,-1.1307701193819995,-0.3198779587505314,12.547391585634415,0.5999984741210866,0.5120399212122351,1.729001235961924,0.14281144719474526,3.3151910247291028,0.9359063415783382,2.52209613034551,-2.9774859744096887,88.27168197648585,31.98360617563248,0.7930948943835889,6,-1.240001678466804,-1.990001678466804,-0.897502899169929,-0.8400001525878977,-1.6000022888183665,0,-0.0432124477627146,1.0652231602341897,49.08000183105469,1.157143557800775,48.290000915527344,1.9743439263672384,46.81000137329102,-0.0432124477627146
5581,2007-06-05,48.11999893188477,48.88000106811523,48.0099983215332,48.77999877929688,4914700.0,-0.019160261212670893,1.0232517909024876,32.9992370780205,60.493797258939516,59.312369038913864,-0.5730647170926915,-0.8556992892467647,-0.25595299352064416,0.6058224724120223,11.244243684570922,1.0500030517578196,0.5890777928061297,0.7199989318847742,-0.8779610186646565,2.317958882434205,-0.07898104338993761,1.518978907159486,-1.7017352102206758,57.69230298977036,-0.8386057336611614,0.7989799752747144,6,-0.299999237060554,-1.049999237060554,0.13000011444091086,-0.00999832153321023,-0.06999969482422586,1,-0.022443849549668493,-1.6086725766458763,49.06000137329102,1.0652231602341897,49.08000183105469,1.157143557800775,48.290000915527344,-0.022443849549668493
5582,2007-06-06,48.43999862670898,48.58000183105469,47.59000015258789,48.0,5460400.0,0.0066500353683958124,1.7499854300776179,-0.6666647400514298,60.70171587507343,59.609555986299014,-0.9051657170134106,-1.0715449491241813,-0.6290922077411878,0.26317703237601364,9.697966216640785,0.9900016784667969,0.5385639028453113,0.9389986038207923,-0.6534959292031246,2.531493136844709,0.14275133730883738,1.7352458703327471,-1.7195614145403937,61.389963664642366,2.1423577356976153,0.796247266511958,6,-0.6199989318847585,-1.3699989318847585,-0.3699998855590749,-0.3749980926513601,-1.0900001525878835,2,-0.013212209079121351,1.0232517909024876,48.11999893188477,-1.6086725766458763,49.06000137329102,1.0652231602341897,49.08000183105469,-0.013212209079121351
5583,2007-06-07,47.5,48.54999923706055,47.45000076293945,47.79999923706055,4643900.0,-0.019405422241087322,-4.500023841994335,-0.6818185758997188,52.187033951356035,59.391270407001755,0.03367093729566051,-0.12869354190792137,0.26347936661361615,1.1809014972070884,8.897675496273576,1.0999984741210938,0.45193446354974753,-0.006999969482421875,-1.5984789072820718,1.584478968317228,-0.8027394383822468,0.7887394994174031,-0.5076066463773756,2.512527172558696,-53.18951311066281,0.7957394688998237,6,0.31999969482421875,0.22499847412109375,-0.3549995422363281,0.375,-0.3300018310546875,3,0.016842089201274613,1.7499854300776179,48.43999862670898,1.0232517909024876,48.11999893188477,-1.6086725766458763,49.06000137329102,0.016842089201274613
5584,2007-06-08,48.1500015258789,48.22000122070313,47.27000045776367,47.5099983215332,3371000.0,0.013684242650082057,1.435891291270704,-2.133349439873837,52.114821121416064,59.73648206112605,-0.42947854063520907,-0.6813115489364918,-0.4144788855255328,0.5233564212104866,8.4617016269419,0.9500007629394602,0.3782950733467061,0.5590015411376896,-0.978446055930668,2.0964491382060473,-0.20972225739648565,1.327725339671865,-0.9128476449476395,40.55307883245535,-10.024380771694233,0.7687237985341788,6,-0.3300018310546804,-0.4250030517578054,-1.0225019454955984,-0.27500152587889914,-1.640003204345696,4,0.004153622884823793,-4.500023841994335,47.5,1.7499854300776179,48.43999862670898,1.0232517909024876,48.11999893188477,0.004153622884823793
5585,2007-06-11,47.459999084472656,47.90999984741211,47.31000137329102,47.9000015258789,4863800.0,-0.014330268318587525,1.6086942099414216,-0.6875003725271612,47.19562693246004,59.01336241987674,0.4347966481424024,0.05564873728462061,0.2338144713760073,1.206676175474371,8.002167187973983,0.8400001525878764,0.34305098850233406,-0.15900077819824077,-1.6635057181186284,1.3455041617221468,-0.9112532481584381,0.5932516917619566,1.979999542236321,11.801152464625265,-34.59179748014118,0.7522524699601955,6,0.4200000762939453,0.2649993896484375,-0.3699989318847656,0.41500091552734375,-1.2199974060058594,0,0.0010535026975360129,1.435891291270704,48.1500015258789,-4.500023841994335,47.5,1.7499854300776179,48.43999862670898,0.0010535026975360129
5586,2007-06-12,47.40999984741211,48.06000137329102,47.2599983215332,47.459999084472656,4349200.0,-0.0010535026975360129,-3.5714161153557313,0.11363399916770887,46.58470287081736,59.43965050251436,0.6521388979416685,0.15867582733996954,0.24743361137556974,1.2411715689767462,7.783558661790588,0.8000030517578196,0.39754425617586975,-0.23749999999999716,-1.700905348610732,1.2259053486107376,-0.9692026743053646,0.49420267430537024,1.9873988342285074,11.363721747473491,-30.26855584771785,0.7317026743053666,6,0.7349987030029297,0.4049987792968679,-0.3900003433227539,0.4650001525878906,-0.5799980163574219,1,0.001054613735951726,1.6086942099414216,47.459999084472656,1.435891291270704,48.1500015258789,-4.500023841994335,47.5,0.001054613735951726
5587,2007-06-13,47.959999084472656,48.099998474121094,47.4000015258789,47.70000076293945,3408500.0,0.011600912019209098,1.5925952089971087,-5.20004577706569,52.87049392399128,57.51168487781744,0.31561178337206997,-0.326965699578011,-0.3255676071765947,0.6751965167983158,7.941884252612091,0.6999969482421946,0.5129549580354222,0.26099929809570455,-1.1681846850450128,1.690183281236422,-0.45359269347465414,0.9755912896660632,1.3519035827636614,54.26358652259541,12.441042939731467,0.7145919915703595,6,0.3899993896484375,-0.14500045776367898,-0.9399995803833008,-0.26999855041503906,-1.579998016357429,2,0.0018765670205576068,-3.5714161153557313,47.40999984741211,1.6086942099414216,47.459999084472656,1.435891291270704,48.1500015258789,0.0018765670205576068
5588,2007-06-14,47.790000915527344,48.27999877929688,47.45000076293945,47.97000122070313,3752700.0,-0.003544582405973218,1.075006914178338,-0.6923133353874417,58.23531061719535,55.934725095956026,0.45508309227592747,-0.1181317458507749,-0.2019757622340208,0.8283875002197618,8.176602413622279,0.829998016357429,0.5974710719066607,0.06250114440918253,-1.3490891622567247,1.4740914510750898,-0.6432940089237746,0.7682962977421397,1.4398255778808462,51.96101530740053,5.5335738722436005,0.7057951533329538,6,0.55999755859375,0.029998779296875,-0.8575010299682617,-0.23999977111816406,-1.8400001525878906,3,-0.009206997969805175,1.5925952089971087,47.959999084472656,-3.5714161153557313,47.40999984741211,1.6086942099414216,47.459999084472656,-0.009206997969805175
5589,2007-06-15,47.77000045776367,48.290000915527344,47.599998474121094,47.90999984741211,4825200.0,-0.00041850716427116463,-1.8749900659620122,0.7777730682829346,58.321062451438536,54.30050722252084,0.301415027574123,-0.056945929968932774,-0.18959575713893884,0.832411536444198,8.508943896416351,0.69000244140625,0.749590729322982,0.014500617980957031,-1.375925930860106,1.40492716682202,-0.6807126564395745,0.7097138924014885,1.3810329087695195,49.51464580810269,-1.3803973798460092,0.6952132744205332,6,0.2999992370605469,0.049999237060546875,-0.9175004959106445,-0.3250007629394531,-2.420001983642578,4,-0.012560232008975158,1.075006914178338,47.790000915527344,1.5925952089971087,47.959999084472656,-3.5714161153557313,47.40999984741211,-0.012560232008975158
5590,2007-06-18,48.0099983215332,48.34000015258789,47.2599983215332,47.9000015258789,6312900.0,0.005024028919190071,1.8051978934956974,-0.7856948228883341,58.925972207534954,54.12630443903145,-0.11531579069962561,-0.3013689607853749,-0.45263567474522404,0.5609051372416971,8.94579354136762,1.0800018310546875,0.6534655644388536,0.2474985122680664,-1.146759478307331,1.6417565028434637,-0.44963048301963227,0.9446275075557651,1.0653936431999895,69.44432670707414,14.960390046043685,0.6971289952876987,6,-0.08999824523925781,-0.18999862670898438,-1.2099981307983398,-0.5649986267089844,-2.4899978637695312,0,-0.031243492031684306,-1.8749900659620122,47.77000045776367,1.075006914178338,47.790000915527344,1.5925952089971087,47.959999084472656,-0.031243492031684306
5591,2007-06-19,45.18000030517578,46.11999893188477,45.0099983215332,45.9000015258789,33284200.0,-0.05894601364916374,-1.0943305239065322,-6.545656320443418,41.589260582440104,52.00269829540553,2.518649091606598,2.441969167733788,2.328052768330778,3.3502826609627476,9.53457822552575,3.0,0.3930810897503747,-2.4479995727539077,-4.2561525053880445,-0.6398466401197709,-3.3520760390709725,-1.5439231064368428,3.8227759138294104,5.105161866794969,-50.42359300666523,0.9040764663170672,6,1.5999984741210938,2.0449981689453125,1.4499998092651367,2.2649993896484375,-0.5200004577636719,1,0.023461738958190814,1.8051978934956974,48.0099983215332,-1.8749900659620122,47.77000045776367,1.075006914178338,47.790000915527344,0.023461738958190814
5592,2007-06-20,44.91999816894531,45.54999923706055,44.86999893188477,45.29999923706055,15868200.0,-0.005754805986592282,-1.8333373069801622,0.5277783664646345,30.106244032499134,49.54927719331032,2.4885248148516936,2.599774303534872,2.559530641161075,3.573488200840231,10.370654781339976,0.6800003051757741,0.09959173001069388,-2.5585016250610337,-4.727007035815113,-0.3899962143069544,-3.6427543304380734,-1.474248919683994,3.8432113762115563,1.4408996965830618,-46.8536005040914,1.0842527053770383,6,1.6850013732910156,2.2350006103515625,2.037501335144043,2.5250015258789062,-0.7099990844726562,2,0.04252011887724927,-1.0943305239065322,45.18000030517578,1.8051978934956974,48.0099983215332,-1.8749900659620122,47.77000045776367,0.04252011887724927
5593,2007-06-21,44.43000030517578,45.02999877929688,44.2400016784668,45.02999877929688,11929300.0,-0.010908234277451134,1.633330366338987,1.5789389148220836,21.542211945934795,46.152320618256844,2.790720866528517,2.999401027176418,3.025683213115485,4.014524963057248,11.207278756534306,0.7899971008300852,-0.09491882865206236,-2.8934995651245146,-5.454201447284646,-0.33279768296438306,-4.17385050620458,-1.6131486240444488,4.021752390919318,4.634114571218563,-36.071666799479715,1.280350941080066,6,1.8600006103515625,2.4099998474121094,2.527499198913574,3.0149993896484375,0.3600006103515625,3,0.04388928088106003,-1.8333373069801622,44.91999816894531,-1.0943305239065322,45.18000030517578,1.8051978934956974,48.0099983215332,0.04388928088106003
5594,2007-06-22,44.790000915527344,45.20000076293945,44.5,44.52000045776367,10435900.0,0.008102647037560917,-3.5161139481941794,-0.4500019073534781,24.91186075231569,43.676346598240805,2.127735785294732,2.6259689873111043,2.653910716607612,3.614504509070727,12.198334813468287,0.7700004577636719,-0.3279579554537335,-2.4394990921020536,-5.229009711724537,0.3500115275204294,-3.8342544019132916,-1.0447437822908157,3.2405766788049277,13.414620530522242,-20.395571029166263,1.3947553098112404,6,1.5,2.049999237060547,2.1674985885620117,2.654998779296875,-0.20000076293945312,4,0.025898634152739408,1.633330366338987,44.43000030517578,-1.8333373069801622,44.91999816894531,-1.0943305239065322,45.18000030517578,0.025898634152739408
5595,2007-06-25,45.06999969482422,45.290000915527344,44.86000061035156,44.95000076293945,10694400.0,0.006251368019057235,-1.8666759915059192,0.44443973494963196,30.573240050558013,41.897295173767546,1.6461759617727267,2.342415882133672,2.376111848734439,3.2832533586020816,13.095595611273664,0.5,-0.44425747652034886,-2.081000328063965,-5.024474493811304,0.8624738376833747,-3.552737410937638,-0.6092632451902915,2.581520307921508,44.14889515654469,12.807757538313268,1.4717370828736713,6,1.220001220703125,1.7700004577636719,1.932499885559082,2.375,-0.8299980163574219,0,0.006212531200195048,-3.5161139481941794,44.790000915527344,1.633330366338987,44.43000030517578,-1.8333373069801622,44.91999816894531,0.006212531200195048
5596,2007-06-26,44.9900016784668,45.290000915527344,44.84000015258789,45.099998474121094,9665200.0,-0.0017749726403173405,-1.1951264898259195,-0.9166481228343453,27.33245643671856,39.059735452959465,1.505071456567677,2.4047276074918926,2.4139044056915537,3.3038283268332336,14.449301930608078,0.4500007629394531,-0.6272979548561608,-2.0714984893798842,-5.167378883567622,1.0243819048078535,-3.6194386864737567,-0.5235582922860118,2.32036649185104,57.25201509574617,28.484485929175918,1.5479401970938698,6,1.2999992370605469,1.8499984741210938,2.0199975967407227,2.454998016357422,-0.5300025939941406,1,0.011780368071214076,-1.8666759915059192,45.06999969482422,-3.5161139481941794,44.790000915527344,1.633330366338987,44.43000030517578,0.011780368071214076
5597,2007-06-27,46.66999816894531,47.31999969482422,45.54999923706055,45.75,16889000.0,0.037341552073837825,-1.6818194954194723,-8.363863360499392,45.02992370597102,37.5924702406012,-0.42147806806412547,0.7522741258981185,0.6781160555684806,1.568145778340373,15.19849440630942,2.329998016357422,-0.6900477893474601,-0.3845018386840806,-3.483408279024495,2.7144046016563337,-1.9339550588542878,1.1649513814861265,-2.4299964904785156,78.89604076279132,44.87386375161276,1.5494532201702063,6,-0.37999725341796875,0.17000198364257812,0.46000194549560547,0.7750015258789062,-3.0499992370605398,2,-0.04306831798572208,-1.1951264898259195,44.9900016784668,-1.8666759915059192,45.06999969482422,-3.5161139481941794,44.790000915527344,-0.04306831798572208
5598,2007-06-28,46.63999938964844,47.08000183105469,46.59000015258789,46.95000076293945,9293500.0,-0.0006427850969327187,-1.390252979651839,-0.3369586850878211,40.23283013467436,35.58266664984963,-0.6389550031765054,0.6875730847620005,0.6517911777788044,1.545071808938772,14.6710602898998,0.4900016784667969,-0.7525669067323406,-0.3320005416870089,-3.379847870559267,2.7158467871852494,-1.8559242061231345,1.1919231227491167,-2.33839775085449,75.88651139133657,40.926951103336165,1.5239236644361287,6,-0.34999847412109375,0.20000076293945312,0.5125007629394531,0.8050003051757812,-2.220001220703125,3,-0.0521012079111457,-1.6818194954194723,46.66999816894531,-1.1951264898259195,44.9900016784668,-1.8666759915059192,45.06999969482422,-0.0521012079111457
5599,2007-06-29,46.66999816894531,47.0,46.5099983215332,46.63999938964844,5942800.0,0.0006431985353656522,-2.3793112520059982,-0.09676982710884144,44.412993955822785,33.97011351077049,-0.9402786457014543,0.49304406639012655,0.5788406990464381,1.4638713084301287,13.413855298403071,0.4900016784667969,-0.926063861415301,-0.1815015792846708,-3.064542756427784,2.701539597858442,-1.6230221678562273,1.2600190092868857,-2.3080285690307605,73.79025621541967,34.418266876655316,1.441520588571555,6,-0.8899974822998047,0.17000198364257812,0.5000019073486328,0.7750015258789062,-1.7699966430664062,4,-0.04028277966955096,-1.390252979651839,46.63999938964844,-1.6818194954194723,46.66999816894531,-1.1951264898259195,44.9900016784668,-0.04028277966955096
5600,2007-07-02,46.93999862670898,47.25,46.70000076293945,46.70000076293945,6134700.0,0.005785311085427125,-3.583367771879073,8.000254323499254,46.776391320683175,34.54646137057528,-1.5399638424946218,0.05910520684060572,0.25750194974465757,1.1445177042125891,11.997947121530673,0.5800018310546875,-1.1408002119622083,0.19449901580809836,-2.4961194839955496,2.8851175156117463,-1.1508102340937256,1.5398082657099224,-2.518868424896233,84.67737345739278,40.03735973877725,1.3453092499018253,7,-1.1599979400634695,-0.09999847412108664,0.24750137329102273,0.5050010681152415,-1.6699981689453054,0,-0.05006388033390208,-2.3793112520059982,46.66999816894531,-1.390252979651839,46.63999938964844,-1.6818194954194723,46.66999816894531,-0.05006388033390208
5601,2007-07-03,47.040000915527344,47.20000076293945,46.9000015258789,46.97000122070313,2124600.0,0.0021304280303380274,-1.8571480472296655,0.2916679912260972,43.27485608417332,36.00964048742797,-1.5068388403016613,-0.13276320952100917,0.1052978220823988,0.9899736070756617,11.499327560146815,0.299999237060554,-1.3709909161774974,0.34850120544433594,-2.2683046188114986,2.9653070297001705,-0.9599017066835813,1.6569041175722532,-2.5608933238543727,84.18086401793123,39.07448967862649,1.308402912127917,7,-1.260000228881836,-0.20000076293945312,0.1224985122680664,0.404998779296875,-2.1100006103515625,1,-0.059523792146362386,-3.583367771879073,46.93999862670898,-2.3793112520059982,46.66999816894531,-1.390252979651839,46.63999938964844,-0.059523792146362386
5602,2007-07-05,47.79999923706055,47.93999862670898,46.88000106811523,47.0,6446400.0,0.016156426588893602,-1.0384625259968396,11.428610354224594,50.06728355667915,39.17909288862179,-2.02868469996033,-0.9941370009877417,-0.6888312553182914,0.18121515196925486,11.681319667678459,1.05999755859375,-1.6273071572956184,1.1404994964599595,-1.4008423872807896,3.6818413802007086,-0.13017144541041148,2.4111704383303305,-3.2640738033245498,90.20983498103367,44.07153158873632,1.2706709418703743,7,-1.5799999237060547,-0.9599990844726562,-0.7349987030029297,-0.3549995422363281,-2.7099990844726562,3,-0.0698744812949349,-1.8571480472296655,47.040000915527344,-3.583367771879073,46.93999862670898,-2.3793112520059982,46.66999816894531,-0.0698744812949349
5603,2007-07-06,48.29999923706055,48.47999954223633,47.5099983215332,47.79999923706055,5572400.0,0.010460251212981886,1.2558151913557247,0.6250005960470162,53.350186828810024,42.338906897121156,-2.1478660181351685,-1.508470111802005,-1.2146319268320127,-0.35651025357402233,12.18717264006317,0.970001220703125,-1.4854269055217983,1.6004995346069322,-1.020480040430705,4.221479109644569,0.29000974708811356,2.910989322125751,-3.627910875605629,90.86293433302868,43.28654475470668,1.3104897875188182,7,-1.6399993896484375,-1.4599990844726562,-1.3049993515014648,-0.8549995422363281,-3.8199996948242188,4,-0.09689441778675667,-1.0384625259968396,47.79999923706055,-1.8571480472296655,47.040000915527344,-3.583367771879073,46.93999862670898,-0.09689441778675667
5604,2007-07-09,48.349998474121094,48.38000106811523,47.81999969482422,48.209999084472656,4531800.0,0.0010351809078743557,4.599885561701643,0.279998779296875,52.20207644327433,44.7421109407563,-1.8324783003216822,-1.6260882291936696,-1.2845799582225794,-0.44528519967249025,12.915760242443813,0.5600013732910085,-1.1952586952278423,1.6404989242553683,-1.0051917883516595,4.286189636862396,0.31765356795185085,2.9633442805588857,-3.44943544181929,92.69656419839868,45.90818704686461,1.3228453563035152,7,-1.6899986267089844,-1.5099983215332031,-1.3449983596801758,-0.904998779296875,-4.75,0,-0.08128232531960222,1.2558151913557247,48.29999923706055,-1.0384625259968396,47.79999923706055,-1.8571480472296655,47.040000915527344,-0.08128232531960222
5605,2007-07-10,47.5099983215332,47.93999862670898,47.06000137329102,47.84000015258789,6370900.0,-0.01737332324917229,2.3207520009213227,-2.35716621253406,70.33159951880157,49.51979350543219,-0.6816484836710899,-0.8244185680964904,-0.45084466032890447,0.3578462544192931,13.368610815501036,1.289997100830071,-0.7811732141982972,0.7979988098144517,-1.8507705422866252,3.4467681619155286,-0.5263858662360832,2.1223834858649866,-2.394669098635326,39.37486588942163,-12.162105572470814,1.3243846760505384,7,-0.4949989318847656,-0.6699981689453125,-0.18499755859375,-0.06499862670898438,-3.9699974060058594,1,-0.05493573748394254,4.599885561701643,48.349998474121094,1.2558151913557247,48.29999923706055,-1.0384625259968396,47.79999923706055,-0.05493573748394254
5606,2007-07-11,47.459999084472656,47.79999923706055,47.349998474121094,47.5,5034800.0,-0.001052393997620582,-2.46151588955075,0.1212142229620382,73.00730046052887,52.62839092260529,-0.2731598026038071,-0.8121192290165737,-0.3829973501723316,0.36759730459453976,13.691219217795858,0.4500007629394531,-0.38772768546477465,0.7454996109008789,-1.9061364095696192,3.397135631371377,-0.5803183993343737,2.0713176211361315,-2.1427896424144706,36.249910592947856,-20.73061697646984,1.3258180102352493,7,0.034999847412109375,-0.8999977111816406,-0.0149993896484375,-0.0149993896484375,-4.409999847412109,2,-0.04614409331974634,2.3207520009213227,47.5099983215332,4.599885561701643,48.349998474121094,1.2558151913557247,48.29999923706055,-0.04614409331974634
5607,2007-07-12,48.04999923706055,48.2599983215332,47.349998474121094,47.84000015258789,5358500.0,0.012431524735973198,1.8889009990917347,-5.249856952126645,82.20644603382868,57.29212602251132,-0.7228345234069664,-1.4704202956574335,-0.9427675252831023,-0.2557966778228433,14.144388641627895,0.9099998474121094,-0.047196024291253025,1.3309997558593736,-1.329825595523559,3.991825107242306,0.0005870801679108695,2.6614124315508363,-2.543022388991673,69.71824932033812,5.863596473122769,1.3304126756914658,7,-0.5550003051757812,-1.6399974822998047,-0.6049995422363281,-0.6049995422363281,-4.380001068115234,3,-0.06493234092454137,-2.46151588955075,47.459999084472656,2.3207520009213227,47.5099983215332,4.599885561701643,48.349998474121094,-0.06493234092454137
5608,2007-07-13,47.349998474121094,48.0099983215332,47.25,48.0099983215332,4482000.0,-0.014568174277920676,1.303025749212496,-3.1428701180744776,71.47652037665709,60.29918451371513,0.09886798783628592,-0.8485807492176036,-0.22391609433913118,0.39602209321014215,14.384820621215036,0.7999992370605469,0.3368813610620549,0.6529991149902372,-1.977646009588625,3.2836442395690995,-0.6623234472991939,1.9683216772796683,-1.6646402644021734,21.969482414819222,-46.27169746748133,1.3153225622894305,7,0.24000167846679688,-0.9549980163574219,0.095001220703125,0.095001220703125,-3.479999542236321,4,-0.04772963874050373,1.8889009990917347,48.04999923706055,-2.46151588955075,47.459999084472656,2.3207520009213227,47.5099983215332,-0.04772963874050373
5609,2007-07-16,47.16999816894531,47.34000015258789,46.849998474121094,47.29999923706055,4097300.0,-0.0038014849203038548,3.666618226735209,0.1969713608646649,67.91809717985473,62.64826294251198,0.39923592451803813,-0.7545205315092716,-0.029669498310866516,0.5304560531652527,14.45838009782126,0.5,0.4482782222748085,0.5029989242553725,-2.0895325268485507,3.0955303753592958,-0.7932668012965891,1.7992646498073341,-1.3169614792753492,22.695016273337966,-46.58632098304335,1.296265725551961,7,0.49500083923339844,-0.80999755859375,0.6025009155273438,0.1750030517578125,-3.079998016357422,0,-0.057027744988974005,1.303025749212496,47.349998474121094,1.8889009990917347,48.04999923706055,-2.46151588955075,47.459999084472656,-0.057027744988974005
5610,2007-07-17,46.5099983215332,47.43000030517578,46.41999816894531,47.099998474121094,6557000.0,-0.013991941340515512,-1.6233806124319423,4.5384254232812,61.80122567980448,64.70674845313766,1.1083841710693036,-0.22415114804807956,0.6529977471680652,1.1460179229071912,14.845558947841244,1.0100021362304688,0.5968891046049265,-0.08200092315674112,-2.596560403800133,2.432558557486651,-1.3392806634784336,1.1752788171649513,-0.49934386070925996,4.891312235018503,-63.188910961136415,1.2572797403216955,7,0.9400005340576172,-0.14999771118164062,1.2625007629394531,0.8000011444091797,-2.1699981689453125,1,-0.06256718882883372,3.666618226735209,47.16999816894531,1.303025749212496,47.349998474121094,1.8889009990917347,48.04999923706055,-0.06256718882883372
5611,2007-07-18,46.2400016784668,46.70000076293945,45.63999938964844,46.31000137329102,5736500.0,-0.005805131215010251,1.49412535566506,0.11864351986552783,45.72567673024755,64.22434769464526,1.4002145143890914,0.13631902031044518,0.9259055745564311,1.3815307894112507,14.073838417527684,1.0600013732910156,0.7000490275889746,-0.40499763488769247,-2.8375953669607625,2.0276000971853776,-1.621296500924224,0.811301231148839,2.2399978637695312,22.900860054424978,-42.001438036269604,1.2162988660365348,7,0.8199977874755859,0.11999893188476562,1.5624971389770508,1.069997787475586,-2.200000762939453,2,-0.05839101784022638,-1.6233806124319423,46.5099983215332,3.666618226735209,47.16999816894531,1.303025749212496,47.349998474121094,-0.05839101784022638
5612,2007-07-19,46.83000183105469,46.959999084472656,46.20000076293945,46.43999862670898,4064600.0,0.012759518407687409,1.3384646082878993,-5.5714986376017155,51.69948627799948,64.04093652233297,0.7354955920701371,-0.3196397356779528,0.35604872981706137,0.7706659119756267,13.0483376435804,0.7599983215332031,0.7834938225347727,0.08950233459472656,-2.203942189663721,2.382946858853174,-1.0572199275344971,1.2362245967239502,1.5931977081298854,50.21109610627076,-12.752290358713495,1.1467222621292221,7,0.17999839782714844,-0.470001220703125,1.1499967575073242,0.4799976348876953,-2.7900009155273438,3,-0.08071754102489659,1.49412535566506,46.2400016784668,-1.6233806124319423,46.5099983215332,3.666618226735209,47.16999816894531,-0.08071754102489659
5613,2007-07-20,46.38000106811523,46.97000122070313,46.040000915527344,46.83000183105469,7294200.0,-0.009609240771821792,1.5479476393279556,-1.1538386298502472,47.58737785507315,63.52819223475506,0.9884491920980025,0.29928514584683086,0.7904305660772124,1.2247561994436396,11.558183283506175,0.9300003051757884,0.8814884070962776,-0.45799846649170917,-2.4886008887939397,1.5726039558105214,-1.473299677642828,0.5573027446594097,1.9875344680786213,41.340854747483824,-19.416374742928554,1.0153012111511157,7,0.569997787475593,-0.02000045776366477,1.7024974822998118,0.9299983978271555,-2.659999847412095,4,-0.05843041907631508,1.3384646082878993,46.83000183105469,1.49412535566506,46.2400016784668,-1.6233806124319423,46.5099983215332,-0.05843041907631508
5614,2007-07-23,45.95000076293945,46.93999862670898,45.86000061035156,46.79999923706055,8697700.0,-0.009271243968801635,-1.0970860122662893,1.8888822955961215,41.9773244929605,60.377717231883835,1.164687373064254,0.8649942906854164,1.2288297783064621,1.663093350147804,10.270874135813564,1.0799980163574148,0.8533831889009065,-0.9459987640380874,-2.7877861070608674,0.8957885789846927,-1.8668924355494738,-0.0251050925267009,2.3629840503234902,17.318503616501648,-38.74356966512266,0.9208936715113897,7,0.9999980926513672,0.4099998474121094,2.134998321533203,1.3599987030029297,-2.8300018310546804,0,-0.04526663322130531,1.5479476393279556,46.38000106811523,1.3384646082878993,46.83000183105469,1.49412535566506,46.2400016784668,-0.04526663322130531
5615,2007-07-24,45.349998474121094,46.09000015258789,45.099998474121094,45.61000061035156,7122200.0,-0.013057720976193843,-1.605260251970085,0.30588541526420193,37.33131255361739,56.41371857556033,1.5936627240481016,1.5674109041461861,1.8165697465188657,2.2630782997265797,9.282429366497214,0.9900016784667969,0.7293854199518677,-1.5600009918212905,-3.3467817979200376,0.22677981427745664,-2.453391394870664,-0.6666105887719169,2.9095266306695606,13.368964321413221,-37.5195920553336,0.8933904030493739,7,1.3299999237060547,1.0100021362304688,2.595001220703125,1.960000991821289,-1.3799972534179616,1,-0.027783866900287113,-1.0970860122662893,45.95000076293945,1.5479476393279556,46.38000106811523,1.3384646082878993,46.83000183105469,-0.027783866900287113
5616,2007-07-25,45.52000045776367,45.849998474121094,44.900001525878906,45.4900016784668,7899500.0,0.0037486656970802112,1.753635046827143,-0.11537897238768743,31.25001568542811,50.75189298129361,1.2510985425008698,1.516924465525051,1.6379623772237863,2.1010729384746654,8.285179089665142,0.9499969482421875,0.6003021159576463,-1.4164989471435518,-3.095874936296262,0.2628770420091584,-2.2561869417199105,-0.5768109525671932,2.613143581800202,29.951643637194493,-15.3036189193177,0.8396879945763567,7,0.9349994659423828,0.8400001525878906,2.34999942779541,1.7649993896484375,-1.8300018310546946,2,-0.025922677796777704,-1.605260251970085,45.349998474121094,-1.0970860122662893,45.95000076293945,1.5479476393279556,46.38000106811523,-0.025922677796777704
5617,2007-07-26,44.65999984741211,45.29999923706055,44.13000106811523,45.04999923706055,11398200.0,-0.0188928075945326,1.629211171498636,-13.000508646998982,21.739145887236646,45.22551803802467,1.765297604048392,2.3385171185620166,2.476285477464444,2.9756467985734147,9.393269735868545,1.3899993896484446,0.37195997008056736,-2.175999641418457,-4.139126325823263,-0.2128729570136514,-3.1575629836208563,-1.1944362992160578,3.279155641330668,18.661927845811178,-19.964041808099388,0.9815633422024017,7,1.1200008392333984,1.6450004577636719,2.342498779296875,2.4099998474121094,-0.7099990844726562,3,-0.013882645185917752,1.753635046827143,45.52000045776367,-1.605260251970085,45.349998474121094,-1.0970860122662893,45.95000076293945,-0.013882645185917752
5618,2007-07-27,44.209999084472656,45.20000076293945,44.060001373291016,44.599998474121094,8036400.0,-0.010076147883496422,-2.3043709019339,1.0,19.73686411989297,39.872047698028915,1.925539857497391,2.7374864605277907,2.889583712178897,3.4235412766688427,10.579910182861132,1.1399993896484375,0.10291167134841572,-2.504500389099121,-4.792596923270153,-0.2164038549280889,-3.648548656184637,-1.360452122013605,3.424424050619919,5.208258827456323,-25.48022853937718,1.144048267085517,7,1.5350017547607422,2.0600013732910156,2.6700000762939453,2.8600006103515625,-0.270000457763679,4,-0.0038452425348504127,1.629211171498636,44.65999984741211,1.753635046827143,45.52000045776367,-1.605260251970085,45.349998474121094,-0.0038452425348504127
5619,2007-07-30,44.790000915527344,45.09000015258789,44.040000915527344,44.2400016784668,5932700.0,0.013119245488932618,-1.2105229343430897,-1.4102566610587268,29.331344436141265,36.26428311539967,1.0867113058527806,2.11800987198626,2.279184746304537,2.8259432193378657,11.916605944477743,1.0499992370605469,-0.28992469657121944,-1.8304986953735352,-4.275389271384299,0.6143918806372284,-3.052943983378917,-0.6080534073681534,2.486980043385074,36.58537946947776,6.706677044557786,1.222445288005383,7,0.7150001525878906,1.4699993133544922,1.7749996185302734,2.049999237060547,-1.5300025939941406,0,-0.023889253693970658,-2.3043709019339,44.209999084472656,1.629211171498636,44.65999984741211,1.753635046827143,45.52000045776367,-0.023889253693970658
5620,2007-07-31,44.59000015258789,45.599998474121094,44.5,45.04999923706055,7678900.0,-0.004465299371541609,-2.4374985098824595,-0.8363631319401578,28.67759380716018,34.370051679501074,1.1015596823064158,2.2481937669692655,2.424560602007226,2.9996612471629405,12.822535184947547,1.0999984741210938,-0.5974760580567846,-1.9129995346069322,-4.514124835575238,0.6881257663613738,-3.213562185091085,-0.6124368841227792,2.2985432011183207,30.386739167088177,1.259673736047752,1.3005626504841545,7,0.9150009155273438,1.6700000762939453,1.9750003814697266,2.25,-1.3800010681152344,1,-0.032967060230382206,-1.2105229343430897,44.790000915527344,-2.3043709019339,44.209999084472656,1.629211171498636,44.65999984741211,-0.032967060230382206
5621,2007-08-01,44.2400016784668,44.61000061035156,43.63999938964844,44.13999938964844,11255500.0,-0.0078492593165147,1.3095262964291716,-0.21739671271955285,20.64719311403644,30.919796883505185,1.2717627615572695,2.5061599373275314,2.7147409087882863,3.3182008429563012,14.024125425770762,0.970001220703125,-0.8963522622752649,-2.122998046874997,-4.898021643958252,0.6520255502082577,-3.510509845416628,-0.7354862483333662,2.3067165826579483,30.61237597362408,6.346364281384172,1.3875117985416288,8,1.0649986267089844,1.819997787475586,2.3249988555908203,2.5999984741210938,-1.3900032043457031,2,-0.0061030842567776356,-2.4374985098824595,44.59000015258789,-1.2105229343430897,44.790000915527344,-2.3043709019339,44.209999084472656,-0.0061030842567776356
5622,2007-08-02,44.459999084472656,44.63999938964844,43.5099983215332,44.310001373291016,6491300.0,0.004972816402783797,3.43139132190915,1.499942780850658,25.95675239259505,28.51639405434095,0.7601656876941334,2.1324395967714906,2.434958857134262,3.073452639345767,14.606205324906824,1.1300010681152344,-1.1261829801547094,-1.7360006332397475,-4.548650802227456,1.0766495357479613,-3.1423257177335984,-0.32967554874589666,1.6797785346454077,45.454578640252166,20.03479366513934,1.4063250844938529,8,0.7649993896484375,1.5349998474121094,2.105001449584961,2.3800010681152344,-1.770000457763679,3,-0.01731894902428366,1.3095262964291716,44.2400016784668,-2.4374985098824595,44.59000015258789,-1.2105229343430897,44.790000915527344,-0.01731894902428366
5623,2007-08-03,43.61999893188477,44.58000183105469,43.52000045776367,44.349998474121094,6135600.0,-0.018893391135521798,-1.2795814481958054,-4.86673787543547,23.38831948051505,26.450949052958123,1.3046894678762584,2.7445640215670366,3.216431303478693,3.888675642153011,14.749969618011011,1.0600013732910156,-1.2519386131583587,-2.3420007705688377,-5.196032104096574,0.5120305629588984,-3.7690164373327093,-0.9149851038049661,2.0990139996197144,5.263186713903542,-19.654377142481785,1.4270156667638687,8,1.1800003051757741,2.374999999999993,2.9450016021728445,3.220001220703118,-0.7599983215332102,4,0.007565379164038877,3.43139132190915,44.459999084472656,1.3095262964291716,44.2400016784668,-2.4374985098824595,44.59000015258789,0.007565379164038877
5624,2007-08-06,44.41999816894531,44.84000015258789,43.22000122070313,43.66999816894531,8428800.0,0.01834019387093022,1.03772942107914,-1.0273979045280062,34.65492121055273,26.15357223706205,0.2959589167076899,1.7234026407503364,2.393718338510311,3.060475739655544,14.984537707458653,1.6199989318847585,-1.459202200665814,-1.3455015182495131,-4.044198514814347,1.353195478315321,-2.6948500165319302,0.003846980032903957,0.9455724249637711,50.42009802821582,22.02050795268969,1.3493484982824184,8,0.11500167846679688,1.430002212524414,2.1450023651123047,2.420001983642578,-1.4899978637695312,0,-0.01080593340888314,-1.2795814481958054,43.61999893188477,3.43139132190915,44.459999084472656,1.3095262964291716,44.2400016784668,-0.01080593340888314
5625,2007-08-07,44.900001525878906,46.06999969482422,44.04999923706055,44.15999984741211,10096400.0,0.0108060192868078,-3.2083215780083365,0.9866689046223959,40.455850364053184,27.17644275690928,-0.28450839727775445,1.0939253313674868,1.8970777250285948,2.5536589191259225,15.551344596430795,2.020000457763672,-1.6102480981555871,-0.7349983215332045,-3.328889665477142,1.858893022410733,-2.0319439935051733,0.5619473504387642,-1.6800003051757741,58.94741068918891,28.6191018391168,1.29694567197197,8,-0.2550010681152344,0.9499988555908203,1.409998893737793,1.9399986267089844,-1.44000244140625,1,-0.036525682597147724,1.03772942107914,44.41999816894531,-1.2795814481958054,43.61999893188477,3.43139132190915,44.459999084472656,-0.036525682597147724
5626,2007-08-08,45.27000045776367,45.75,45.0,45.25,6958100.0,0.008240510452355077,-1.8846128452481385,0.027027584322660798,38.529413249664366,29.04202801940125,-0.7752220656752087,0.5812456205112255,1.509884643044046,2.1646337226880874,16.148782433992583,0.8499984741210938,-1.6899209289605253,-0.2554994583129897,-2.705938348531909,2.1949394319059294,-1.4807189034224493,0.9697199867964699,-2.0499992370605398,71.92983630255243,42.29415647316681,1.2252194451094602,8,-0.625,0.5799999237060547,1.0399999618530273,1.5699996948242188,-1.1899986267089844,2,-0.045504779157512276,-3.2083215780083365,44.900001525878906,1.03772942107914,44.41999816894531,-1.2795814481958054,43.61999893188477,-0.045504779157512276
5627,2007-08-09,44.93000030517578,45.95000076293945,44.900001525878906,45.27000045776367,8055900.0,-0.0075104958946290434,-4.250026226193769,-16.999618539004388,39.16293417800195,31.20048024808002,-0.4390672505323394,0.712024434717506,1.827418086667727,2.4872694496105154,16.24622599448814,1.0499992370605469,-1.6967127012845822,-0.4394996643066378,-2.5924361844062815,1.713436855793006,-1.5159679243564597,0.6369685957431841,-1.6529991149902301,59.9999999999999,30.529464202123883,1.07646826004982,8,-0.2849998474121094,0.9200000762939453,1.380000114440918,1.9099998474121094,-0.3899993896484375,3,-0.04629427591646551,-1.8846128452481385,45.27000045776367,-3.2083215780083365,44.900001525878906,1.03772942107914,44.41999816894531,-0.04629427591646551
5628,2007-08-10,45.09000015258789,45.58000183105469,43.95000076293945,44.810001373291016,7426600.0,0.0035610916164110495,1.5872988961616945,-0.8235254518731278,43.30218198109765,32.75279553085295,-0.5153010089242187,0.3942429985267353,1.5986354191582777,2.298364568935824,16.776022193545135,1.6300010681152344,-1.6803414258868727,-0.16649990081786825,-2.108677765896161,1.7756779642604243,-1.1375888333570146,0.804589031721278,-1.7571389923095637,65.61403273948942,33.17679411717374,0.9710889325391467,8,-0.44499969482421875,0.7600002288818359,1.4399995803833008,1.75,2.3699989318847656,4,-0.0532269132348,-4.250026226193769,44.93000030517578,-1.8846128452481385,45.27000045776367,-3.2083215780083365,44.900001525878906,-0.0532269132348
5629,2007-08-13,44.47999954223633,45.83000183105469,44.27000045776367,45.4000015258789,5476300.0,-0.013528512048952668,-1.3283599935093218,-3.285735694822863,43.23484934328514,34.370268368200165,0.05151929037573666,0.8352040373118541,2.105878809093788,2.8570976825457706,17.70837651648477,1.5600013732910156,-1.529868188600318,-0.642000579833983,-2.3889940247159984,1.1049928650480325,-1.5154973022749871,0.23149614260702123,-1.0923956112670865,24.99995501533977,-9.442427968848346,0.873496722441006,8,0.16500091552734375,1.3200016021728516,2.270000457763672,2.3600006103515625,2.990001678466804,0,-0.03642083967079368,1.5872988961616945,45.09000015258789,-4.250026226193769,44.93000030517578,-1.8846128452481385,45.27000045776367,-0.03642083967079368
5630,2007-08-14,43.599998474121094,44.43999862670898,43.52999877929688,44.40999984741211,8164800.0,-0.019784196878860683,1.0919562405454601,0.8804343769825048,36.55461399181174,36.137759576841866,0.8675527964524079,1.5663233827518042,2.87142310939079,3.6784372167807646,19.344110133128172,0.950000762939446,-1.3293861519391612,-1.3765016555786147,-3.1214781456774787,0.3684748345202493,-2.2489899006280467,-0.5040134105291827,-0.15874662787475557,2.892547001918096,-30.79112763718293,0.8724882450494306,8,1.0450019836425781,2.1400012969970703,3.1500015258789062,3.240001678466797,2.8400001525878835,1,-0.015366931018196972,-1.3283599935093218,44.47999954223633,1.5872988961616945,45.09000015258789,-4.250026226193769,44.93000030517578,-0.015366931018196972
5631,2007-08-15,43.540000915527344,44.79999923706055,43.45000076293945,43.61000061035156,5407700.0,-0.0013760908415939577,-9.79998779296875,0.08641922980921836,41.16720106522709,37.82780942935654,0.913921670149179,1.4900688748165152,2.8442105972243255,3.6729209871674513,20.1134475924529,1.3499984741210938,-1.2583578735053678,-1.3014991760253878,-3.0526535405474036,0.449655188496628,-2.1770763582863992,-0.42592199376437634,2.529998779296875,3.6000061035156254,-30.662599928361104,0.8755771822610093,8,1.1049995422363281,2.1999988555908203,3.3874988555908203,3.299999237060547,3.2199974060058594,2,-0.0018374329208191709,1.0919562405454601,43.599998474121094,-1.3283599935093218,44.47999954223633,1.5872988961616945,45.09000015258789,-0.0018374329208191709
5632,2007-08-16,43.04999923706055,43.47999954223633,41.849998474121094,43.25,11054600.0,-0.011254057605957768,3.9393983180649075,2.85716621253406,40.90909362688557,39.7745621122866,1.3218924237272702,1.7732792402580202,3.229194134964139,4.098684565088696,21.621147812813906,1.69000244140625,-1.1761960551451054,-1.6025007247924776,-3.2636346306683848,0.05863318108342952,-2.4330676777304348,-0.7719337718545205,2.967600479125977,30.15074750750958,-7.465363534533395,0.8305669529379549,8,0.9099998474121094,2.0049991607666016,3.9775009155273438,3.7900009155273438,3.1800003051757812,3,0.023925728507503408,-9.79998779296875,43.540000915527344,1.0919562405454601,43.599998474121094,-1.3283599935093218,44.47999954223633,0.023925728507503408
5633,2007-08-17,43.66999816894531,44.0,42.88999938964844,43.95000076293945,7846100.0,0.014401833748489912,4.842092054409476,1.4000076293654276,41.277234688323674,40.510374720927814,0.793138756640964,0.9906342112446822,2.5395198591065835,3.4261826188421693,22.838360068270735,1.1100006103515625,-0.9920468109663858,-0.8470016479492202,-2.3493388949847755,0.6553355990863352,-1.5981702714669979,-0.09583302443144248,2.180897497558597,45.72859697853228,7.652372787393617,0.7511686235177794,8,0.29000091552734375,1.260000228881836,3.2825021743774414,3.170001983642578,2.3400001525878906,4,0.019922207077185394,3.9393983180649075,43.04999923706055,-9.79998779296875,43.540000915527344,1.0919562405454601,43.599998474121094,0.019922207077185394
5634,2007-08-20,43.86999893188477,44.38000106811523,43.540000915527344,43.70000076293945,4696500.0,0.004579820731059447,-2.4285869988322015,-0.6071306930423545,44.392512258135106,40.947781598048024,0.566488333665994,0.6606889813734114,2.249776525970937,3.180695638192141,23.7917787471431,0.8400001525878835,-0.8718132982928211,-0.5430007934570256,-1.909489168139217,0.8234875812251659,-1.2262449807981213,0.14024339388407014,1.8208608469238214,68.4745740794623,28.21013718786992,0.6832441873410945,8,0.030000686645500707,0.7700004577636648,3.1225013732910085,2.970001220703118,2.450000762939446,0,0.08183269295633977,4.842092054409476,43.66999816894531,3.9393983180649075,43.04999923706055,-9.79998779296875,43.540000915527344,0.08183269295633977
5635,2007-08-21,44.09000015258789,44.5,43.61000061035156,43.709999084472656,4192100.0,0.005014844450867306,-2.068973908696882,2.2353244771563556,48.80761920472367,42.08980448194351,0.24530134637819856,0.3599043572551679,1.96298311535093,2.9134709697190715,24.034483135751522,0.8899993896484375,-0.6341324803727346,-0.2599996566772447,-1.5591177422661033,1.039118428911614,-0.909558699471674,0.38955938611718466,1.447225174033207,75.93224064914492,33.02391776279728,0.6495590427944303,8,-0.1900005340576172,0.5499992370605469,2.922499656677246,2.75,2.1100006103515625,1,0.07666139842181074,-2.4285869988322015,43.86999893188477,4.842092054409476,43.66999816894531,3.9393983180649075,43.04999923706055,0.07666139842181074
5636,2007-08-22,44.34000015258789,44.599998474121094,43.88999938964844,44.45000076293945,4242400.0,0.005670219984912572,2.463443681497609,-0.2894744767354314,49.05064188885354,43.18843867203813,-0.1681781267854916,0.017886040284416538,1.6493307084695346,2.620574924597719,24.076170961107913,0.7099990844726562,-0.5318461978050095,0.04900035858154439,-1.1278098251985185,1.2258105423616072,-0.539404733308487,0.6374054504715758,1.049736099933206,90.5455155806108,45.97812866389472,0.5884050918900303,8,-0.5,0.06999969482421875,2.564999580383301,2.5,1.6800003051757812,2,0.04736126447664257,-2.068973908696882,44.09000015258789,-2.4285869988322015,43.86999893188477,4.842092054409476,43.66999816894531,0.04736126447664257
5637,2007-08-23,44.040000915527344,44.650001525878906,43.88000106811523,44.61000061035156,4489000.0,-0.00676588263482536,1.3692266159606779,5.181786655569427,53.63323352206611,44.33633328770128,-0.008606903826084533,0.28359500259477954,1.8631483145528733,2.8793302889800003,23.476225552296327,0.770000457763679,-0.5193353062175703,-0.21999893188476705,-1.3885166573443186,0.9485187935747845,-0.8042577946145428,0.36425993084500874,1.2081458258577555,65.34091647990567,15.149055996479149,0.5842588627297748,8,-0.20000076293945312,0.3699989318847656,2.669999122619629,2.799999237060547,2.8999977111816335,3,0.061761974329270775,2.463443681497609,44.34000015258789,-2.068973908696882,44.09000015258789,-2.4285869988322015,43.86999893188477,0.061761974329270775
5638,2007-08-24,44.040000915527344,44.25,43.66999816894531,43.86999893188477,4547700.0,0.0,-1.0350816139416288,-0.29824925379126327,46.18476910373059,44.664102149973004,-0.1935683532487502,0.2848084367431767,1.7806701925950534,2.8272890293268773,22.852981423106026,0.5800018310546875,-0.5270260067267927,-0.21149902343749716,-1.3840144875708376,0.9610164406958432,-0.7977567555041674,0.37475870862917304,1.0722198951671942,45.04502027630765,-4.906551643982084,0.5862577320666709,8,-0.7150020599365234,0.3699989318847656,2.6449995040893555,2.799999237060547,3.4899978637695384,4,0.04972748821939388,1.3692266159606779,44.040000915527344,2.463443681497609,44.34000015258789,-2.068973908696882,44.09000015258789,0.04972748821939388
5639,2007-08-27,43.72000122070313,44.560001373291016,43.66999816894531,44.0,4302000.0,-0.007266114626972908,-3.6841672020558947,-1.6470324245484396,37.75933215884975,44.797959724088344,0.008144889246217701,0.5486667264324794,2.0134175940239416,3.1126576399530848,22.04691816197611,0.8900032043457031,-0.5312567368259664,-0.4779987335205007,-1.6446878914334349,0.6886904243924334,-1.0613433124769642,0.10534584543596281,1.261730696528467,10.5769724535091,-36.657168291429365,0.5833445789564655,8,-0.3950023651123118,0.674997329711907,2.9349985122680593,3.1199989318847585,4.80999755859375,0,0.05237870624179375,-1.0350816139416288,44.040000915527344,1.3692266159606779,44.040000915527344,2.463443681497609,44.34000015258789,0.05237870624179375
5640,2007-08-28,43.11999893188477,43.70000076293945,43.02999877929688,43.5,4672100.0,-0.01372374821742306,-1.392858359275517,1.3571525885558673,28.71286904341052,43.41414505499761,0.5955246704514181,1.0887124150680236,2.5096595249553033,3.665246653715826,22.11953559981464,0.69000244140625,-0.6084868326050739,-1.0045009613037053,-2.2497786878719026,0.2407767652644921,-1.6271398245878075,-0.381862098019603,1.7364636476224078,5.55555555555558,-36.96208901124685,0.6226388632840988,8,0.13000106811522727,0.8500003814697195,3.5350008010864187,3.720001220703118,5.3400001525878835,1,0.07421152231460804,-3.6841672020558947,43.72000122070313,-1.0350816139416288,44.040000915527344,1.3692266159606779,44.040000915527344,0.07421152231460804
5641,2007-08-29,43.97000122070313,44.08000183105469,43.11000061035156,43.41999816894531,4455400.0,0.019712483995212526,1.5194697104809465,-1.4473723836772028,41.36692276343003,43.46501495905811,-0.2090515887369193,0.22919623931850452,1.6548679180651007,2.7758052549619876,21.32725944231131,0.970001220703125,-0.628134846795767,-0.14099864959715802,-1.386858157804049,1.104860858609733,-0.7639284037006036,0.4819311045062875,0.7662027945886081,58.02474368574509,16.98656656785171,0.6229297541034453,8,-0.20000076293946023,-0.010002136230475855,2.5499982833862234,2.8699989318847585,5.180000305175767,2,0.050716385724964175,-1.392858359275517,43.11999893188477,-3.6841672020558947,43.72000122070313,-1.0350816139416288,44.040000915527344,0.050716385724964175
5642,2007-08-30,43.68999862670898,43.849998474121094,43.31999969482422,43.5,4753100.0,-0.006368036984777614,1.0784334258338133,0.3454501317797024,37.67606012169399,43.064884451654805,0.19141096483776465,0.47279500930768137,1.9351107223713058,3.0266348557881386,20.393466149073866,0.6500015258789134,-0.5237883126378051,-0.3825012207031335,-1.630538387218273,0.865535945812006,-1.0065198039606997,0.24151736255443268,0.9307571669359405,43.13717179322807,4.992551441255621,0.6240185832575682,8,0.15000152587891336,0.270000457763679,2.7175016403198313,3.1500015258789134,5.729999542236335,3,0.05333032511542113,1.5194697104809465,43.97000122070313,-1.392858359275517,43.11999893188477,-3.6841672020558947,43.72000122070313,0.05333032511542113
5643,2007-08-31,43.95000076293945,44.29999923706055,43.70000076293945,44.09000015258789,4279500.0,0.005951067621950745,1.1428610354223434,-0.7368442186841483,45.02816286509739,43.13551229687284,-0.027598125466013812,0.2516875550788882,1.6941715090792187,2.744104289141376,19.2181144133159,0.6100006103515696,-0.4533034528339428,-0.13899917602539347,-1.370462878461474,1.0924645264106871,-0.7547310272434302,0.4767326751926433,0.5599247379245114,60.13074665715884,19.483875252491416,0.6157318512180386,8,-0.1100006103515625,0.009998321533203125,2.0924997329711914,2.834999084472649,5.829998016357429,4,0.06803180459306879,1.0784334258338133,43.68999862670898,1.5194697104809465,43.97000122070313,-1.392858359275517,43.11999893188477,0.06803180459306879
5644,2007-09-04,43.93999862670898,44.43999862670898,43.70000076293945,43.95000076293945,5021500.0,-0.00022757988752775127,-2.0204126119112207,0.07144414168942405,53.81165190541959,43.691515930283494,-0.007400566450662893,0.23598458180828175,1.7119077074546496,2.735442551813726,17.683421971978685,0.7399978637695241,-0.33630437698251825,-0.12500133514404865,-1.3479838950971512,1.097981224809054,-0.7364926151206035,0.4864899448325062,-2.0900001525878835,64.53900325466724,18.326782328507832,0.6114912799765514,9,-0.09999847412108664,0.02000045776367898,2.067502021789558,2.8100013732910227,5.5,1,0.08170232737344052,1.1428610354223434,43.95000076293945,1.0784334258338133,43.68999862670898,1.5194697104809465,43.97000122070313,0.08170232737344052
5645,2007-09-05,43.2599983215332,43.59000015258789,42.77999877929688,43.59000015258789,7234400.0,-0.015475656040699892,3.9090719933416134,32.99313501141821,47.24407615857987,43.49078640469753,0.6062345324526888,0.8293410385167022,2.382873292870741,3.3980641685014135,18.04228376173258,1.1599998474120952,-0.2782660267142205,-0.7230014801025391,-1.9300709742636784,0.4840680140586002,-1.3265362271831123,-0.11946673302196587,-1.3581998443603496,28.91563773241487,-21.749575883355615,0.6035347470805706,9,0.4550018310546875,0.7000007629394531,2.622502326965332,3.480001449584961,6.400001525878906,2,0.12182155945994277,-2.0204126119112207,43.93999862670898,1.1428610354223434,43.95000076293945,1.0784334258338133,43.68999862670898,0.12182155945994277
5646,2007-09-06,43.209999084472656,43.79999923706055,43.11000061035156,43.5,4142200.0,-0.001155784535378901,-1.81633320358116,0.8787857770379618,51.72413226116474,43.27866404237516,0.535388209794057,0.7558499731352484,2.4256495080581715,3.4086619156603035,18.33087151045502,0.6899986267089844,-0.26040005192287197,-0.6700006484985366,-1.760612139428126,0.42061084243105284,-1.2153063939633313,-0.12469490303374187,-1.2574366043090777,25.903635222987255,-26.226450749116893,0.5453057454647957,9,0.46000099182128906,0.75,2.672501564025879,3.530000686645508,6.5,3,0.12149965543245211,3.9090719933416134,43.2599983215332,-2.0204126119112207,43.93999862670898,1.1428610354223434,43.95000076293945,0.12149965543245211
5647,2007-09-07,42.849998474121094,42.97999954223633,42.459999084472656,42.900001525878906,5801800.0,-0.008331419069178558,3.952406902815622,0.1724237720659809,40.63929963055027,42.662500767577356,0.7921368639448687,1.0034812546523568,2.7199353406206797,3.7108004896933906,19.08107704750737,0.75,-0.30637238492624874,-0.9260011672973647,-1.9914281660013131,0.1394258314065837,-1.4587146666493354,-0.39328766794539405,-0.8476872710266079,19.696943424943957,-31.86965844584625,0.5327134993519732,9,0.6600017547607422,1.1100006103515625,2.8325014114379883,3.690000534057617,6.400001525878906,4,0.1470245805390784,-1.81633320358116,43.209999084472656,3.9090719933416134,43.2599983215332,-2.0204126119112207,43.93999862670898,0.1470245805390784
5648,2007-09-10,42.68999862670898,43.18000030517578,42.38999938964844,43.0,4935200.0,-0.0037339522312642703,1.358204706297648,6.199649069270817,36.405562763028705,42.51208194581946,0.8275232486053667,1.0271210219106521,2.8119733999557397,3.8118994776294883,18.912384745108636,0.7900009155273438,-0.38475561271393843,-0.966000938415533,-1.945441194225488,0.013439317394421835,-1.455721066320507,-0.47628081051055915,-0.638933675142205,14.634114571218268,-33.35644891470862,0.4897201279049761,9,0.7250003814697337,1.270000457763679,2.9200000762939524,3.7849998474121165,5.94000244140625,0,0.15764815551026312,3.952406902815622,42.849998474121094,-1.81633320358116,43.209999084472656,3.9090719933416134,43.2599983215332,0.15764815551026312
5649,2007-09-11,42.86000061035156,43.11999893188477,42.560001373291016,42.959999084472656,5505800.0,0.003982243830203069,1.6666666666666103,0.32257429397648923,35.664382300922824,43.28447230776526,0.5841285469868751,0.7689546601844981,2.5736167430123515,3.5904127381039643,19.048952290568657,0.5599975585937571,-0.47922884926313003,-0.7149990081787081,-1.675274058314045,0.2452760419566289,-1.1951365332463766,-0.2348614831110396,-0.7611569852819429,33.33342351531155,-10.663238228092702,0.4801375250676669,9,0.5549983978271484,1.0999984741210938,2.5374984741210938,3.6149978637695312,5.80999755859375,1,0.16145585791881678,1.358204706297648,42.68999862670898,3.952406902815622,42.849998474121094,-1.81633320358116,43.209999084472656,0.16145585791881678
5650,2007-09-12,42.93000030517578,43.27000045776367,42.40999984741211,42.7400016784668,5521600.0,0.001633217308151691,-1.0235253990835775,-1.9000152590218966,32.84676749441964,42.33778838898633,0.541262826694151,0.6811074851088534,2.4259621987141387,3.463543521391756,18.627060801785998,0.8600006103515625,-0.5304134718465576,-0.611499404907228,-1.6139241610504058,0.39092535123594985,-1.1127117829788205,-0.11028702683563552,-0.7843335800733726,38.29794141598331,0.1815728441798612,0.5012123780715895,9,0.4849987030029297,1.029998779296875,2.2624998092651367,3.3999996185302734,4.909999847412109,2,0.15164216807024644,1.6666666666666103,42.86000061035156,1.358204706297648,42.68999862670898,3.952406902815622,42.849998474121094,0.15164216807024644
5651,2007-09-13,43.459999084472656,44.20000076293945,43.150001525878906,43.20000076293945,6834900.0,0.01234565048985048,-4.833381017473588,1.3684221093420603,43.31796910982436,42.96466716544526,-0.07675978168754938,0.1526334587698699,1.819642261392815,2.8787007916641443,18.2260612899096,1.2700004577636719,-0.49930977689511735,-0.07750053405762003,-1.0805887341626814,0.9255876660474414,-0.5790446341101472,0.4240435659949071,-1.268445721338118,59.11596038619038,23.433585940059345,0.5015441000525296,9,-0.04500007629394531,0.4400005340576172,1.787501335144043,2.8700008392333984,3.5,3,0.1426599377254607,-1.0235253990835775,42.93000030517578,1.6666666666666103,42.86000061035156,1.358204706297648,42.68999862670898,0.1426599377254607
5652,2007-09-14,44.08000183105469,44.36000061035156,42.95000076293945,43.22000122070313,7956100.0,0.014266055214979145,-1.014283300908442,3.307716008627113,50.40323386949159,43.561897277044615,-0.7103205246154118,-0.40712087473868763,1.1044484999994992,2.2120120764780182,16.733057262463696,1.4099998474121094,-0.3436925716874839,0.49100208282470703,-0.5124645361497997,1.4944687017992138,-0.010731226662542781,0.9927353923119568,-1.8434795626486604,85.78687280219354,49.17012224689314,0.5017333094872519,9,-0.6650028228759766,-0.18000221252441406,1.1674985885620117,2.249998092651367,2.9399986267089844,4,0.12772225543447213,-4.833381017473588,43.459999084472656,-1.0235253990835775,42.93000030517578,1.6666666666666103,42.86000061035156,0.12772225543447213
5653,2007-09-17,44.540000915527344,44.650001525878906,43.849998474121094,43.900001525878906,7875000.0,0.010435550484677591,-1.1621543600635091,0.7441848086442815,58.0391910470043,44.031623848331805,-1.204492011443186,-0.8417569510114902,0.5365220372013724,1.7091246209710818,15.643897342154963,0.8000030517578125,-0.3091309944457663,0.9075010299682589,-0.1824518613576558,1.9974539212941735,0.3625245843053051,1.4524774756312127,-2.259409119955258,95.08926214614026,52.899281477523104,0.5449764456629563,9,-1.0200004577636719,-0.7000007629394531,0.7074995040893555,1.789999008178711,2.770000457763679,0,0.10574761983964565,-1.014283300908442,44.08000183105469,-4.833381017473588,43.459999084472656,-1.0235253990835775,42.93000030517578,0.10574761983964565
5654,2007-09-18,47.459999084472656,47.56000137329102,45.68999862670898,46.97999954223633,24382400.0,0.0655590055887798,4.499974755832732,0.75,79.24524615818822,47.58730940384384,-3.9925255077834905,-3.667021301000453,-2.4613099764291135,-1.2343435916763568,15.554212905379014,3.020000457763679,-0.14856663720468788,3.6479991912841783,1.617084102431214,5.678914280137143,2.632541646857696,4.66345673571066,-5.0846308996883,98.05820855943728,49.117786737030514,1.015457544426483,9,-2.4849987030029297,-2.7549991607666016,-2.212498664855957,-1.1299991607666016,0.20000076293945312,1,0.024652381083280606,-1.1621543600635091,44.540000915527344,-1.014283300908442,44.08000183105469,-4.833381017473588,43.459999084472656,0.024652381083280606
5655,2007-09-19,47.47000122070313,48.4000015258789,47.20000076293945,48.290000915527344,10907200.0,0.0002107487657694307,1.3076917433884931,-1.7083343267450122,76.5957064426548,50.35081764623163,-3.7353481206162584,-3.5951436796731358,-2.5235546382738576,-1.2561801653389537,15.764083844098769,1.200000762939446,-0.04828602530866277,3.489001274108894,0.880335728058256,6.097666820159532,2.1846685010835714,4.793334047134216,-4.783555044608377,82.93577660576008,33.69267899636769,1.3043327730253196,9,-2.0750007629394602,-2.345001220703132,-2.2475004196167063,-1.1400012969970774,0.45999908447264914,2,0.025279058718852943,4.499974755832732,47.459999084472656,-1.1621543600635091,44.540000915527344,-1.014283300908442,44.08000183105469,0.025279058718852943
5656,2007-09-20,46.43999862670898,47.43999862670898,46.16999816894531,47.290000915527344,8333300.0,-0.02169796855924533,1.2087008442107856,1.0365885428781614,68.75850239237926,53.475173508657065,-2.4574097241457977,-2.5294331958187968,-1.5572285462739828,-0.23182691824383284,15.741050590884637,1.3000030517578196,-0.017134047279583342,2.3539987564086857,-0.4752354473740681,5.1832329601914395,0.9393816545173124,3.768615858300059,-3.296468022631494,64.03664908639757,13.441991909439622,1.4146171018913758,9,-1.0449981689453054,-1.3149986267089773,-1.2474985122680593,-0.10999870300292258,1.8500022888183665,3,0.03014645924372905,1.3076917433884931,47.47000122070313,4.499974755832732,47.459999084472656,-1.1621543600635091,44.540000915527344,0.03014645924372905
5657,2007-09-21,46.7599983215332,46.88999938964844,46.11999893188477,46.540000915527344,5501500.0,0.006890605174139308,2.208338300391772,-0.2588197807228137,69.01214404365774,57.09812698428252,-2.41881285095144,-2.777619293042214,-1.957519568578725,-0.5531177892789003,15.758913142951675,0.7700004577636648,0.12280830449353886,2.5379985809326158,-0.5330863250293234,5.609083486894555,1.0024561279516462,4.073541033913585,-3.195950043711605,63.955997706152914,13.965819527483916,1.5355424529809705,9,-1.3549976348876953,-1.6349983215332031,-1.5674982070922852,-0.42999839782714844,2.1500015258789062,4,0.004277176435383945,1.2087008442107856,46.43999862670898,1.3076917433884931,47.47000122070313,4.499974755832732,47.459999084472656,0.004277176435383945
5658,2007-09-24,46.22999954223633,47.11000061035156,45.97999954223633,46.81999969482422,4874400.0,-0.011334448210465586,-1.0733961650048822,-2.6818504967834786,64.4753467466579,60.29934525603087,-1.4906109329704478,-2.18728205803842,-1.4930596127583584,-0.029421252306789825,15.649069976329733,1.1300010681152344,0.24326679439995758,1.8984998703002915,-1.2988364159500136,5.095836156550597,0.29983172717513895,3.497168013425444,-2.279075004570146,19.926211728140732,-27.057748555684984,1.598668143125154,9,-0.8249988555908203,-0.8349990844726562,-1.7225008010864258,-0.8649997711181641,2.709999084472649,0,0.01708849066298579,2.208338300391772,46.7599983215332,1.2087008442107856,46.43999862670898,1.3076917433884931,47.47000122070313,0.01708849066298579
5659,2007-09-25,46.0099983215332,46.08000183105469,45.11999893188477,45.63999938964844,6061200.0,-0.004758841074660403,2.764673323609681,-0.6271166715158568,68.456364498452,64.2559671453678,-0.8680806600864983,-1.883491107256063,-1.3367020818668607,0.18149740227553934,15.629969813857688,1.1100006103515554,0.46611262825685174,1.5639987945556655,-1.7043592296957257,4.832356818807057,-0.07018021757002657,3.1981778066813575,-1.7031476248100006,27.134106274125223,-21.22098577540296,1.634179012125695,9,-0.33499717712402344,-0.6149978637695312,-1.5649995803833008,-0.7949981689453125,2.5100021362304688,1,0.028254794592100785,-1.0733961650048822,46.22999954223633,2.208338300391772,46.7599983215332,1.2087008442107856,46.43999862670898,0.028254794592100785
5660,2007-09-26,46.31999969482422,46.68999862670898,46.0,46.29999923706055,4160200.0,0.0067376958183007485,-1.2258058561856424,0.05405544730032064,70.1685985873262,67.23937042064578,-0.7226331815725686,-2.0463835858486448,-1.6867800739355516,-0.12805217260455493,15.205359209977725,0.6899986267089773,0.7574522327140158,1.7140001296997056,-1.5941040701653435,5.022104329564755,0.05994802976718461,3.3680522296322266,-1.685696931768561,51.72417762022054,0.5072695751498699,1.6540520999325228,9,-0.6449985504150391,-0.9249992370605469,-2.0500001907348633,-1.1200008392333984,0.8499984741210938,2,0.028929191740422633,2.764673323609681,46.0099983215332,-1.0733961650048822,46.22999954223633,2.208338300391772,46.7599983215332,0.028929191740422633
5661,2007-09-27,46.20000076293945,46.61999893188477,45.959999084472656,46.47999954223633,3163800.0,-0.002590650532715233,1.3571525885558238,-13.999618539004388,72.42302564016131,69.6860139507202,-0.19343278548707588,-1.8453655385940095,-1.6003743214873936,-0.01675727373860525,15.208614583996146,0.6599998474121165,1.06651016117506,1.4825012207031278,-1.8851335783225878,4.8501360197288435,-0.20131617880973351,3.166318620215989,-1.2644420988579341,54.271403021467556,-0.8940451182770204,1.683817399512858,9,-0.07500076293945312,-0.8050003051757812,-1.9300012588500977,-1.0350017547607422,1.0400009155273438,3,0.037445876919207643,-1.2258058561856424,46.31999969482422,2.764673323609681,46.0099983215332,-1.0733961650048822,46.22999954223633,0.037445876919207643
5662,2007-09-28,46.02000045776367,46.31000137329102,45.58000183105469,46.08000183105469,5117300.0,-0.0038961104373005373,1.8076880754135147,0.21429155313351497,72.22963543947922,71.26272999432852,0.3248584294330854,-1.5619386176331886,-1.475771811976486,0.15851348399083776,15.085037760835831,0.7299995422363352,1.4088928132499774,1.1860008239746094,-2.193157736503423,4.565159384452642,-0.5035784562644068,2.8755801042136255,-0.8072863647383599,45.226169184556234,-14.443850052535154,1.6895792802390157,9,0.7399997711181641,-0.625,-1.8950004577636719,-0.8550014495849609,0.7000007629394602,4,0.04932638929126121,1.3571525885558238,46.20000076293945,-1.2258058561856424,46.31999969482422,2.764673323609681,46.0099983215332,0.04932638929126121
5663,2007-10-01,46.93999862670898,47.47000122070313,46.04999923706055,46.09000015258789,6003700.0,0.019991268139809337,-2.0537667046769146,-14.166316994087236,74.75726447374075,70.76406536272324,-0.24462301928446806,-2.3678491640934496,-2.4271124109339226,-0.7762410122944843,15.782411158704063,1.4500007629394602,1.7145831193642351,1.9564990997314382,-1.5211182979856233,5.4341164974485,0.21769040087290392,3.6953077985899725,-1.4723015390553797,77.44672009401941,13.84857823681375,1.7388086988585312,10,-0.17999839782714133,-1.5449981689453054,-2.8149986267089773,-1.7749996185302663,0.14000320434571023,0,0.04196849762117805,1.8076880754135147,46.02000045776367,1.3571525885558238,46.20000076293945,-1.2258058561856424,46.31999969482422,0.04196849762117805
5664,2007-10-02,47.52999877929688,47.75,47.0,47.0,5558900.0,0.012569240942674309,-1.83019519778891,0.6235290949726824,76.25569265043875,70.72628605247702,-0.9204440227277857,-2.819671429189235,-3.028383037312942,-1.3631863763663858,16.745132619924536,0.8100013732910227,1.9798244623733652,2.36699924468995,-1.251579056877162,5.985577546257062,0.5577100939063939,4.176288395473506,-1.9499969482421946,89.86168634372417,22.110520660048223,1.8092891507835558,10,-1.0949993133544993,-2.1349983215332102,-3.6624994277954173,-2.364999771118171,-1.2099990844726634,1,0.029665471988740366,-2.0537667046769146,46.93999862670898,1.8076880754135147,46.02000045776367,1.3571525885558238,46.20000076293945,0.029665471988740366
5665,2007-10-03,48.52999877929688,49.36000061035156,47.31000137329102,47.47999954223633,9320200.0,0.021039344112829594,-1.9496485801871328,1.9811351989405062,77.46477709033341,71.69364990780525,-1.9604312300127233,-3.5886023116364996,-4.008922970043422,-2.361151502641583,17.197922693190804,2.0499992370605398,2.214969683906425,3.103499221801762,-0.6946621740444954,6.9016606176480195,1.204418523878637,5.002579919724887,-2.7243969726562582,78.04227251075804,8.818818020668644,1.8990806979231285,10,-1.289999008178718,-2.654998779296882,-4.670000076293952,-3.364999771118171,-2.029998779296882,2,-0.0002060235273996236,-1.83019519778891,47.52999877929688,-2.0537667046769146,46.93999862670898,1.8076880754135147,46.02000045776367,-0.0002060235273996236
5666,2007-10-04,48.459999084472656,49.04999923706055,48.0099983215332,48.68000030517578,4624000.0,-0.0014424005065931667,1.1666706403134413,-0.20952512434105455,75.23039803815564,72.38456701830502,-1.7587082393135773,-3.2729237038506938,-3.9253558966233726,-2.28854526961225,17.932095386615813,1.0400009155273438,2.02181886338947,2.7709995269775405,-1.107002196116568,6.649001250071649,0.8319986654304898,4.710000388524591,-2.2989573974609385,76.19042813430968,8.687787229858685,1.9390008615470524,10,-1.2199993133544922,-2.5849990844726562,-4.84999942779541,-3.2950000762939453,-3.4399986267089844,3,-0.02661991209035497,-1.9496485801871328,48.52999877929688,-1.83019519778891,47.52999877929688,-2.0537667046769146,46.93999862670898,-0.02661991209035497
5667,2007-10-05,49.1500015258789,50.040000915527344,48.61000061035156,48.79999923706055,6652000.0,0.014238597904293604,-2.9178115120319807,-1.5909106672214963,75.86980199545819,73.65061760150505,-2.3177748347873646,-3.654093060431549,-4.565768709002036,-2.973339426008515,18.30833773620509,1.5800018310546875,1.8900720129908848,3.1460018157958913,-0.7841479880096074,7.07615161960139,1.1809269138931455,5.111076717698637,-2.6690639465332,77.69426026932307,13.115987581176185,1.965074901902749,10,-1.5700016021728445,-2.9350013732910085,-5.285001754760735,-3.985002517700188,-3.5800018310546804,4,-0.038860626411301946,1.1666706403134413,48.459999084472656,-1.9496485801871328,48.52999877929688,-1.83019519778891,47.52999877929688,-0.038860626411301946
5668,2007-10-08,49.41999816894531,49.459999084472656,48.75,49.1500015258789,4512700.0,0.0054933191187034325,3.057155313351499,0.7714139355429728,65.65493942189673,73.33934814855446,-2.333026266202552,-3.5774617051418005,-4.767508818642895,-3.2411353789668453,18.95600938865919,0.7099990844726562,1.8907567570762538,3.079498481750491,-0.8081517524112414,6.967148715912224,1.1356733646696284,5.023323598831354,-2.5119729892578135,79.60517895191224,18.466204055345138,1.9438251170808647,10,-1.6099967956542969,-3.204998016357422,-5.519998550415039,-4.254999160766602,-2.5699996948242188,0,-0.054633691790357264,-2.9178115120319807,49.1500015258789,1.1666706403134413,48.459999084472656,-1.9496485801871328,48.52999877929688,-0.054633691790357264
5669,2007-10-09,49.77999877929688,49.77999877929688,49.02000045776367,49.4000015258789,4535200.0,0.007284512822539613,3.0000200774990344,1.4074147333917475,67.47350488119602,73.03989329231777,-2.3490403248395637,-3.5757842602038252,-5.072360408433383,-3.596659865786087,19.691725560131047,0.7599983215332102,1.881037730715974,3.0934991836547923,-0.7209505477260265,6.907948915035611,1.1862743179643829,5.000724049345202,-2.496136511308599,90.47611062903414,30.76850276738331,1.907224865690409,10,-1.9699974060058665,-3.5649986267089915,-5.879999160766609,-4.614999771118171,-2.9599990844726634,1,-0.05423859008540399,3.057155313351499,49.41999816894531,-2.9178115120319807,49.1500015258789,1.1666706403134413,48.459999084472656,-0.05423859008540399
5670,2007-10-10,49.43999862670898,49.9000015258789,49.2400016784668,49.88000106811523,4977800.0,-0.006830055462542672,1.749980131923995,-1.1579095307888017,75.3378456748277,73.36376218505848,-1.6985462835677083,-2.87022261339267,-4.673577404611301,-3.2646535471967653,20.348434959672968,0.6599998474121023,1.9465532848672282,2.4279991149902287,-1.1398129276559388,5.995811157636396,0.644093093667145,4.211905136313312,-1.8253997210160051,70.4432747724805,10.81716161712334,1.7839060213230853,10,-1.6299972534179616,-3.2249984741210866,-5.539999008178704,-4.274999618530266,-3.0999984741210866,2,-0.06310677626514416,3.0000200774990344,49.77999877929688,3.057155313351499,49.41999816894531,-2.9178115120319807,49.1500015258789,-0.06310677626514416
5671,2007-10-11,49.65999984741211,50.45000076293945,49.31000137329102,49.40999984741211,7757300.0,0.004449863001903198,-4.0666983147402185,-0.5681786655569427,74.91410376239267,73.66203644315999,-1.537854177987363,-2.742530518550808,-4.819744142427943,-3.4914504605142582,22.295553901018682,1.1399993896484304,2.0222255274526333,2.3380002975463867,-1.000366508795203,5.676367103887976,0.6688168943755954,4.007183700717178,-1.754352700539016,57.065171194891626,-1.9300757889992965,1.6691834031707935,10,-1.4099998474121094,-3.239999771118164,-5.822500228881836,-4.495000839233398,-2.8199996948242188,3,-0.06363269949902717,1.749980131923995,49.43999862670898,3.0000200774990344,49.77999877929688,3.057155313351499,49.41999816894531,-0.06363269949902717
5672,2007-10-12,49.709999084472656,49.88999938964844,49.36000061035156,49.75,5083300.0,0.001006831196419089,2.3124955296473786,-0.160003662109375,82.58426444566496,74.53170310670713,-1.1280034744279845,-2.476067504013699,-4.800897853024097,-3.548662338845702,24.14500581790468,0.529998779296875,2.071436119625801,2.106499671936035,-1.0238085540119286,5.236807897883999,0.5413455589620497,3.6716537849100206,-1.44814243135027,56.470509037462556,-7.15826613972532,1.5651541129739834,10,-0.9849987030029297,-3.289999008178711,-5.8949995040893555,-4.545000076293945,-3.180000305175774,4,-0.09434718795184904,-4.0666983147402185,49.65999984741211,1.749980131923995,49.43999862670898,3.0000200774990344,49.77999877929688,-0.09434718795184904
5673,2007-10-15,49.25,49.849998474121094,48.79999923706055,49.52999877929688,5311100.0,-0.009253653046562671,1.2826115801170948,6.999809269502371,79.032283425271,74.84021319279958,-0.3418171661185241,-1.7340188490681214,-4.248899167378326,-3.092556458468941,26.19419101089269,1.0499992370605469,2.1212967519321353,1.4110006332397447,-1.4456141142645649,4.267615380744054,-0.0173067405124101,2.8393080069918994,-0.6818031715032262,27.272748290323623,-39.27983125549305,1.4283073737521534,10,-0.3699989318847656,-2.8299999237060547,-5.515000343322754,-4.085000991821289,-1.8899993896484375,0,-0.07472081837920364,2.3124955296473786,49.709999084472656,-4.0666983147402185,49.65999984741211,1.749980131923995,49.43999862670898,-0.07472081837920364
5674,2007-10-16,48.63000106811523,49.20000076293945,48.08000183105469,48.97000122070313,5544200.0,-0.012588810799690764,1.8,1.214291553133535,69.60953403016893,73.96740840833687,0.503583465500526,-1.0770952630972346,-3.567998555881175,-2.466363761152941,26.24286510605008,1.1699981689453125,2.1901829453643273,0.7325016021728459,-2.139313315256885,3.604316519602577,-0.7034058565420196,2.1684090608877113,1.8199996948242259,23.206729322158274,-43.35348803191386,1.4359074587148664,10,0.5999984741211009,-2.200000762939446,-4.942502021789544,-3.4650020599365163,-1.0300025939941335,1,-0.03660297254571132,1.2826115801170948,49.25,2.3124955296473786,49.709999084472656,-4.0666983147402185,49.65999984741211,-0.03660297254571132
5675,2007-10-17,48.66999816894531,49.0099983215332,47.81000137329102,48.93000030517578,5453000.0,0.0008224778933083599,4.714296094459549,0.7647118221902764,71.25645495402313,73.52585917676659,0.5425931766347674,-1.0778437177199862,-3.560847856936711,-2.4993926400612168,25.700059391102382,1.1999969482421804,2.1605360244173824,0.7124988555908232,-2.1718244430461695,3.596822154227816,-0.7296627937276696,2.154660504909316,1.7326026153564484,32.57564373031222,-34.07094548527657,1.4421616493184948,10,0.4600028991699219,-2.2399978637695312,-4.982499122619629,-3.5049991607666016,-0.6499977111816406,2,-0.03801106520898778,1.8,48.63000106811523,1.2826115801170948,49.25,2.3124955296473786,49.709999084472656,-0.03801106520898778
5676,2007-10-18,47.84000015258789,48.5,47.59000015258789,48.5,5525800.0,-0.017053586348540595,1.7575759327225964,2.5384400950732124,64.0867035775529,72.21662601922156,1.4252788600117796,-0.14501851221488948,-2.7043026011473756,-1.669417448066696,26.06978053639016,1.0799980163574219,2.0415642929431783,-0.18749923706054972,-2.9833522464383933,2.608353772317294,-1.585425741749468,1.2104272676283685,2.458896655273442,10.869568822966476,-56.07054002426707,1.3979265046889213,10,1.1800003051757812,-1.1399993896484375,-4.152501106262207,-2.6750011444091797,0.4099998474121094,3,-0.031354514950160506,4.714296094459549,48.66999816894531,1.8,48.63000106811523,1.2826115801170948,49.25,-0.031354514950160506
5677,2007-10-19,46.959999084472656,48.099998474121094,46.83000183105469,47.75,7321200.0,-0.018394671097584192,-1.4190517711171662,1.1969713608646648,50.15576694199462,70.49449574367688,2.1925264831445475,0.7913049830041174,-1.7964717382352688,-0.7950356551931606,26.2356400168591,1.2699966430664062,1.7931227755564407,-1.077500343322754,-3.8556394276490806,1.7006387410035728,-2.4665698854859173,0.31156919884040946,3.1763639240722696,4.3045495999616,-58.77403350920406,1.3890695421631634,10,1.680002212524414,-0.2599983215332031,-3.302499771118164,-1.7950000762939453,2.1399993896484375,4,-0.0025553435737702968,1.7575759327225964,47.84000015258789,4.714296094459549,48.66999816894531,1.8,48.63000106811523,-0.0025553435737702968
5678,2007-10-22,47.02000045776367,47.4000015258789,46.4900016784668,46.52000045776367,4319000.0,0.0012777124033389597,-2.2500136239781763,-0.6329106589278298,45.67063917923713,68.07195511012588,1.9626804866456524,0.8364060644950229,-1.8325303679043827,-0.8839958194593791,26.151566811290806,0.9099998474121023,1.5838928962058176,-1.0569990158081026,-3.7480294547892683,1.634031423173063,-2.402514235298689,0.28851620368248376,2.851853656582037,19.557157134612407,-38.47566825733553,1.345515219490584,10,1.4500007629394531,0.12999916076660156,-3.3625011444091797,-1.855001449584961,3.5600013732910156,0,-0.01042113300077363,-1.4190517711171662,46.959999084472656,1.7575759327225964,47.84000015258789,4.714296094459549,48.66999816894531,-0.01042113300077363
5679,2007-10-23,47.31000137329102,47.58000183105469,46.56000137329102,47.2400016784668,6087500.0,0.006167607671289765,2.344260449758588,0.1399993896484517,38.22395528405903,63.94818951115158,1.4365310413797587,0.683853271085475,-2.0750599047803533,-1.2141772422601704,26.93148842524291,1.0200004577636648,1.3029735078171925,-0.8319982528686438,-3.3713352918493484,1.7073387861120608,-2.101666772358996,0.4376702666217085,2.223667497466792,32.53971377622258,-22.013512480534438,1.2696685194903523,10,1.1599998474121023,0.47499847412108664,-3.6300010681152415,-2.145002365112312,3.1899986267089773,1,0.0010568428579409428,-2.2500136239781763,47.02000045776367,-1.4190517711171662,46.959999084472656,1.7575759327225964,47.84000015258789,0.0010568428579409428
5680,2007-10-24,47.65999984741211,48.04999923706055,46.61000061035156,47.2599983215332,6063100.0,0.007397980637529278,1.4406750072737853,5.71433242506754,42.673993313794114,60.36595501686286,0.90238184627826,0.46313679190495094,-2.3441718254087647,-1.602409569764177,27.460997114757923,1.4399986267089844,1.159765341253447,-0.5489997863769531,-2.9530299488460727,1.8550303760921665,-1.7510148676115165,0.6530152948576102,1.5693023041166043,58.208912734456995,6.128573343104385,1.2020150812345607,10,0.5300006866455078,0.125,-2.8199996948242188,-2.4950008392333984,3.3899993896484375,2,-0.0012589461494568743,2.344260449758588,47.31000137329102,-2.2500136239781763,47.02000045776367,-1.4190517711171662,46.959999084472656,-0.0012589461494568743
5681,2007-10-25,47.93000030517578,48.43999862670898,47.18999862670898,47.75,4712000.0,0.005665137612843152,1.0833386315374787,0.4499990463293216,37.89679716379927,55.400680874433334,0.4036186392212855,0.34718951449720237,-2.526546398699864,-1.8944528402702474,28.162339377371403,1.25,0.9595318047385888,-0.3654993057250948,-2.5823763930415353,1.8513777815913457,-1.4739378493833186,0.742939237933129,1.025371799046738,73.84619899057111,23.972882526121367,1.1084385436582216,10,0.23999977111816406,-0.14500045776367188,-2.6700000762939453,-2.8050003051757812,3.799999237060547,3,0.0018777415400552666,1.4406750072737853,47.65999984741211,2.344260449758588,47.31000137329102,-2.2500136239781763,47.02000045776367,0.0018777415400552666
5682,2007-10-26,48.290000915527344,48.5,47.65999984741211,48.29999923706055,3481300.0,0.0075109661602210664,3.0975632449129598,-0.05554613656593057,38.98637564898232,50.95113556595682,-0.20002632213678595,0.17494058702187942,-2.7771345946683184,-2.279736143084264,29.281700250754504,0.8400001525878906,0.7341570230951646,-0.11899871826172159,-2.060705663036501,1.8227082265130576,-1.0898521906491112,0.851854754125668,0.41883414611960035,89.55227563013727,41.64538483818728,0.97085347238739,10,-0.44499969482421875,-0.5050010681152344,-3.030000686645508,-3.1650009155273438,2.779998779296875,4,-0.0008283477897902403,1.0833386315374787,47.93000030517578,1.4406750072737853,47.65999984741211,2.344260449758588,47.31000137329102,-0.0008283477897902403
5683,2007-10-29,48.90999984741211,49.56999969482422,48.5,48.56000137329102,4522500.0,0.012839074759375402,-3.553178365041231,-35.00572300648536,41.929502354993595,47.87557649093734,-0.9759586817494323,-0.3055702668408884,-3.298248300092567,-2.906660080904558,29.92725494519472,1.279998779296875,0.49693244165355566,0.4025001525878906,-1.4217554185456507,2.226755723721432,-0.5096276329788836,1.3146279381546648,-2.4199981689453125,78.07308254325116,34.08234027214749,0.9121277855667721,10,-0.8799991607666016,-1.125,-3.6449995040893555,-3.7849998474121094,2.9099998474121094,0,0.0038846580924500884,3.0975632449129598,48.290000915527344,1.0833386315374787,47.93000030517578,1.4406750072737853,47.65999984741211,0.0038846580924500884
5684,2007-10-30,48.93999862670898,49.36999893188477,48.1500015258789,48.54999923706055,4693300.0,0.0006133465424342788,-1.0504247475556974,1.114288828337877,45.07873454032096,44.96694088941488,-1.0698679933398338,-0.23665252522569347,-3.23342207415039,-2.9538583997602856,30.29323094433291,1.2199974060058736,0.20205581578522214,0.36199893951415163,-1.4114726577296963,2.1354705367579996,-0.5247368591077688,1.248734738136072,-2.38839698791503,78.71617354815903,36.498804393456055,0.8867357986219238,10,-0.9099979400634695,-1.154998779296868,-3.5399980545043874,-3.8149986267089773,3.770000457763679,1,0.03351048733889184,-3.553178365041231,48.90999984741211,3.0975632449129598,48.290000915527344,1.0833386315374787,47.93000030517578,0.03351048733889184
5685,2007-10-31,48.52000045776367,49.09000015258789,47.86999893188477,49.0,12669800.0,-0.00858189989233249,2.6969742507874823,-1.2307699831762031,39.204533139515554,42.20225528518851,-0.7525201068042691,0.19242385980966503,-2.7286166111873342,-2.5426592807588904,29.674924622264232,1.220001220703118,-0.07287826660191854,-0.057499313354490766,-1.831033517896337,1.7160348911873555,-0.9442664156254139,0.8292677889164324,-1.9080308578491199,55.88240479689966,14.901109896890127,0.8867671022709241,10,-0.48999977111816406,-0.5049991607666016,-2.984999656677246,-3.395000457763672,4.189998626708984,2,0.04080790444262061,-1.0504247475556974,48.93999862670898,-3.553178365041231,48.90999984741211,3.0975632449129598,48.290000915527344,0.04080790444262061
5686,2007-11-01,47.16999816894531,48.1500015258789,47.0,47.9900016784668,7152600.0,-0.027823624816193604,1.0175408656661606,1.708342274038576,30.699064180888698,40.04039942284341,0.550319696309927,1.5186913923942598,-1.3158051104834527,-1.2085972237739568,28.711385629524948,1.5200004577636719,-0.29308478370320756,-1.3430015563964872,-3.2250391537827454,0.539036040989771,-2.2840203550896163,-0.4019827577033581,-0.4988679671325684,6.614715530421102,-31.068585902771794,0.9410187986931284,11,0.8600025177001953,0.8450031280517578,-1.6349973678588867,-2.0449981689453125,5.740001678466797,3,0.0822556968142869,2.6969742507874823,48.52000045776367,-1.0504247475556974,48.93999862670898,-3.553178365041231,48.90999984741211,0.0822556968142869
5687,2007-11-02,47.2400016784668,47.540000915527344,46.36999893188477,47.349998474121094,5522900.0,0.001484068523190496,3.7755019423748846,0.13414185961043734,33.764145658608555,38.71745569832912,0.5858163142741688,1.368418204139644,-1.3112196196011396,-1.3030776461333033,27.014334945803594,1.170001983642571,-0.5408053223411287,-1.1774980545043974,-3.1164157652518156,0.7614196562430209,-2.1469569098781065,-0.20803919913068825,2.329998016357422,27.187579348664276,-11.324621256200057,0.96945885537371,11,0.7299976348876953,0.7749996185302734,-1.480001449584961,-2.115001678466797,3.7299995422363352,4,0.09504652210493436,1.0175408656661606,47.16999816894531,2.6969742507874823,48.52000045776367,-1.0504247475556974,48.93999862670898,0.09504652210493436
5688,2007-11-05,46.72000122070313,47.18999862670898,46.27000045776367,47.08000183105469,5141500.0,-0.011007629959519982,2.1724391944331702,3.272828160221888,34.31855665389054,38.28352251719929,1.1832142893009134,1.7663309985506714,-0.7211347485764819,-0.8081119869090045,25.20473743741617,0.970001220703125,-0.7123087642578412,-1.5624986648559513,-3.5818345578758795,0.45683722816397676,-2.5721666113659154,-0.5528307183459873,2.785998458862295,14.516160788338537,-24.860851564443315,1.0096679465099647,11,1.1999988555908132,1.529998779296868,-0.6425008773803782,-1.595001220703132,4.1199989318847585,0,0.09310784161952168,3.7755019423748846,47.2400016784668,1.0175408656661606,47.16999816894531,2.6969742507874823,48.52000045776367,0.09310784161952168
5689,2007-11-06,47.08000183105469,47.18000030517578,45.88000106811523,46.7599983215332,5951300.0,0.007705492314756812,3.9999926640502053,-0.8888971305048283,37.597539551425136,37.71947209915829,0.8796632309425192,1.2581900754965503,-0.9951065934286731,-1.1909888177487318,23.266961833828525,1.299999237060554,-0.7007963374900612,-1.0674982070922852,-3.0253787658006175,0.8903823516160472,-2.0464384864464478,-0.08855792773812254,2.2965578796386694,37.38321199978148,-2.7362266688974373,0.9789402793541657,11,0.6449985504150391,1.0849990844726562,-1.0025014877319336,-1.9550018310546875,4.54999923706054,1,0.10067964484748493,2.1724391944331702,46.72000122070313,3.7755019423748846,47.2400016784668,1.0175408656661606,47.16999816894531,0.10067964484748493
5690,2007-11-07,46.31999969482422,47.290000915527344,46.2599983215332,46.5,4909200.0,-0.01614278051555129,-5.8666141091500945,-0.5624947846507802,38.01262940020874,37.732342347648235,1.5976019118218687,1.8682512219455134,-0.13679042969334887,-0.46234660284503093,21.129689635372856,1.0300025939941406,-0.6757993803324496,-1.6715003967285185,-3.6919559251967584,0.3489551317397215,-2.681728160962642,-0.6612726324943949,2.846766497314448,19.38319550571648,-23.426722625506407,1.0102277642341215,11,1.4050006866455078,1.845001220703125,-0.4049997329711914,-1.1949996948242188,4.020000457763672,2,0.1379533556076955,3.9999926640502053,47.08000183105469,2.1724391944331702,46.72000122070313,3.7755019423748846,47.2400016784668,0.1379533556076955
5691,2007-11-08,46.5,46.63000106811523,45.2599983215332,46.63000106811523,7366300.0,0.00388601697672053,20.076792159396543,0.7222269317169953,45.92199900709774,38.50296716521661,1.3336742461308262,1.5171588147910597,-0.24176037254017757,-0.6277915092579818,18.91387242727456,1.3700027465820241,-0.6216453746312993,-1.3335000991821317,-3.2980299726593856,0.6310297742951221,-2.315765035920755,-0.3512351624435084,2.469560284697259,54.385976653410054,6.428395690300725,0.9822649367386265,11,0.9149990081787109,1.3549995422363281,0.05749988555908203,-0.8950004577636719,4.6399993896484375,3,0.133548367408014,-5.8666141091500945,46.31999969482422,3.9999926640502053,47.08000183105469,2.1724391944331702,46.72000122070313,0.133548367408014
5692,2007-11-09,45.02000045776367,46.20000076293945,44.900001525878906,46.08000183105469,10429300.0,-0.03182794714486725,1.0,8.15378972387732,35.835704459518254,37.8258785101638,2.571460838785015,2.7697884431882116,1.3066454731059167,0.8624565686639443,16.674880915559324,1.5999984741210938,-0.6577620845864374,-2.5789997100830107,-4.712776749070088,-0.4452226710959337,-3.645888229576549,-1.5121111905894722,3.6527948698804593,5.020877093295708,-44.607094608454105,1.0668885194935394,11,2.114999771118164,2.655000686645508,1.5374994277954102,0.5849990844726562,6.599998474121101,4,0.17525542668642546,20.076792159396543,46.5,-5.8666141091500945,46.31999969482422,3.9999926640502053,47.08000183105469,0.17525542668642546
5693,2007-11-12,45.56999969482422,46.5,45.04999923706055,45.33000183105469,5604100.0,0.012216775465751839,-2.6249880791165197,-0.22641278569706305,38.114748331722055,37.05210226476391,1.673885326668703,2.0342542735628086,0.8244720400791508,0.33383199994415946,14.894300860355846,1.4799995422363281,-0.682534154067703,-1.8450004577636747,-4.013710649703647,0.32370973417629756,-2.9293555537336573,-0.7606453617936921,2.725516252643388,28.033403349273133,-22.774777322791063,1.0843550959699848,11,1.4250011444091797,2.105001449584961,1.327500343322754,0.375,5.630001068115234,0,0.11849904678608625,1.0,45.02000045776367,20.076792159396543,46.5,-5.8666141091500945,46.31999969482422,0.11849904678608625
5694,2007-11-13,46.849998474121094,47.56000137329102,46.04999923706055,46.04999923706055,9773100.0,0.02808862821744218,-2.7750089407052605,3.333359824522364,45.09090303783853,37.70614336457758,0.07402739114498047,0.6472495439058292,-0.37110636830733057,-0.9228801639849848,13.480336828659295,1.990001678466804,-0.7173116937874227,-0.476001548767087,-2.5798963189578927,1.6278932214237187,-1.5279489338624899,0.5759458363283159,1.1059660311876414,73.30816015419389,22.468000277162517,1.051947385095403,11,-0.3249969482421875,0.8250026702880859,0.16250228881835938,-0.904998779296875,4.819999694824219,1,0.08516546015835602,-2.6249880791165197,45.56999969482422,1.0,45.02000045776367,20.076792159396543,46.5,0.08516546015835602
5695,2007-11-14,46.81999969482422,47.75,46.68999862670898,47.040000915527344,7979500.0,-0.0006403154807667066,-3.4166415004369965,-0.2750017881410486,43.07115908664454,39.080820576328236,-0.18157288853536357,0.5602701040335063,-0.23337344518003533,-0.8740035825911718,12.302664095516286,1.0600013732910227,-0.8280861146795573,-0.4135004043579116,-2.429429252144452,1.6024284434286287,-1.4214648282511817,0.5944640195353585,-1.9199981689453125,67.368392873874,18.635364353851998,1.0079644238932692,11,-0.4949989318847656,0.8550014495849609,0.19250106811523438,-0.875,5.659999847412109,2,0.10273390441356067,-2.7750089407052605,46.849998474121094,-2.6249880791165197,45.56999969482422,1.0,45.02000045776367,0.10273390441356067
5696,2007-11-15,46.34000015258789,47.4000015258789,45.88000106811523,46.540000915527344,5874900.0,-0.010252019337142149,-1.7142891202686295,0.9090893327784714,38.00737695726081,39.55229072062292,0.18808964322727206,0.9719646618531144,0.3526157203926843,-0.37644842077959595,11.460299133321156,1.5200004577636719,-0.9948535139479588,-0.8184999465942369,-2.850965556150534,1.2139656629620603,-1.8347327513723855,0.19773285818391173,-1.3829986572265653,50.52629465540549,6.669255309651064,1.0162328047781473,11,-0.0149993896484375,1.335000991821289,0.6725006103515625,-0.3950004577636719,6.979999542236328,3,0.08631851503730781,-3.4166415004369965,46.81999969482422,-2.7750089407052605,46.849998474121094,-2.6249880791165197,45.56999969482422,0.08631851503730781
5697,2007-11-16,46.84000015258789,47.29999923706055,45.88999938964844,46.5099983215332,4827200.0,0.01078981437966342,1.255999755859375,-1.6500028610120354,37.07865703642387,39.85896854090441,-0.41864227027887324,0.4875085114100983,-0.0217936648831909,-0.882631851295713,11.349069376550544,1.4099998474121094,-1.0975078474109168,-0.3125,-2.348138926342557,1.723138926342557,-1.3303194631712785,0.7053194631712785,-1.8271386871337896,66.29631147135657,25.66163896905394,1.017819463171278,11,-0.5149993896484375,0.5550003051757812,0.49499988555908203,-0.6900005340576172,6.540000915527337,4,0.09180186214886188,-1.7142891202686295,46.34000015258789,-3.4166415004369965,46.81999969482422,-2.7750089407052605,46.849998474121094,0.09180186214886188
5698,2007-11-19,46.52999877929688,47.599998474121094,46.18999862670898,47.45000076293945,6618100.0,-0.006618304275856857,1.3114800744180346,-2.7878693300041397,35.46442417200643,39.621955720969,-0.15469491171615601,0.7999308372593816,0.4179435489588954,-0.5802003318207127,11.455925472132083,1.4099998474121165,-1.0287563421575143,-0.5980012893676658,-2.6520662932573558,1.456063714522024,-1.6250337913125108,0.42903121257717913,-1.4623945431518663,34.759255746019164,-1.0146431040292256,1.0270325019448467,11,-0.20499801635742898,0.8450012207031179,1.0425014495849538,-0.37999916076660867,5.960002899169915,0,0.1093917963920652,1.255999755859375,46.84000015258789,-1.7142891202686295,46.34000015258789,-3.4166415004369965,46.81999969482422,0.1093917963920652
5699,2007-11-20,47.36000061035156,47.81000137329102,46.20000076293945,46.70000076293945,10702900.0,0.01783799382827378,1.0641015295455283,-0.7173895917038862,43.333340641175425,40.21314585885418,-1.0513642387607405,-0.027545382710300714,-0.2754833862973527,-1.4135014421563028,11.3497744294718,1.6100006103515696,-0.9793835223928227,0.22950057983398153,-1.8256185342061784,2.2846196938741414,-0.7980589771860949,1.257060136854058,-2.23874845892945,76.68390198008433,41.65857075409446,1.0275595570200797,11,-1.0049991607666016,-0.125,0.28999996185302734,-1.210000991821289,4.930000305175781,1,0.08108108325802199,1.3114800744180346,46.52999877929688,1.255999755859375,46.84000015258789,-1.7142891202686295,46.34000015258789,0.08108108325802199
5700,2007-11-21,47.599998474121094,47.9900016784668,46.52999877929688,47.0,7097000.0,0.0050675223960423565,1.1159387439186097,0.9090888073288443,52.83267510154931,40.98099875823769,-1.2188780471953677,-0.2869826279196275,-0.37555832426849634,-1.6597476417361179,10.859196878374048,1.4600028991699148,-0.8897728392610986,0.4724985122680678,-1.5795388807152122,2.524535905251348,-0.5535201842235722,1.4985172087597078,-2.3711963538242244,81.51644115966769,41.12531250651162,1.02601869649164,11,-1.1549968719482422,-0.36499786376953125,0.23000144958496094,-1.4499988555908203,5.050003051757805,2,0.0855041980103628,1.0641015295455283,47.36000061035156,1.3114800744180346,46.52999877929688,1.255999755859375,46.84000015258789,0.0855041980103628
5701,2007-11-23,48.02000045776367,48.5,47.65999984741211,48.5,4658600.0,0.008823571367778893,2.5000039736467747,-0.8000012715689889,54.91182959358594,43.10056821757854,-1.5651899258407056,-0.7377195788733246,-0.6649580735780063,-2.0852158559009126,10.2079546513574,0.9000015258789062,-0.8337255964942614,0.88800048828125,-1.1718267031548137,2.9478276797173137,-0.14191310743677832,1.9179140839992783,-2.625526363976604,81.60921724184298,37.914244273117006,1.0299135957180303,11,-1.2450008392333984,-0.7849998474121094,-0.23999977111816406,-1.8700008392333984,3.2000007629394602,4,0.09287794756260936,1.1159387439186097,47.599998474121094,1.0641015295455283,47.36000061035156,1.3114800744180346,46.52999877929688,0.09287794756260936
5702,2007-11-26,48.25,49.54999923706055,48.15999984741211,49.1500015258789,10826900.0,0.0047896613919991005,-1.5740685796634595,1.8750049670584534,59.999990026937226,45.53226173926912,-1.4402929731907363,-1.0233365395295806,-0.7789776311788899,-2.331534693022256,9.778254882853393,1.529998779296875,-0.713538959949318,1.1200000762939482,-0.9351652340905048,3.175165386678401,0.09241742110172169,2.1475827314861746,-2.6070838337158975,61.30955354426192,13.348485162728927,1.0275826551922265,11,-0.5349998474121094,-1.0149993896484375,-0.3899993896484375,-2.1000003814697266,0.9900016784667969,0,0.10507771388236731,2.5000039736467747,48.02000045776367,1.1159387439186097,47.599998474121094,1.0641015295455283,47.36000061035156,0.10507771388236731
5703,2007-11-27,49.099998474121094,49.5099983215332,48.27999877929688,48.38000106811523,7563100.0,0.017616548686447464,-1.6739062830416598,-0.799995761454683,62.40784271823916,47.45636614820252,-1.94102183597154,-1.9587996360767832,-1.515557222283256,-3.2010590134338344,8.556726498694204,1.2599983215332031,-0.6419841836072493,1.960498619079587,-0.13075060406167438,4.051747842220848,0.9148740075089563,3.0061232306502177,-3.066374000759346,86.56713528630739,35.7285349556985,1.045624611570632,11,-1.3849983215332031,-1.8649978637695312,-1.429997444152832,-2.9499988555908203,-1.4899978637695312,1,0.08716909830964603,-1.5740685796634595,48.25,2.5000039736467747,48.02000045776367,1.1159387439186097,47.599998474121094,0.08716909830964603
5704,2007-11-28,50.58000183105469,51.18999862670898,49.599998474121094,49.599998474121094,10069400.0,0.030142635497507175,-2.2448871554133336,1.361120677323119,74.0406424535305,50.8974198556343,-3.169599440619308,-3.4884953698257846,-2.9567401467938765,-4.692978644840203,8.061358507273146,2.0900001525878835,-0.30616924245886423,3.358501815795897,0.8776673537741928,5.839336277817601,2.118084584785045,4.598919046806749,-4.194739881323059,86.9099395787953,30.766736409403514,1.2404172310108508,11,-2.0450019836425852,-2.535001754760742,-2.7700014114379883,-4.430002212524414,-3.44000244140625,2,0.03776195686571571,-1.6739062830416598,49.099998474121094,-1.5740685796634595,48.25,2.5000039736467747,48.02000045776367,0.03776195686571571
5705,2007-11-29,50.5,50.709999084472656,49.81000137329102,50.31999969482422,6086600.0,-0.0015816889711057769,1.9999999999999762,0.18367315162980435,72.83104466068802,54.766716267126206,-2.8079828599094228,-3.428323170647829,-2.838369566440363,-4.612066864011837,7.849086313381985,0.8999977111816335,0.0040907206992457645,3.179500007629393,0.3473350527923458,6.01166496246644,1.763417530210866,4.59558248504792,-3.53816964903109,80.45328993438302,23.092766868359675,1.4160824774185254,11,-1.960000991821289,-2.4549999237060547,-2.372499465942383,-4.350000381469727,-4.8600006103515625,3,0.0354455626837098,-2.2448871554133336,50.58000183105469,-1.6739062830416598,49.099998474121094,-1.5740685796634595,48.25,0.0354455626837098
5706,2007-11-30,51.04999923706055,51.97999954223633,50.86999893188477,51.040000915527344,7869700.0,0.01089107400119893,-5.342819151835075,0.05554613656593057,88.50573032678753,60.480835521611056,-2.9274615600113876,-3.871217737996261,-3.3096127921640246,-5.15715034932245,8.762760184766288,1.4799995422363281,0.20092235623542365,3.535499191284181,0.25126907315126346,6.819729309417099,1.8933841322177187,5.1776142503506435,-3.5807886930028303,75.65444032794416,11.191091902326121,1.6421150590664593,11,-1.9650001525878906,-2.6099987030029297,-3.0624990463256836,-4.899999618530273,-4.619998931884766,4,0.03134186704662678,1.9999999999999762,50.5,-2.2448871554133336,50.58000183105469,-1.6739062830416598,49.099998474121094,0.03134186704662678
5707,2007-12-03,51.72999954223633,52.18999862670898,51.0099983215332,51.38999938964844,6773300.0,0.013320280417989272,-1.14545063618613,34.00572300648607,88.69345228539107,66.39517197865379,-3.1747256006080704,-4.424434502333568,-3.911647769612209,-5.837651448646888,10.34150115866335,1.1800003051757741,0.4592090868835115,3.990999603271483,0.2095663443015141,7.772432862241452,2.1002829737864985,5.881716232756467,-3.629278538433603,88.2353170735516,18.372187734018823,1.890716629484984,12,-2.5349998474121094,-3.184999465942383,-3.752499580383301,-5.579999923706055,-5.159999847412109,0,-0.009858850300526134,-5.342819151835075,51.04999923706055,1.9999999999999762,50.5,-2.2448871554133336,50.58000183105469,-0.009858850300526134
5708,2007-12-04,51.06999969482422,51.54999923706055,50.83000183105469,51.40999984741211,6425300.0,-0.012758551193746581,1.3225762786948791,-1.0,78.74658678327651,70.32997710555391,-2.0148885936221106,-3.606754406677979,-3.1626583153697183,-5.170818330172082,11.990106556755594,0.8999977111816406,0.820413443678838,3.113499832153323,-0.9135783756709799,7.140578039977626,1.0999607282411716,5.127038936065475,-2.3149942713564897,56.756800544367735,-12.147147985825526,2.0135391039121533,12,-1.710000991821289,-2.5249996185302734,-3.2549991607666016,-4.920000076293945,-6.869998931884766,1,-0.035833131531091134,-1.14545063618613,51.72999954223633,-5.342819151835075,51.04999923706055,1.9999999999999762,50.5,-0.035833131531091134
5709,2007-12-05,51.81999969482422,51.95000076293945,51.0,51.6500015258789,5776800.0,0.014685725562594953,3.4186050637852414,-0.4999943901536185,81.01734976207858,73.4616076233905,-2.308465905178025,-4.198708067829159,-3.8060264881004287,-5.90668038133721,13.45351752066905,0.9500007629394531,1.2048396931114382,3.626499938964841,-0.7279885596784368,7.980988437608119,1.449255689643202,5.80374418828648,-2.5153953588378926,84.45380845068638,14.721297533141552,2.1772442493216384,12,-1.8950004577636719,-3.2749996185302734,-3.91249942779541,-5.670000076293945,-7.049999237060547,2,-0.08124274622280925,1.3225762786948791,51.06999969482422,-1.14545063618613,51.72999954223633,-5.342819151835075,51.04999923706055,-0.08124274622280925
5710,2007-12-06,52.709999084472656,52.90999984741211,50.93000030517578,51.59000015258789,6567100.0,0.017174824293511692,1.6052617709726722,6.58829997307216,87.6032771247559,77.09399068240938,-2.679121992984058,-4.833241950737218,-4.586847462341183,-6.7666846721485285,15.265334553407625,1.9799995422363281,1.6960157332712669,4.1969993591308565,-0.5027120989674927,8.896710817229206,1.847143630081682,6.546855088180031,-2.943731661970709,90.3845695348449,17.469844561572714,2.3498557290491746,12,-2.174999237060547,-3.8049983978271484,-4.802498817443848,-6.289999008178711,-8.610000610351562,3,-0.10567254394935155,3.4186050637852414,51.81999969482422,1.3225762786948791,51.06999969482422,-1.14545063618613,51.72999954223633,-0.10567254394935155
5711,2007-12-07,52.709999084472656,53.25,52.29999923706055,52.70000076293945,4809200.0,0.0,-1.3456769192368734,0.008927081311030958,86.82556601791333,80.07461023696229,-2.17232634057131,-4.578913489755209,-4.471549508419663,-6.732073980589405,16.379092561071324,0.9500007629394531,2.090348884006069,3.8864994049072266,-1.0669480558208946,8.839946865635348,1.4097756745431695,6.363223135271284,-2.3778598254868797,77.68589569790096,3.771477027415145,2.4767237303640606,12,-1.9449996948242188,-3.634998321533203,-4.687498092651367,-6.289999008178711,-7.6699981689453125,4,-0.13413014262234935,1.6052617709726722,52.709999084472656,3.4186050637852414,51.81999969482422,1.3225762786948791,51.06999969482422,-0.13413014262234935
5712,2007-12-10,52.90999984741211,53.13999938964844,52.36000061035156,53.0,3880600.0,0.003794360964016308,3.2162217892012825,-9.001526135062953,90.58522567610132,83.20543056561363,-1.8347327049012634,-4.382184687489648,-4.545748261418922,-6.905370302896166,17.27634541952336,0.779998779296875,2.4111550955591454,3.692000198364255,-1.2427172215314073,8.626717618259917,1.2246414884164238,6.159358908312086,-1.9942884402234853,85.95039628744554,6.790516756063411,2.4673587099478316,12,-1.4850006103515625,-3.8349990844726562,-4.88749885559082,-6.489999771118164,-9.020000457763672,0,-0.1224721141735795,-1.3456769192368734,52.709999084472656,1.6052617709726722,52.709999084472656,3.4186050637852414,51.81999969482422,-0.1224721141735795
5713,2007-12-11,50.97000122070313,53.9000015258789,50.599998474121094,52.83000183105469,10537200.0,-0.036666010816551964,-1.538457926922304,20.66663840969771,70.12263165594418,82.77009603254848,0.4452435384758857,-2.1258838880408106,-2.5295556417660165,-4.94249189506499,17.83685045945336,3.3000030517578054,2.665013692953444,1.482001495361338,-3.196570623400085,6.160573614122761,-0.8572845640193734,3.8212875547420495,2.279998779296868,11.21219407312214,-65.44109342770093,2.33928605938071,12,0.8850002288818288,-1.5699996948242259,-2.977500915527351,-4.550001144409187,-6.720001220703132,1,-0.08632531725527426,3.2162217892012825,52.90999984741211,-1.3456769192368734,52.709999084472656,1.6052617709726722,52.709999084472656,-0.08632531725527426
5714,2007-12-12,50.84000015258789,52.9000015258789,49.9000015258789,52.2400016784668,11336800.0,-0.0025505408083537073,1.2058813629682934,0.7526887454162149,68.28442471939816,82.26491603907182,0.6883960734978913,-1.7725129546178522,-2.3423206277662416,-4.783268836816376,19.211561707586235,3.0,2.880039397118928,1.1525003433227567,-3.390760135991499,5.695760822637013,-1.1191298963343712,3.4241305829798847,3.0600013732910085,23.499965667724787,-50.36786817513657,2.2716302396571266,12,1.0600013732910085,-1.4399986267089844,-2.755000114440918,-4.420000076293945,-5.540000915527344,2,-0.13060580978992076,-1.538457926922304,50.97000122070313,3.2162217892012825,52.90999984741211,-1.3456769192368734,52.709999084472656,-0.13060580978992076
5715,2007-12-13,51.63000106811523,51.849998474121094,50.099998474121094,50.099998474121094,8519100.0,0.015538963673412232,-1.2875778209389126,-1.0928578045896158,69.5557925103013,80.15936739279557,0.08442019274493617,-2.3016932042432714,-3.0969655988680174,-5.529576952231359,20.598172452815213,1.75,3.0448719389638583,1.7020011901855412,-2.7094605210850844,6.113462901456167,-0.503729665449768,3.9077320458208504,2.270000457763672,43.2499885559082,-28.41427184753067,2.2057308556353115,12,0.2700004577636719,-2.229999542236321,-3.685000419616692,-5.210000991821282,-4.7800025939941335,3,-0.13286849638645537,1.2058813629682934,50.84000015258789,-1.538457926922304,50.97000122070313,3.2162217892012825,52.90999984741211,-0.13286849638645537
5716,2007-12-14,50.34000015258789,51.88000106811523,50.31000137329102,51.31000137329102,5811000.0,-0.024985490777454045,-2.0485467097271335,-0.6339866510754761,60.15548684078337,76.98848234339474,1.4115566464057636,-0.7343055338342168,-1.7836130546375912,-4.205655398003444,21.60316145050121,1.5699996948242045,2.940081062600953,0.2120002746582017,-3.864523676475649,4.288524225792052,-1.8262617009087236,2.250262250225127,3.400001373291012,10.999965667724787,-59.41400955578384,2.0382619755669267,12,1.5600013732910085,-0.9399986267089844,-2.3949995040893555,-3.9200000762939453,-3.3400001525878906,4,-0.12395712474279774,-1.2875778209389126,51.63000106811523,1.2058813629682934,50.84000015258789,-1.538457926922304,50.97000122070313,-0.12395712474279774
5717,2007-12-17,51.13999938964844,51.31000137329102,49.95000076293945,50.79999923706055,10648400.0,0.015891919639166252,2.9999775607402084,-0.35051518011640453,59.96093662688557,74.90118788157352,0.5800645983384243,-1.2602562175330263,-2.572727386231435,-4.9530059131567015,22.53826567722863,1.3600006103515696,2.878256674255006,0.7969995498657241,-2.9928602416175636,4.586859341349012,-1.0979303458759162,2.6919294456073644,2.4464021362304678,30.99994659423846,-35.827014866921466,1.8949298957416434,12,0.7600021362304616,-1.7399978637695312,-3.505000114440918,-4.719999313354492,-5.860000610351555,0,-0.11928037831294602,-2.0485467097271335,50.34000015258789,-1.2875778209389126,51.63000106811523,1.2058813629682934,50.84000015258789,-0.11928037831294602
5718,2007-12-18,51.61999893188477,51.7599983215332,48.77000045776367,51.7599983215332,23715900.0,0.009385990378668163,41.714441416893735,-0.41176272593654295,55.627688917274384,72.08011445437305,0.20817929299951743,-1.4117551547582607,-3.04474409368823,-5.3698458302337,23.48778101233564,2.9899978637695312,2.660895396664934,1.0224990844726634,-2.349858248221288,4.394856417166615,-0.6636795818743124,2.708677750819639,1.8189465939941343,69.007209129409,4.525605831887589,1.6861786663469767,12,-0.28499794006348367,-2.144998550415046,-4.214998245239265,-5.199998855590827,-3.55999755859375,1,-0.14974815385867146,2.9999775607402084,51.13999938964844,-2.0485467097271335,50.34000015258789,-1.2875778209389126,51.63000106811523,-0.14974815385867146
5719,2007-12-19,51.20000076293945,51.9900016784668,50.63000106811523,51.61999893188477,6612000.0,-0.00813634594412771,1.3448212359580245,3.000000000000203,53.65344941483408,68.30791137549285,0.593382320533081,-0.7265752842552047,-2.63308458789335,-4.897750071498855,24.717254016154016,1.3600006103515696,2.365531449921356,0.4105009078979478,-2.60402872763585,3.4250305434317454,-1.0967639098689546,1.9177657256648502,1.95880805885254,75.465819377707,12.46732342686316,1.5072648177669,12,0.13500022888183594,-1.30999946594239,-3.864999771118164,-4.780000686645508,-2.25,2,-0.13574220037844476,41.714441416893735,51.61999893188477,2.9999775607402084,51.13999938964844,-2.0485467097271335,50.34000015258789,-0.13574220037844476
5720,2007-12-20,51.66999816894531,52.0,50.790000915527344,51.47000122070313,5859000.0,0.009179636699264693,1.8139493621475844,-0.47618528610351724,53.26315358338751,64.57875443832332,-0.04431336758439386,-0.9233660797363896,-3.0951702732061577,-5.309194528780097,26.0139092440067,1.2099990844726562,2.244107284015847,0.6769983291626005,-1.9563589729491824,3.3103556312743834,-0.6396803218932874,1.9936769802184884,1.2254821510049823,89.78322359679943,27.213038832473472,1.316678651055891,12,-0.33499717712402344,-1.7799968719482493,-4.5699968338012695,-5.249998092651367,-4.38999938964843,3,-0.12328235257637887,1.3448212359580245,51.20000076293945,41.714441416893735,51.61999893188477,2.9999775607402084,51.13999938964844,-0.12328235257637887
5721,2007-12-21,52.47999954223633,52.79999923706055,51.86000061035156,52.16999816894531,9100700.0,0.01567643510732397,-1.021510051560135,1.5500305180438485,53.89408210751983,60.50196070848093,-0.9950067665680606,-1.4567941124974766,-3.89477689853031,-6.049749916087059,27.129360057318646,1.1300010681152344,2.0339761450563643,1.2639997482299776,-1.0446601013805576,3.572659597840513,0.10966982342470999,2.4183296730352453,-3.7099990844726562,92.05955851728447,31.383556583342575,1.154329924805267,12,-1.144998550415039,-2.589998245239265,-5.479998588562012,-6.059999465942383,-3.75,4,-0.10727898470319464,1.8139493621475844,51.66999816894531,1.3448212359580245,51.20000076293945,41.714441416893735,51.61999893188477,-0.10727898470319464
5722,2007-12-24,53.31999969482422,53.459999084472656,52.4000015258789,52.4900016784668,2978500.0,0.016006100608134455,-1.099008554756089,2.677401095182428,61.46789276226148,59.54032305362729,-1.9788271128461403,-2.000030029769391,-4.716018982262298,-6.818227224716786,27.606875102411532,1.059997558593757,1.680549508972014,1.8504999160766573,-0.18401747865893014,3.8850173108122448,0.8332412187088636,2.867758613444451,-4.4693992614746065,97.01493751296306,34.3625380463112,1.017258697367794,12,-2.2049999237060547,-3.424999237060547,-6.319998741149902,-6.899999618530273,-4.849998474121087,0,-0.11852962736302686,-1.021510051560135,52.47999954223633,1.8139493621475844,51.66999816894531,1.3448212359580245,51.20000076293945,-0.11852962736302686
5723,2007-12-26,53.38000106811523,53.599998474121094,52.63000106811523,53.11000061035156,3248600.0,0.0011253070824159828,1.7324052632427491,0.32530253379231516,58.55264010962233,58.459013652541095,-1.856220442930244,-1.8160537908051921,-4.741348900561867,-6.792218327589744,28.145278473462305,0.9699974060058665,1.3426371592131332,1.6965011596679602,-0.1830871224528252,3.5760894417887457,0.756707018607564,2.6362953007283565,-4.345024688720692,92.59267346291306,31.347284726507795,0.9397941410603933,12,-2.1950016021728445,-3.335000991821289,-6.520000457763665,-6.960000991821282,-4.920001983642571,2,-0.15174226539415736,-1.099008554756089,53.31999969482422,-1.021510051560135,52.47999954223633,1.8139493621475844,51.66999816894531,-0.15174226539415736
5724,2007-12-27,52.4900016784668,52.9900016784668,52.18999862670898,52.97999954223633,3399300.0,-0.016672899434991617,2.1372537286639917,-1.8148038259936334,48.79387372932294,56.152133787987935,-0.7907057292910906,-0.8175409596516232,-3.8063175996464196,-5.833284484099309,27.419769600307507,1.19000244140625,0.91640033370129,0.7110017776489244,-1.1261229581807726,2.5481265134786213,-0.20756059026592055,1.6295641455637693,-3.181123973388665,60.49830035404765,2.8174223099745532,0.9185623679148472,12,-1.305002212524414,-2.440000534057617,-5.64000129699707,-6.070001602172852,-6.320003509521484,3,-0.0843970311205593,1.7324052632427491,53.38000106811523,-1.099008554756089,53.31999969482422,-1.021510051560135,52.47999954223633,-0.0843970311205593
5725,2007-12-28,52.290000915527344,52.849998474121094,51.86000061035156,52.40999984741211,3276400.0,-0.0038102639844551645,-1.0204047473540392,0.2448968470221876,47.746790865355095,54.773389790718134,-0.5444983086098176,-0.5023159714706082,-3.563969914700891,-5.572476710794476,26.543751632450423,0.9899978637695312,0.790491344444888,0.4215009689331026,-1.3254636634989367,2.168465601365142,-0.45198134728291706,1.2949832851491223,-2.723655964306637,24.71269155723149,-29.180336871642023,0.873482316216019,12,-1.105001449584961,-2.075000762939453,-5.494999885559082,-5.870000839233398,-6.010002136230462,4,-0.06387454760200795,2.1372537286639917,52.4900016784668,1.7324052632427491,53.38000106811523,-1.099008554756089,53.31999969482422,-0.06387454760200795
5726,2007-12-31,52.6500015258789,53.0,52.02000045776367,52.02000045776367,3247200.0,0.006884693135368769,-2.111104383261379,-5.250055631496905,48.628700769578955,53.51425247323962,-0.6061043119359084,-0.7760931060913805,-3.8498098521405737,-5.87486742798729,24.96476550420557,0.9799995422363281,0.708874926517538,0.7015014648437443,-1.034146857454303,2.4371497871417915,-0.1663226963052793,1.569325625992768,-2.841637363284171,45.40240720847086,-4.25235055939676,0.8678241611490222,12,-1.4650020599365163,-1.8700008392333913,-5.810000419616692,-6.220001220703118,-5.430000305175767,0,-0.101994351205147,-1.0204047473540392,52.290000915527344,2.1372537286639917,52.4900016784668,1.7324052632427491,53.38000106811523,-0.101994351205147
5727,2008-01-02,51.22000122070313,52.97999954223633,50.72999954223633,52.72000122070313,6365600.0,-0.02716049883631788,1.2277264744207284,-2.3809483442425687,51.3935338125874,53.04379079494106,0.9347350501946252,0.6469076634317261,-2.3323671651125935,-4.3895589116503615,23.076001726364883,2.25,0.509203640706211,-0.7029989242553611,-2.466919192656192,1.06092134414547,-1.5849590584557731,0.17896120994505083,-1.1841389994168239,17.073235568941953,-35.89746470581432,0.8819601342004151,1,0.894998550415032,-0.1900005340576243,-4.215001106262214,-4.790000915527351,-4.520000457763679,2,-0.04861385433665988,-2.111104383261379,52.6500015258789,-1.0204047473540392,52.290000915527344,2.1372537286639917,52.4900016784668,-0.04861385433665988
5728,2008-01-03,49.2400016784668,51.47999954223633,48.81999969482422,51.47999954223633,12794000.0,-0.038656764838889135,1.3750021287393435,1.4933319091796875,42.60629150069911,51.81632880448163,2.840318390948916,2.6169513124551003,-0.288064455743708,-2.3677580004741543,21.759024471839624,2.6599998474121094,0.4494944027235306,-2.591498565673831,-4.698261922820791,-0.484735208526871,-3.644880244247311,-1.538116887100351,4.359996795654297,10.047893611933977,-44.723565893889905,1.0533816785734786,1,1.9699974060058594,1.8499984741210938,-1.7650012969970703,-2.5400009155273438,-1.8700027465820241,3,-0.015637701696106898,1.2277264744207284,51.22000122070313,-2.111104383261379,52.6500015258789,-1.0204047473540392,52.290000915527344,-0.015637701696106898
5729,2008-01-04,47.61000061035156,48.27999877929688,46.72000122070313,48.27999877929688,10686100.0,-0.03310318871959039,3.656721856566892,0.29910661067231015,32.761575856041304,49.538375723665375,4.3667330341793615,4.1269700343401325,1.3792757900556012,-0.6952695938921849,20.529464198571503,2.5200004577636648,0.28897503746185293,-4.01099967956543,-6.840073120416591,-1.1819262387142686,-5.42553639999101,-2.596462959139849,5.89439788818359,14.171967558058634,-40.319554184041785,1.414536720425579,1,2.549999237060547,2.700000762939453,-0.13500022888183594,-0.9099998474121094,-0.7099990844726634,4,0.017853359866084162,1.3750021287393435,49.2400016784668,1.2277264744207284,51.22000122070313,-2.111104383261379,52.6500015258789,0.017853359866084162
5730,2008-01-07,47.13999938964844,47.77000045776367,45.9000015258789,46.79999923706055,9989500.0,-0.00987190116945591,1.3374953210420872,-0.50746430116832,35.23984908719996,47.465683165852056,4.61152965207318,4.383003959535117,1.8706413629582315,-0.17103162111000358,18.88774213073055,1.8699989318847727,0.12906942506120345,-4.202500915527345,-7.616391253816715,-0.788610577237975,-5.909446084672034,-2.4955557463826565,6.093023217773435,17.4647623980375,-40.77135473569778,1.7069451691446864,1,2.6100006103515625,2.7600021362304616,1.1500005722045898,0.37999916076660156,-0.55999755859375,0,-0.02057703082864548,3.656721856566892,47.61000061035156,1.3750021287393435,49.2400016784668,1.2277264744207284,51.22000122070313,-0.02057703082864548
5731,2008-01-08,45.63999938964844,47.63000106811523,45.5,46.79999923706055,13737300.0,-0.03182011072171098,-1.9583376381173292,-3.4117627259365637,26.169845911365456,43.543677960196945,5.631447339518303,5.614013020659726,3.3663118173113276,1.3759913163055302,17.061419887413297,2.1300010681152273,-0.0317690868506304,-5.349000930786133,-9.541947223005756,-1.1560546385665091,-7.445474076895948,-3.2525277846763174,7.153041952880855,1.8716497087723254,-57.338984471680135,2.0964731461098127,1,3.9099998474121094,4.060001373291016,2.6525001525878906,2.405000686645508,0.13000106811523438,1,0.014022773843279213,1.3374953210420872,47.13999938964844,3.656721856566892,47.61000061035156,1.3750021287393435,49.2400016784668,0.014022773843279213
5732,2008-01-09,46.43000030517578,46.56000137329102,44.7400016784668,44.93999862670898,12515100.0,0.017309398030064926,1.0799951171981348,-1.2844843745375563,28.101275846983285,40.16019304212594,4.2033457179660445,4.546770773052025,2.5694662986728076,0.6459084708002862,15.238473636595574,1.8199996948242259,-0.2238905152481223,-4.235000038146971,-8.788853597680088,0.31885352138614564,-6.511926817913533,-1.9580732583804092,5.7795977299511705,25.07417154823556,-31.538309836866127,2.2769267797665593,1,2.440000534057617,2.8900012969970703,2.3324995040893555,2.010000228881836,-1.8100013732910085,2,0.017014880687805656,-1.9583376381173292,45.63999938964844,1.3374953210420872,47.13999938964844,3.656721856566892,47.61000061035156,0.017014880687805656
5733,2008-01-10,46.56999969482422,47.33000183105469,45.61999893188477,45.9900016784668,10366300.0,0.0030152786717261293,-1.590906595073869,0.3892599751660909,29.99135841097626,38.07102467342076,3.347818922451239,4.279652808497005,2.4041205135160624,0.5573499257229386,15.083160506833181,1.7100028991699148,-0.5086618124119866,-3.8750005722045913,-8.778522824037722,1.0285216796285397,-6.32676169812116,-1.4232394462880222,4.892638704636717,51.69490155594506,-2.4281336923804204,2.451761125916566,1,2.3000011444091797,2.750001907348633,2.3000001907348633,1.9750003814697266,-2.5600013732910156,3,0.0027915196256633745,1.0799951171981348,46.43000030517578,-1.9583376381173292,45.63999938964844,1.3374953210420872,47.13999938964844,0.0027915196256633745
5734,2008-01-11,44.20000076293945,45.959999084472656,43.900001525878906,45.75,13387700.0,-0.05089110902760363,1.091370833599588,-2.6724216175687143,22.27173491630461,35.240462901304035,4.937440425010834,6.457787860850829,4.719743769190956,2.962337069695785,15.806933262512175,2.6699981689453125,-1.0509713269321281,-5.912999534606932,-11.548433185399695,-0.27756588381416947,-8.730716360003314,-3.095282709210551,6.590373964422071,7.751920409818856,-40.13113334113415,2.817716825396381,1,4.25,4.700000762939453,4.752498626708984,4.344999313354492,0.3600006103515625,4,0.07171941434904405,-1.590906595073869,46.56999969482422,1.0799951171981348,46.43000030517578,-1.9583376381173292,45.63999938964844,0.07171941434904405
5735,2008-01-14,44.77000045776367,45.040000915527344,44.08000183105469,44.63999938964844,9230900.0,0.012895920474783162,1.8656604246257906,-0.08387169813178186,20.861688858030377,32.15523935557641,3.5632650646677035,5.636488838434815,4.114410603592262,2.4274825224075443,16.569819597262146,0.9599990844726562,-1.5995152700512492,-4.999999809265134,-11.065335476387645,1.0653358578573773,-8.03266764282639,-1.9673319757038783,5.193529485419937,23.324371009524516,-18.18699392795077,3.0326678335612574,1,3.6700000762939453,4.130001068115234,4.464999198913574,3.7749996185302734,-1.0200004577636719,0,0.04757652549333091,1.091370833599588,44.20000076293945,-1.590906595073869,46.56999969482422,1.0799951171981348,46.43000030517578,0.04757652549333091
5736,2008-01-15,44.099998474121094,44.41999816894531,43.16999816894531,44.13999938964844,9965400.0,-0.01496542275613022,3.166677263074908,-0.30769682208985005,14.70138760288134,28.07833422116463,3.2328766660205446,6.1292878964346045,4.784086402517865,3.1250986380352686,17.462895748833702,1.6000022888183594,-2.0441463829433957,-5.358001708984375,-11.921401806660015,1.2053983886912647,-8.639701757822195,-2.076301660146555,5.135908058985947,22.355756886622896,-11.633504183896559,3.2817000488378207,1,3.2250003814697266,4.435001373291016,5.620001792907715,4.805002212524414,0.12000274658203836,1,0.0562359057311288,1.8656604246257906,44.77000045776367,1.091370833599588,44.20000076293945,-1.590906595073869,46.56999969482422,0.0562359057311288
5737,2008-01-16,45.040000915527344,45.88000106811523,43.70000076293945,43.810001373291016,13429800.0,0.021315248841966783,-2.006895390532706,-30.749284760633227,20.086096091469486,25.576090286805783,1.4796528376670466,4.963329724343616,3.852417194052123,2.2232468735103765,18.333024416446108,2.180000305175774,-2.4927387224387445,-4.112999343872069,-10.910067537370857,2.684068849626719,-7.511533440621463,-0.7144652471226749,3.3466784465970534,44.951949528665224,17.61654783941553,3.398534096749395,1,0.68499755859375,3.4949989318847656,4.879999160766602,4.034999847412109,0.09999847412109375,2,0.016207804782363278,3.166677263074908,44.099998474121094,1.8656604246257906,44.77000045776367,1.091370833599588,44.20000076293945,0.016207804782363278
5738,2008-01-17,43.88999938964844,45.93000030517578,43.650001525878906,45.08000183105469,10499400.0,-0.025532893039583615,-1.73054045410937,-0.9674820197433918,19.718319696694095,24.12683960243387,2.001418897801102,5.801997619563835,5.014324381606222,3.405099186706188,20.17210950226684,2.279998779296875,-3.066734318653218,-4.876500892639157,-11.956139557034426,2.2031377717561114,-8.416320224836795,-1.3366815604415194,3.766344605430888,25.806486897407922,2.55584043207892,3.5398193321976352,1,1.5799999237060547,4.645000457763672,6.3600006103515625,5.185001373291016,2.6100006103515625,3,0.016632480118204507,-2.006895390532706,45.040000915527344,3.166677263074908,44.099998474121094,1.8656604246257906,44.77000045776367,0.016632480118204507
5739,2008-01-18,44.25,45.1500015258789,43.400001525878906,44.150001525878906,11161300.0,0.008202338012255117,-1.1875020861645478,-0.08403215879366056,22.005583906024597,22.656365693414386,1.2456757842463588,5.159135213978807,4.6590524691558315,3.084475587860375,22.071885969353232,1.749999999999993,-3.6202785251824494,-4.169000244140626,-11.425762199545858,3.087761711264605,-7.797381221843246,-0.5406192664380072,2.7782555794205663,39.13047083832054,15.401144445805322,3.6283809777026175,1,1.1499996185302734,4.134998321533203,6.377501487731934,5.150001525878906,2.3300018310546875,4,-0.005423766745012326,-1.73054045410937,43.88999938964844,-2.006895390532706,45.040000915527344,3.166677263074908,44.099998474121094,-0.005423766745012326
5740,2008-01-22,45.29999923706055,45.66999816894531,41.91999816894531,41.91999816894531,11399900.0,0.023728796317752376,-1.2189342100362621,33.80052643625544,25.581398885601985,22.59098269055178,-0.10367841897345897,3.80239354747863,3.6505813972786214,2.0899391456231413,24.269653457706326,3.75,-3.93412295072325,-2.8005010604858427,-10.01551694219431,4.414514821222625,-6.408009001340076,0.807006880368391,1.1881003048934815,84.28925854120727,60.686514289326865,3.607507940854235,1,-0.6749992370605469,2.4599990844726562,5.350002288818359,4.100002288818359,-0.4799995422363281,1,-0.01633549395656786,-1.1875020861645478,44.25,-1.73054045410937,43.88999938964844,-2.006895390532706,45.040000915527344,-0.01633549395656786
5741,2008-01-23,46.849998474121094,47.22000122070313,44.11999893188477,44.86999893188477,11778800.0,0.03421631927517721,1.279409227903886,0.5857984960165749,35.596568634600416,23.423793000287016,-1.6360358741909664,1.906742151517328,2.1551748371269497,0.5914068296214054,25.515371690076716,3.1000022888183594,-3.963327537336504,-0.9690017700195312,-7.898223688790736,5.960220148751674,-4.433612729405134,2.4956091893660712,-4.930000305175781,93.01882012201254,65.75674913069659,3.4646109593856034,1,-2.2249984741210938,0.9099998474121094,3.8000030517578125,2.5500030517578125,-3.8400001525878906,2,-0.0661685928513629,-1.2189342100362621,45.29999923706055,-1.1875020861645478,44.25,-1.73054045410937,43.88999938964844,-0.0661685928513629
5742,2008-01-24,47.0,48.0,46.1500015258789,47.04999923706055,8687500.0,0.00320174025110731,-1.1142885792074477,-0.02525214576770809,41.6041965076953,24.71410834436691,-1.8960722756012274,1.3270225133041151,2.11034671019776,0.49873782176520365,26.15216247583827,1.8499984741211009,-4.015690287054156,-0.5030002593994141,-6.934496762577368,5.92849624377854,-3.718748510988391,2.7127479921895628,-5.0800018310546875,83.55263653224046,51.877732033368744,3.215748251588977,1,-2.0400009155273438,0.7599983215332031,3.6500015258789062,2.4000015258789062,-3.720001220703118,3,-0.05914891019780566,1.279409227903886,46.849998474121094,-1.2189342100362621,45.29999923706055,-1.1875020861645478,44.25,-0.05914891019780566
5743,2008-01-25,45.27999877929688,47.63000106811523,45.02999877929688,47.540000915527344,7536700.0,-0.03659577065325781,1.1311472846886967,45.2007324330509,41.325389223870076,26.83118104520752,-0.4227587683705778,2.5392672696424583,3.899972381034452,2.2625003955705907,26.8937949185673,2.600002288818345,-3.8579906748459507,-1.8180013656616154,-7.686773222394443,4.050770491071212,-4.752387294028033,1.116384562704802,-3.116800537109384,55.26315129034618,20.491295053087804,2.934385928366415,1,-0.31999969482422586,2.479999542236321,5.370002746582024,4.120002746582024,-2.6800003051757884,4,-0.003091859395377372,-1.1142885792074477,47.0,1.279409227903886,46.849998474121094,-1.2189342100362621,45.29999923706055,-0.003091859395377372
5744,2008-01-28,48.06000137329102,48.20000076293945,44.900001525878906,45.25,9878800.0,0.06139581866034027,1.1359217308107774,-1.2433622642401234,52.9224950431989,30.393492843559574,-2.902911153902572,-0.6215012843371,1.1820691158850778,-0.4569712863606412,27.97862677162064,3.299999237060547,-3.7074598878858325,1.1835012435913157,-4.137209343025873,6.504211830208504,-1.476854049717275,3.8438565368999065,-5.663331060791023,97.77071127673867,58.29764122221374,2.6603552933085934,1,-3.00000190734864,-0.3000030517578196,2.344999313354485,1.3400001525878835,-5.260002136230476,0,-0.03245945336485112,1.1311472846886967,45.27999877929688,-1.1142885792074477,47.0,1.279409227903886,46.849998474121094,-0.03245945336485112
5745,2008-01-29,48.95000076293945,49.09000015258789,47.47999954223633,47.52999877929688,7586700.0,0.018518505289578213,-1.1184212177413486,0.505338537247578,60.93853096672644,35.53095321732014,-3.5063531855224213,-1.87045404709567,0.36675837766451735,-1.2697922731346836,29.239664092139932,1.6100006103515625,-3.5759811911743427,2.2405006408691435,-2.5478173697851076,7.028818651523395,-0.1536583644579821,4.634659646196269,-6.205130623413083,97.18311156413296,50.76625138825253,2.394159005327127,1,-3.4450016021728516,-1.19000244140625,1.6625003814697266,0.4500007629394531,-8.110000610351562,1,-0.0484167292123745,1.1359217308107774,48.06000137329102,1.1311472846886967,45.27999877929688,-1.1142885792074477,47.0,-0.0484167292123745
5746,2008-01-30,47.27999877929688,48.790000915527344,47.04999923706055,48.63999938964844,10134000.0,-0.03411648534450984,1.09638293960842,-0.9577455707934288,52.6545844960886,39.149674151166714,-1.4950513908990217,-0.657075336509017,2.1090575493452306,0.4692590089603641,30.516438607713436,1.9000015258789062,-3.113486229701742,0.8389987945556712,-3.0678646620946424,4.745862251205985,-1.1144329337694856,2.792430522880828,-4.027518238725591,56.80186237405367,7.36782399017757,1.9534317283251568,1,-1.7749996185302805,0.479999542236321,3.3325023651122976,2.120002746582024,-7.409999847412109,2,-0.052030438832199266,-1.1184212177413486,48.95000076293945,1.1359217308107774,48.06000137329102,1.1311472846886967,45.27999877929688,-0.052030438832199266
5747,2008-01-31,48.72999954223633,49.6500015258789,45.61000061035156,46.63999938964844,11496300.0,0.030668375642479484,1.0559779543731662,-1.5367641283981726,56.235561369123054,43.20714544810326,-2.6446989450988525,-2.427652514330589,0.7335747608471976,-0.896811586425919,32.430051813223024,4.040000915527337,-2.6117036025262976,2.413499641418454,-0.9766618380539995,5.803661120890908,0.7184189016822273,4.108580381154681,-5.010517432703708,80.63153718647216,30.182932590541135,1.6950807397362255,1,-2.9449996948242188,-0.970001220703125,1.8825016021728516,0.6700019836425781,-8.970001220703125,3,-0.11738151599499524,1.09638293960842,47.27999877929688,-1.1184212177413486,48.95000076293945,1.1359217308107774,48.06000137329102,-0.11738151599499524
5748,2008-02-01,48.47000122070313,49.0099983215332,47.58000183105469,48.72999954223633,7129100.0,-0.005335487871446554,2.4878138418381353,-0.12440110169908819,64.03680967131683,47.87728164424684,-1.8625752483000895,-2.348718480568998,1.0766000526294235,-0.5509881578985514,33.13329642324864,1.4299964904785156,-1.9329596870984176,2.1920013427734446,-1.073568191686057,5.457570877232946,0.5592165755436938,3.8247861100031955,-4.1574671695358845,75.15788831208909,18.510828566392192,1.6327847672297513,2,-2.6850013732910227,-0.710002899169929,2.034998893737786,0.9300003051757741,-7.090000152587905,4,-0.10707658986378221,1.0559779543731662,48.72999954223633,1.09638293960842,47.27999877929688,-1.1184212177413486,48.95000076293945,-0.10707658986378221
5749,2008-02-04,48.459999084472656,49.22999954223633,48.06000137329102,48.25,8469900.0,-0.0002063572514663381,-2.966120105519132,-0.8076940006162464,62.5938408186828,51.98977519236693,-1.3327336025394843,-2.394540887379165,1.144467236138155,-0.45706221012683557,32.757295313744514,1.1699981689453054,-1.337650467760355,2.1394992828369155,-1.2198397982053208,5.498838363879152,0.4598297423157973,3.8191688233580336,-3.6137182858342456,70.54450069967587,9.282377255452815,1.6796695405211193,2,-1.5749988555908203,-1.0,2.155000686645508,0.94000244140625,-8.110000610351562,0,-0.12092448867233263,2.4878138418381353,48.47000122070313,1.0559779543731662,48.72999954223633,1.09638293960842,47.27999877929688,-0.12092448867233263
5750,2008-02-05,46.16999816894531,48.13000106811523,46.02000045776367,47.68999862670898,9419700.0,-0.047255488212774144,-1.31868723813196,-7.238128973660275,56.361395760835784,54.296978206393085,1.2221800925961404,-0.19071406001431512,3.4591792079573125,1.9032805889061706,32.313295303109115,2.4399986267089844,-0.653960960821486,-0.10200157165527202,-3.4394614185263777,3.2354582752158336,-1.7707314950908284,1.5667283517802844,-0.8433452975828502,13.861322566573087,-50.16081869941163,1.6687299234355528,2,1.1050033569335938,1.2900009155273438,4.447502136230469,3.2300033569335938,-5.55999755859375,1,-0.07299109953509775,-2.966120105519132,48.459999084472656,2.4878138418381353,48.47000122070313,1.0559779543731662,48.72999954223633,-0.07299109953509775
5751,2008-02-06,46.27999877929688,47.7400016784668,46.13999938964844,46.38999938964844,7037500.0,0.0023825127726679884,-7.205152783755233,0.07236880080509732,54.01553450445783,55.67601576158892,1.1430232028087772,-0.26383613736084754,3.362137368240319,1.8565130656057818,31.685048173775005,1.6000022888183594,0.015217648761023383,-0.024000930786122865,-3.348192678061153,3.3001908164889073,-1.6860968044236415,1.6380949428513958,-0.5210110424827761,16.58410933448676,-47.79101916533099,1.6620958736375153,2,0.9950027465820241,1.1800003051757741,4.420001029968255,3.120002746582024,-6.270000457763679,2,-0.117545349399243,-1.31868723813196,46.16999816894531,-2.966120105519132,48.459999084472656,2.4878138418381353,48.47000122070313,-0.117545349399243
5752,2008-02-07,47.22000122070313,48.0,45.20000076293945,46.0,8777500.0,0.020311202813314555,1.0143888248531752,-11.090858648911864,60.93236844689088,57.85456900859123,0.26542171341372267,-1.2033136124424573,2.438869082647834,0.975952058316004,30.853640144536172,2.799999237060547,0.6264841801362167,0.8765014648437557,-2.472674984288723,4.225677913976234,-0.7980867597224801,2.5510896894099915,2.430000305175767,50.124096020597655,-18.339477819797388,1.6745882245662385,2,0.055000305175774145,0.2299976348876882,3.762498855590813,2.180000305175774,-7.790000915527351,3,-0.15565442818319597,-7.205152783755233,46.27999877929688,-1.31868723813196,46.16999816894531,-2.966120105519132,48.459999084472656,-0.15565442818319597
5753,2008-02-08,46.70000076293945,47.599998474121094,46.18000030517578,47.06000137329102,5734100.0,-0.011012292340553564,-1.0285666018168838,-0.2950821722490473,57.959710975538115,58.414259667740026,1.1264952227420295,-0.7094482124106491,2.9425040837732297,1.5456287602873076,30.67329374237505,1.4199981689453125,0.9511415134656076,0.3500009536743178,-3.0015301794387668,3.7015320867874024,-1.3257646128822245,2.02576652023086,2.861000747680656,37.22085494680247,-33.50928019709348,1.6757655665565407,2,0.7250003814697266,-1.9073486328125e-06,4.872499465942383,2.700000762939453,-5.590000152587891,4,-0.14860818689565736,1.0143888248531752,47.22000122070313,-7.205152783755233,46.27999877929688,-1.31868723813196,46.16999816894531,-0.14860818689565736
5754,2008-02-11,47.36999893188477,47.72999954223633,45.79999923706055,46.75,5888900.0,0.014346855631681699,1.880597142393523,-1.7222163353536923,56.895397561848405,57.96502262275359,0.38926223534572557,-1.1908360882452058,2.2158762437389115,0.8830831202266509,29.87787921998467,1.9300003051757812,1.162065565621667,0.861499214172369,-2.3591928441301917,4.08219127247493,-0.7488468149789114,2.4718452433236493,2.1037825637817207,74.06136323986283,4.837905840544664,1.6103460291512801,2,0.05500221252440696,-1.5849990844726634,3.7800006866455007,2.0300025939941335,-6.899997711181641,0,-0.12645129826544443,-1.0285666018168838,46.70000076293945,1.0143888248531752,47.22000122070313,-7.205152783755233,46.27999877929688,-0.12645129826544443
5755,2008-02-12,46.9000015258789,47.75,46.52000045776367,47.56999969482422,6611600.0,-0.009921836955953944,1.388351456253148,-1.0806440696737187,50.17947962410601,57.69001097031108,0.6010984812912952,-0.5829717344672574,2.6251940793093453,1.3577159970780954,29.033509854690713,1.2299995422363281,1.5160428531776944,0.2850017547607351,-2.832862598654394,3.402866108175864,-1.2739304219468295,1.8439339314682996,2.488304355133053,60.71432950546498,-5.2720093149202185,1.558932176707565,2,0.5249996185302805,-1.1150016784667898,3.3349990844726634,2.500000000000007,-4.49000167846679,1,-0.1396589091397702,1.880597142393523,47.36999893188477,-1.0285666018168838,46.70000076293945,1.0143888248531752,47.22000122070313,-0.1396589091397702
5756,2008-02-13,46.58000183105469,47.5099983215332,45.40999984741211,47.290000915527344,9038700.0,-0.006823020989618511,2.652190642995515,1.059703022159455,48.51064543567612,56.83168697770586,0.9067119054582662,-0.07130598152014755,2.861813865983244,1.6969836449517146,27.974161769656448,2.0999984741210938,1.463571459285781,-0.15899810791015767,-3.0443000112709058,2.7263037954505904,-1.6016490595905282,1.2836528437702128,2.724537947595813,49.285765861992395,-13.880460289318364,1.442650951680373,2,0.6349983215332031,-0.7950019836425781,3.2449989318847656,2.8199996948242188,-3.3100013732910156,2,-0.12816661627357329,1.388351456253148,46.9000015258789,1.880597142393523,47.36999893188477,-1.0285666018168838,46.70000076293945,-0.12816661627357329
5757,2008-02-14,45.77000045776367,46.9000015258789,45.540000915527344,46.9000015258789,6498600.0,-0.017389466325675174,1.4070784510318417,1.5915528524301166,51.857473260257365,55.47842737647703,1.3998958716518288,0.8392162956871871,3.555382135128923,2.5166289821682,28.08115053459498,1.3600006103515554,1.160221402074022,-1.0054994583129897,-3.817852320266084,1.8068534036401047,-2.4116758892895334,0.40067697266355395,3.452448540572611,15.384640464806159,-46.76616749812844,1.4061764309765457,2,1.4449996948242188,0.0149993896484375,3.854999542236328,3.6300010681152344,-2.979999542236328,3,-0.12584666984099702,2.652190642995515,46.58000183105469,1.388351456253148,46.9000015258789,1.880597142393523,47.36999893188477,-0.12584666984099702
5758,2008-02-15,44.61999893188477,44.86000061035156,43.52000045776367,44.0,20058900.0,-0.025125661227382245,1.4363588443572075,-0.5486711025139941,35.12110338418934,52.425900994866645,2.175074835642782,2.157318511477449,4.594463863281469,3.6781477459596417,28.466553139427475,2.25,1.088804924150125,-2.1920009613037053,-4.862019182566044,0.47801725995863364,-3.5270100719348747,-0.8569918506725358,4.522001101743577,26.004694873785983,-30.333401151025274,1.335009110631168,2,1.2050018310546804,1.1650009155273366,4.475002288818352,4.700002670288079,-2.3400001525878906,4,-0.11631552557031322,1.4070784510318417,45.77000045776367,2.652190642995515,46.58000183105469,1.388351456253148,46.9000015258789,-0.11631552557031322
5759,2008-02-19,44.0099983215332,45.099998474121094,43.40999984741211,44.959999084472656,9505400.0,-0.013671013557906453,1.7479662693797549,-1.5322619347931579,28.102838498389943,49.286061299039325,2.3327767093785,2.8969447546857907,5.059991048747996,4.299748187917004,28.691408288033553,1.6899986267089844,0.7931395618528256,-2.790001487731935,-5.510188265315755,-0.06981471014811547,-4.150094876523845,-1.4299080989400252,4.907121729060556,13.824849148065624,-35.80387646801822,1.3600933887919087,2,1.6950016021728516,1.7750015258789062,5.085002899169922,5.310003280639648,-1.7399978637695312,1,-0.06589406548017818,1.4363588443572075,44.61999893188477,1.4070784510318417,45.77000045776367,2.652190642995515,46.58000183105469,-0.06589406548017818
5760,2008-02-20,44.560001373291016,44.86999893188477,43.56999969482422,43.72999954223633,7055700.0,0.012497229555419098,-1.2608652385343744,-0.87368543630063,36.614195844761454,47.352579225739724,1.7102272871141935,2.4123424514761993,4.340235196465514,3.7597111344295655,28.34455772157408,1.299999237060554,0.3671354116232095,-2.202998542785643,-5.027233434355281,0.6212363487839951,-3.6151159885704587,-0.7908810970008275,4.0266914651118455,28.048828143172155,-19.81858245027586,1.4121174457848173,2,1.144998550415039,1.2249984741210938,4.114999771118164,4.340000152587891,-4.0,2,-0.0917863560713309,1.7479662693797549,44.0099983215332,1.4363588443572075,44.61999893188477,1.4070784510318417,45.77000045776367,-0.0917863560713309
5761,2008-02-21,43.75,44.88000106811523,43.56999969482422,44.63000106811523,6323600.0,-0.01817776814020755,-1.1129025807622501,-1.0602399117565866,23.844562438166577,43.23171189143702,2.3731716350358596,3.1391370217409715,4.967571547488689,4.576985605095203,29.169477597043382,1.3100013732910085,-0.07835551707789534,-2.8579999923706083,-5.986057676295083,0.27005769155386616,-4.422028834332849,-1.2939711504083675,4.526091258943417,9.742120030648747,-32.5771350845278,1.5640288419622388,2,1.8299999237060547,2.0349998474121094,4.920001029968262,5.150001525878906,-2.2900009155273438,3,-0.03062857491629467,-1.2608652385343744,44.560001373291016,1.7479662693797549,44.0099983215332,1.4363588443572075,44.61999893188477,-0.03062857491629467
5762,2008-02-22,44.22000122070313,44.22999954223633,42.5,43.209999084472656,7365000.0,0.010742885044642936,2.3592263932920505,-1.1477283071868116,28.160353539313775,39.920672176301,1.6012574926247893,2.5825977127261055,4.310152993893112,4.119938445500324,30.7008682736307,1.7299995422363281,-0.26640718130160934,-2.2489988327026325,-5.546206347145379,1.048208681740114,-3.8976025899240057,-0.6003950754812593,3.764124553548406,66.1539319281548,26.832365216439065,1.6486037572213739,2,0.9049987792968679,1.5649986267089773,3.7099981307983327,4.314998626708977,-0.75,4,-0.02148350829295509,-1.1129025807622501,43.75,-1.2608652385343744,44.560001373291016,1.7479662693797549,44.0099983215332,-0.02148350829295509
5763,2008-02-25,45.13999938964844,45.33000183105469,43.61000061035156,44.15999984741211,8082500.0,0.02080502359901737,1.529405329900117,0.9702945242213811,34.39850796676056,37.421017776846796,0.4880227414245226,1.740826444512642,3.2721053344103765,3.2036858467333786,31.466813362545054,1.720001220703125,-0.40026818148752596,-1.3220006942749052,-4.630412027485228,1.9864106389354177,-2.97620636088007,0.3322049723302598,2.4053963226629804,93.28613715647528,55.5216914621039,1.6542056666051619,2,-0.0149993896484375,0.6450004577636719,1.989999771118164,3.395000457763672,-1.2000007629394602,0,-0.05206022387895726,2.3592263932920505,44.22000122070313,-1.1129025807622501,43.75,-1.2608652385343744,44.560001373291016,-0.05206022387895726
5764,2008-02-26,46.5,47.61000061035156,45.0099983215332,45.0099983215332,11716100.0,0.030128503073560964,-2.4899320267796567,1.5204105861791117,51.699287347471135,37.589885301665134,-1.1268675124957852,0.2719026747655562,1.8116155988446394,1.8459565493485215,32.05114279328459,2.6000022888183594,-0.7162020815103034,0.1159999847412081,-3.1062152395289218,3.338215209011338,-1.4951076273938568,1.727107596876273,-4.0,78.27787714735331,35.94118022179826,1.6111076121350634,2,-1.4449996948242188,-0.7150001525878906,0.5024995803833008,2.0349998474121094,-3.970001220703118,1,-0.09075271442372301,1.529405329900117,45.13999938964844,2.3592263932920505,44.22000122070313,-1.1129025807622501,43.75,-0.09075271442372301
5765,2008-02-27,46.58000183105469,47.08000183105469,45.97999954223633,46.13000106811523,5430200.0,0.0017204694850470048,-1.9333245171889384,0.30201359464407346,51.54960126988326,37.927547061021485,-1.4047604366558275,0.0055260234329139735,1.6045144155840703,1.7527471481007453,33.24386754992915,1.1000022888183594,-0.9543419661243107,0.3145017623901367,-2.6763931625639685,3.305396687344242,-1.180945700086916,1.8099492248671893,-3.9778018188476594,79.84347052306885,32.834443503730995,1.495447462477051,2,-1.5250015258789062,-0.7950019836425781,0.3124971389770508,1.9549980163574219,-3.69000244140625,2,-0.09252900824099053,-2.4899320267796567,46.5,1.529405329900117,45.13999938964844,2.3592263932920505,44.22000122070313,-0.09252900824099053
5766,2008-02-28,44.81999969482422,46.31000137329102,44.709999084472656,46.31000137329102,6144600.0,-0.03778450122466681,1.14765165964745,-3.3111092273131497,38.57142960944067,36.45131998870852,0.08865358031781057,1.6567227553249282,3.2559322554372727,3.4902909972527283,34.49514618451895,1.8700027465820312,-1.2825806644466766,-1.322500419616702,-4.339943850200363,1.6949430109669592,-2.831222134908529,0.18622129567512502,-2.117643670654303,45.40116277333684,-1.1636869448729712,1.5087217152918297,2,0.2350006103515625,1.2550010681152344,1.3724994659423828,3.0900001525878906,-2.2900009155273366,3,-0.09504681728110642,-1.9333245171889384,46.58000183105469,-2.4899320267796567,46.5,1.529405329900117,45.13999938964844,-0.09504681728110642
5767,2008-02-29,43.0099983215332,44.849998474121094,42.77000045776367,44.40999984741211,6874500.0,-0.04038378816633581,-1.212767079926141,0.9395972810711818,34.35114602611725,36.365769171144954,1.6382567438308229,3.179224502415906,4.908287873003083,5.256063641212101,35.43082982459153,2.079998016357422,-1.5212732659595503,-2.846501731872557,-5.915191716905774,0.2221882531606596,-4.380846724389166,-1.3121567393559488,4.600002288818359,4.95863339262928,-41.02063370493417,1.5343449925166077,2,2.045001983642578,3.06500244140625,3.1825008392333984,4.900001525878906,-0.8199996948242259,4,-0.036038114335022686,1.14765165964745,44.81999969482422,-1.9333245171889384,46.58000183105469,-2.4899320267796567,46.5,-0.036038114335022686
5768,2008-03-03,43.27999877929688,44.08000183105469,42.25,43.04999923706055,9178700.0,0.006277620746348633,-1.000004169072569,-0.16428520825500095,32.04567049017979,36.80386161467716,1.2942970882563571,2.6355942517183237,4.465054587073162,4.938644398256905,36.47945916802819,1.8300018310546875,-1.7254582844275745,-2.3170011520385643,-5.332443539486512,0.6984412354093834,-3.824722345762538,-0.8092799583145904,4.233201828002926,19.216392947935216,-22.251868691245942,1.507721193723972,3,1.6500015258788991,2.670001983642571,3.0799999237060476,4.630001068115227,-2.0099983215332102,0,0.00439007501768085,-1.212767079926141,43.0099983215332,1.14765165964745,44.81999969482422,-1.9333245171889384,46.58000183105469,0.00439007501768085
5769,2008-03-04,42.599998474121094,43.02000045776367,42.02999877929688,42.45000076293945,16426900.0,-0.015711652596003933,-1.0000000000000144,0.6521652596486953,31.465526029687553,36.23178719078006,1.9592962951247799,3.008305656299214,4.973888583310028,5.561042161481382,37.767511976751244,1.25,-1.9645986772178787,-2.7040014266967773,-5.686741741737308,0.27873888834375293,-4.1953715842170425,-1.2126312691765122,4.702674108886725,11.28711584888659,-26.600462249855905,1.491370157520265,3,2.220001220703125,3.240001678466797,3.760000228881836,5.310001373291016,-0.5099983215332031,1,0.03145540376960132,-1.000004169072569,43.27999877929688,-1.212767079926141,43.0099983215332,1.14765165964745,44.81999969482422,0.03145540376960132
5770,2008-03-05,42.79999923706055,43.68999862670898,42.22999954223633,42.79999923706055,5019500.0,0.004694853758291817,-1.5614032739489374,0.0,33.536595294038705,37.30867973032141,1.657710511800346,2.6803088332259364,4.586364719981461,5.309445891889482,38.101624432223836,1.4599990844726491,-1.8816676373977472,-2.335500717163086,-5.488168281781981,0.8171668474558089,-3.9118344994725334,-0.7591669348536385,4.186312917724614,17.990653997363417,-17.69276762298543,1.576333782309449,3,2.020000457763672,3.0400009155273438,3.609999656677246,5.1100006103515625,-1.6199989318847656,2,-0.0063084220228180055,-1.0000000000000144,42.599998474121094,-1.000004169072569,43.27999877929688,-1.212767079926141,43.0099983215332,-0.0063084220228180055
5771,2008-03-06,40.84000015258789,42.63999938964844,40.650001525878906,42.599998474121094,8427500.0,-0.04579437194885494,1.1630409768941319,-100.0,30.482995165638656,37.566751022135286,3.533054901373788,4.439474623516432,6.306086262993389,7.202415570666297,38.650083853429734,2.1499977111816406,-1.7078103233048267,-4.0234998703002915,-7.661703516233231,-0.38529622436735167,-5.842601693266758,-2.204398047333825,5.848933199667975,4.523780113423747,-32.33406079982851,1.8191018229664686,3,3.2900009155273438,4.310001373291016,5.792498588562012,7.069999694824219,0.18999862670899148,3,0.05019586751717098,-1.5614032739489374,42.79999923706055,-1.0000000000000144,42.599998474121094,-1.000004169072569,43.27999877929688,0.05019586751717098
5772,2008-03-07,39.86999893188477,41.22999954223633,39.43000030517578,40.43999862670898,9951800.0,-0.023751254091061824,-1.4827627937323076,0.3238637718288592,30.923713483118547,37.18066274617507,4.270171665193104,5.091650451820108,6.9925045822618515,8.098268034876334,39.008136911958694,1.7999992370605469,-1.7424684540256692,-4.626000976562494,-8.7184671220636,-0.5335348310613881,-6.672234049313047,-2.579767903811941,6.335819874260935,9.46233295323116,-27.57996675084734,2.046233072750553,3,3.650001525878899,4.670001983642571,6.76249980926513,8.040000915527337,1.8899993896484304,4,0.06671682765671849,1.1630409768941319,40.84000015258789,-1.5614032739489374,42.79999923706055,-1.0000000000000144,42.599998474121094,0.06671682765671849
5773,2008-03-10,39.7599983215332,40.54999923706055,39.47000122070313,39.900001525878906,6690900.0,-0.002758982024040124,-2.0000052982097745,0.24561978825073225,32.21759138664585,35.01602986163892,3.9524005411249803,4.906630683628585,6.809862889827407,8.14007234152507,39.38553960268436,1.0799980163574148,-1.587525605755097,-4.389001464843751,-8.854500447810324,0.0764975181228209,-6.621750956327041,-2.1562519733604617,5.768238634515512,7.7464353610039405,-30.901215455277253,2.232749491483287,3,3.4950027465820312,4.570001602172852,7.012500762939453,8.150001525878906,3.0300025939941406,0,0.061116710456693646,-1.4827627937323076,39.86999893188477,1.1630409768941319,40.84000015258789,-1.5614032739489374,42.79999923706055,0.061116710456693646
5774,2008-03-11,41.38000106811523,41.790000915527344,40.11999893188477,41.41999816894531,7134600.0,0.04074453759985852,3.2820421278114775,0.2856870385003641,37.78802842444941,33.486966212146264,1.7095234348629944,2.9669819267720854,4.938700493673402,6.470500800989875,39.31916685415487,2.0300025939941406,-1.4772196628297678,-2.469498825073252,-6.827594745097642,1.8885970949511375,-4.6485467850854505,-0.2904508650610538,3.5384122228461976,45.77468383221406,5.547324945959801,2.179047960012196,3,1.4899997711181712,2.9499988555908274,5.392498016357429,6.529998779296882,1.1100006103515696,1,-0.0026583037098159013,-2.0000052982097745,39.7599983215332,-1.4827627937323076,39.86999893188477,1.1630409768941319,40.84000015258789,-0.0026583037098159013
5775,2008-03-12,40.349998474121094,42.02000045776367,40.22000122070313,41.459999084472656,5569500.0,-0.024891313857113184,-1.6277454780361926,27.752026704811474,37.16012780951886,33.33015490104384,1.9700346824162054,3.669238251418733,5.706843958883766,7.44380331435076,39.20954664156416,1.7999992370605398,-1.530807716830175,-3.1720012664794908,-7.549276871975586,1.2052743390166043,-5.360639069227538,-0.9833634637314432,4.019573518261765,28.66038726912756,-14.786034918373858,2.188637802748048,3,1.7900009155273438,3.430002212524414,6.822501182556152,7.560001373291016,3.4800033569335938,2,0.04312271980834814,3.2820421278114775,41.38000106811523,-2.0000052982097745,39.7599983215332,-1.4827627937323076,39.86999893188477,0.04312271980834814
5776,2008-03-13,40.61000061035156,41.04999923706055,39.25,39.86000061035156,5959300.0,0.006443671525718342,1.2085917424536736,-0.6756753041446147,36.14736484627046,33.529734769949755,1.1734418020949917,3.097876023853175,5.170999302158641,7.141290068574492,38.80118708954316,1.7999992370605469,-1.939381088949304,-2.6134990692138658,-6.926487766072093,1.6994896276443612,-4.769993417642979,-0.4570047207847523,3.2656142133105917,49.097486844805196,8.171318567976932,2.1564943484291135,3,1.0550003051757812,3.0149993896484375,6.757499694824219,7.299999237060547,3.1599998474121094,3,0.014035944010277301,-1.6277454780361926,40.349998474121094,3.2820421278114775,41.38000106811523,-2.0000052982097745,39.7599983215332,0.014035944010277301
5777,2008-03-14,40.0099983215332,41.11999893188477,39.25,40.83000183105469,5402600.0,-0.014774742176817846,1.671431412993408,-1.0933380126953125,29.819064755218932,33.28233413273188,1.4562858524858697,3.4195498711728476,5.528599953251259,7.708911790558304,38.3525624447927,1.8699989318847727,-2.416537706966807,-2.9255012512207017,-7.291444403816563,1.4404419013751593,-5.108472827518632,-0.7425296749227712,3.310542723289494,27.436757976089975,-6.582589650134128,2.1829715762979305,3,1.460000991821289,3.615001678466797,7.357501983642578,7.900001525878906,2.3600006103515696,4,0.025493639104071653,1.2085917424536736,40.61000061035156,-1.6277454780361926,40.349998474121094,3.2820421278114775,41.38000106811523,0.025493639104071653
5778,2008-03-17,39.43000030517578,40.400001525878906,38.75,39.13999938964844,7331600.0,-0.014496326935491743,-2.0841158812666225,-0.3536581394591527,20.368858041646334,32.04937102294952,1.601102591669786,3.7848408665699225,5.91828997661522,8.251869795149993,37.27725250999588,1.6500015258789062,-2.6537095612288013,-3.245999336242676,-7.803147934408557,1.3111492619232052,-5.524573635325616,-0.9674250371597353,3.402075814268194,20.795113455146982,-7.310812760981754,2.2785742990829396,3,1.789999008178711,3.8199996948242188,7.932499885559082,8.479999542236328,4.079998016357422,0,0.059092011116509635,1.671431412993408,40.0099983215332,1.2085917424536736,40.61000061035156,-1.6277454780361926,40.349998474121094,0.059092011116509635
5779,2008-03-18,41.11000061035156,41.25,39.77000045776367,40.11000061035156,8159100.0,0.042607159324704824,1.3125014901175405,3.4482649759280206,29.785677955301836,31.63260242975654,-0.34920328751613994,1.9778455499144343,4.116127536040551,6.539592072762765,36.13246376146014,1.8199996948242188,-2.659062520780246,-1.420999145507814,-5.9839717925277185,3.1419735015120906,-3.702485469017766,0.8604871780021384,1.1505848523702582,72.17126238464043,48.519149448317535,2.281486323509953,3,-0.41500091552734375,2.1399993896484375,5.9524993896484375,6.799999237060547,2.8400001525878906,1,0.04086597616718968,-2.0841158812666225,39.43000030517578,1.671431412993408,40.0099983215332,1.2085917424536736,40.61000061035156,0.04086597616718968
5780,2008-03-19,40.47000122070313,41.70000076293945,40.43000030517578,41.22999954223633,5046200.0,-0.0155679732460835,-2.023810064441124,-0.759998321533196,32.47383353672221,31.853806693210263,-0.08322351188443378,2.41978531013406,4.639161085139911,7.137676315567326,34.810938352669375,1.2700004577636719,-2.6902369481390522,-1.8564985275268455,-6.403166002985365,2.6901689479316744,-4.1298322652561055,0.41683521020241443,1.2991022772376368,58.30511104645548,35.858981581150516,2.2733337377292586,3,-0.08500099182129617,2.779998779296868,6.134999275207512,7.439998626708977,4.6199989318847585,2,0.049913525990463725,1.3125014901175405,41.11000061035156,-2.0841158812666225,39.43000030517578,1.671431412993408,40.0099983215332,0.049913525990463725
5781,2008-03-20,42.40999984741211,42.72999954223633,40.34000015258789,40.52000045776367,8604800.0,0.04793670788713822,-1.1244439019097223,-2.486846794392406,47.60766321660894,33.70757888582031,-1.9859401648967179,0.3944748851089912,2.650684870816292,5.162306871074136,33.17814233476419,2.3899993896484375,-2.6224486181296527,0.1505001068115206,-4.347071604285617,4.648071817908658,-2.098285748737048,2.3992859623600893,-3.6599998474121094,91.9598057379571,64.52146489816398,2.2487858555485682,3,-1.6700000762939453,0.7700004577636719,4.195000648498535,5.5,2.9099998474121094,3,0.03348271607525666,-2.023810064441124,40.47000122070313,1.3125014901175405,41.11000061035156,-2.0841158812666225,39.43000030517578,0.03348271607525666
5782,2008-03-24,43.27000045776367,44.13000106811523,42.95000076293945,43.25,8570200.0,0.020278250729681258,-2.8064591549815496,0.010582256202417187,49.96192568579522,35.6791715857258,-2.5847448495453023,-0.5695475947585891,1.7257324650558843,4.265829029719413,30.799548197121453,1.720001220703118,-2.587503107165574,1.0580007553100614,-3.37194849547717,5.487950006097293,-1.1569738700835543,3.272975380703677,-4.440400466918945,84.01486171725169,53.242344246822995,2.2149746253936176,3,-1.8299999237060547,-0.09000015258789062,3.229999542236328,4.6399993896484375,1.1100006103515554,0,0.011555350004861964,-1.1244439019097223,42.40999984741211,-2.023810064441124,40.47000122070313,1.3125014901175405,41.11000061035156,0.011555350004861964
5783,2008-03-25,42.790000915527344,43.68000030517578,42.02000045776367,43.2599983215332,5739300.0,-0.011093125425428618,1.534348255287427,-23.49933244325768,50.73473443468759,37.11769447575226,-1.821265107497446,-0.2894723835610762,2.1293501206698267,4.696290227824072,29.482883854938645,1.6599998474121094,-2.342894831439203,0.6955011367797823,-3.527267170093836,4.918269443653401,-1.4158830166570269,2.8068852902165915,-3.7483848815917966,69.26605584856014,34.54045495614858,2.1113841534368087,3,-1.3500003814697266,0.3899993896484375,3.7099990844726562,5.119998931884766,0.22999954223632812,1,-0.009815423572243076,-2.8064591549815496,43.27000045776367,-1.1244439019097223,42.40999984741211,-2.023810064441124,40.47000122070313,-0.009815423572243076
5784,2008-03-26,42.27999877929688,42.400001525878906,41.650001525878906,42.04999923706055,7179900.0,-0.011918722255633174,2.191455169671047,-0.4893634290259633,48.036253428255094,38.32615287783407,-1.3076902545681648,-0.11787580256964958,2.6318731104290194,5.152806464356409,29.905760883541426,1.1399993896484375,-2.0310339775209627,0.39649906158447834,-3.2866481906816745,4.079646313850631,-1.445074564548598,2.2380726877175547,-3.0348473439941444,51.18728649275437,13.75225734578381,1.841573626133078,3,-0.8399982452392649,0.9000015258788991,3.525001525878899,5.630001068115227,2.5200004577636648,2,0.02909175917097251,1.534348255287427,42.790000915527344,-2.8064591549815496,43.27000045776367,-1.1244439019097223,42.40999984741211,0.02909175917097251
5785,2008-03-27,42.27000045776367,44.0,42.27000045776367,42.29999923706055,8339300.0,-0.00023647875643051375,-114.33799593082401,-0.13042973479507997,56.33303464512869,40.5690050777072,-1.1138292216708194,-0.4715019308520567,2.615746295134599,5.115423920248659,30.02609096134424,1.7299995422363281,-1.7188166524921087,0.6020008087158217,-2.3573703947113884,3.561372012143032,-0.8776847929977833,2.081686410429427,-2.829455037148435,50.92347860045947,8.940175228618067,1.4796856017136057,3,-0.8299999237060547,0.9099998474121094,3.47499942779541,5.6399993896484375,2.6499977111816406,3,0.039744506434402416,2.191455169671047,42.27999877929688,1.534348255287427,42.790000915527344,-2.8064591549815496,43.27000045776367,0.039744506434402416
5786,2008-03-28,40.560001373291016,41.43000030517578,40.290000915527344,41.400001525878906,8415900.0,-0.040454200755954406,1.5333384196092892,28.00114445574771,52.86783904332642,43.129979998608036,0.6574717946091084,0.9517834636885709,4.300810731374483,6.789173245240114,29.904672565975254,1.9799995422363281,-1.6229971248373118,-0.8949983596801729,-3.489936619730017,1.699939900369671,-2.192467489705095,0.402470770344749,-0.931877726775781,7.031261641531733,-37.45196093723123,1.297469130024921,3,0.8799991607666016,2.6199989318847656,5.184998512268066,7.349998474121094,3.299999237060547,4,0.11168635665480786,-114.33799593082401,42.27000045776367,2.191455169671047,42.27999877929688,1.534348255287427,42.790000915527344,0.11168635665480786
5787,2008-03-31,41.459999084472656,41.90999984741211,40.4900016784668,41.0,6794100.0,0.022189291930702293,1.0882316642170338,-0.5476178582295267,56.63026637113187,47.15902536855087,-0.017000863486352102,-0.07408881476638385,3.355518601025693,5.856673446196737,28.938960786786556,1.4199981689453125,-1.406980386685504,0.08249931335448935,-2.407352773790066,2.572351400499045,-1.1624267302177884,1.327425356926767,-1.6518003410934199,31.536346567902658,-16.867049451152507,1.2449260435722769,3,0.4900016784667969,1.720001220703125,4.222500801086426,6.450000762939453,2.979999542236321,0,0.0931018016302172,1.5333384196092892,40.560001373291016,-114.33799593082401,42.27000045776367,2.191455169671047,42.27999877929688,0.0931018016302172
5788,2008-04-01,43.47000122070313,43.61999893188477,41.93999862670898,41.95000076293945,9507900.0,0.04848051569261247,-1.1818118765528107,3.3043553978073894,57.910672573430084,50.284024770565125,-1.557444405759469,-2.1809447694837942,1.3597182317150072,3.8338302434999676,27.48787618081173,2.1599998474121165,-1.1312128488973343,2.0830013275146584,-0.438661908874046,4.604664563903363,0.8221697093203062,3.3438329457090106,-3.4889303843344592,85.71431509201565,35.450864907958746,1.2608316181943506,4,-1.260000228881843,-0.29000091552735086,1.9849987030029226,4.439998626708977,-0.02000045776367898,1,0.020933973357670332,1.0882316642170338,41.459999084472656,1.5333384196092892,40.560001373291016,-114.33799593082401,42.27000045776367,0.020933973357670332
5789,2008-04-02,43.93999862670898,45.65999984741211,43.38000106811523,45.63000106811523,19600800.0,0.010811994313494555,1.605712890624987,-1.1118433766083786,64.18972649067992,53.808012876560426,-1.7699158948696478,-2.682962317824739,0.8980711419469216,3.3478462346867346,26.192633682909474,2.279998779296882,-0.6775179557104423,2.4859987258911076,-0.23471665893728755,5.206714110719503,1.12564103347691,3.846356418305305,-3.792970581070442,67.97017573894666,14.355519446828438,1.3603576924141987,4,-0.9649982452392507,-0.759998321533196,1.5150012969970774,3.970001220703132,-1.8899993896484304,2,-0.020937601222092095,-1.1818118765528107,43.47000122070313,1.0882316642170338,41.459999084472656,1.5333384196092892,40.560001373291016,-0.020937601222092095
5790,2008-04-03,42.52999877929688,43.25,41.959999084472656,43.25,9717000.0,-0.03208921009285204,2.583329801212224,0.42603560980894517,56.95651741244028,54.846774453875014,-0.04132088152398694,-1.3641690228594072,2.266359357052721,4.745633166953745,25.094864748978896,1.979999542236321,-0.055383732308605715,1.0894989013671932,-1.605654734947322,3.7846525376817084,-0.2580779167900644,2.437075719524451,-2.0521924255519295,41.71319011758802,-11.957616843043837,1.3475768181572572,4,0.44500160217284446,0.38500213623046164,2.890001296997063,5.380001068115227,-0.5999984741211009,3,0.053374101173703226,1.605712890624987,43.93999862670898,-1.1818118765528107,43.47000122070313,1.0882316642170338,41.459999084472656,0.053374101173703226
5791,2008-04-04,42.88999938964844,43.41999816894531,42.02000045776367,42.22000122070313,5953500.0,0.008464627808237868,-1.6168188980869467,-0.9305514347475939,60.61947786447752,56.03094691817306,-0.3643930222295495,-1.6471652860308268,1.8180015963326852,4.372514947874471,23.40098594961162,1.3999977111816406,0.3855909137173015,1.3469995498657212,-1.407274694271237,4.1012737940026796,-0.03013757220275437,2.724136671934197,-2.1012614262834575,46.42163561290475,-10.13106536734999,1.3771371220684776,4,0.08500099182128906,-0.3599987030029297,2.530000686645508,4.869998931884766,0.779998779296875,4,0.04733035225425586,2.583329801212224,42.52999877929688,1.605712890624987,43.93999862670898,-1.1818118765528107,43.47000122070313,0.04733035225425586
5792,2008-04-07,42.52999877929688,43.290000915527344,42.22000122070313,43.290000915527344,3837900.0,-0.008393579283622943,1.8157807559102357,-1.1343346466555846,61.61918787532177,57.24033063379907,-0.1345499264091572,-1.1359048577561595,2.0788043473793465,4.740802763756797,21.234270386360183,1.0699996948242116,0.8254928734757598,0.853998947143559,-1.8157174310890056,3.5237153253761235,-0.48085924197272334,2.1888571362598412,-1.4489851028890754,15.86021395112302,-43.347772341548456,1.334858189116283,4,0.44500160217284446,-0.3249988555908274,3.035001754760735,5.229999542236321,1.1000022888183452,0,0.03127208721440433,-1.6168188980869467,42.88999938964844,2.583329801212224,42.52999877929688,1.605712890624987,43.93999862670898,0.03127208721440433
5793,2008-04-08,42.18999862670898,42.58000183105469,41.84000015258789,42.310001373291016,4131500.0,-0.007994360741750417,1.242416886299533,0.15789790694173647,54.49999316533188,57.958523937918706,0.12447979716118596,-0.6371899921407405,2.369059827857555,5.078415251306744,18.883444527817318,0.7400016784667969,0.8968616421201858,0.39249877929686505,-2.127023699014984,2.912021257608714,-0.867262459859063,1.6522600184527931,-0.8342457800409093,9.162264452410962,-46.40635454518596,1.2597612391559259,4,0.7850017547607493,0.015001296997077418,3.37500190734864,5.569999694824226,2.69000244140625,1,0.053330174762689087,1.8157807559102357,42.52999877929688,-1.6168188980869467,42.88999938964844,2.583329801212224,42.52999877929688,0.053330174762689087
5794,2008-04-09,41.27000045776367,42.52000045776367,40.91999816894531,42.45000076293945,4880600.0,-0.021806072502758678,1.4242464526197152,9.833110814418644,53.25732721946041,57.616778668400016,0.9902818534489768,0.2889597851855754,3.1379757339317393,5.970213839822435,17.36487189940307,1.6000022888183594,0.8411253505511453,-0.5219993591308594,-3.045835811525258,2.001837093263539,-1.783917585328055,0.7399188670663364,4.3899993896484375,14.000091552734375,-39.51952562498364,1.2619182261971984,4,1.7049999237060547,0.9349994659423828,4.170000076293945,6.489997863769531,3.9899978637695312,2,0.052822880566886,1.242416886299533,42.18999862670898,1.8157807559102357,42.52999877929688,-1.6168188980869467,42.88999938964844,0.052822880566886
5795,2008-04-10,42.09000015258789,42.75,41.27999877929688,41.36000061035156,5040800.0,0.019869146734403875,-2.3033616362849636,-0.6186435198655158,48.56630910133767,57.138830897067926,0.15875920167832192,-0.41529178635474295,2.1446155252558157,5.126975530051425,15.885259061642337,1.4799995422363281,0.8209938163151591,0.2110002517700167,-2.221861204818204,2.643861708358237,-1.0054304765240971,1.4274309800641305,3.4751996612548837,46.800079345703125,-1.7803971028684487,1.2164307282941116,4,0.9850006103515625,0.11499977111816406,3.239999771118164,5.6699981689453125,2.9300003051757812,3,-0.0009503662480953023,1.4242464526197152,41.27000045776367,1.242416886299533,42.18999862670898,1.8157807559102357,42.52999877929688,-0.0009503662480953023
5796,2008-04-11,41.18000030517578,42.20000076293945,41.09000015258789,41.65999984741211,4209800.0,-0.021620333668641245,-2.3636389908389446,-0.6575340318240013,40.67796148753517,55.3663525766683,1.3029765889931113,0.5687612045809658,2.920943655017382,6.015873458866459,13.998958006224516,1.1100006103515625,0.8580962832125323,-0.7274995803833022,-3.1106141665332743,1.6556150057666699,-1.9190568734582882,0.46405771269168383,4.292295475769045,10.970541557617958,-31.759251380503457,1.191557293074986,4,2.1099987030029297,1.0249996185302734,4.149999618530273,6.579998016357422,2.9000015258789062,4,0.018212724488633203,-2.3033616362849636,42.09000015258789,1.4242464526197152,41.27000045776367,1.242416886299533,42.18999862670898,0.018212724488633203
5797,2008-04-14,41.02999877929688,41.43999862670898,40.560001373291016,41.0,5092500.0,-0.0036425819516092695,1.0705854897631473,-0.06249751647078068,41.91175284682375,53.588694829267595,1.5483987474779397,0.8422808646813706,2.886029400971424,6.135703009386425,12.157756461978794,0.8799972534179616,0.7675978274226267,-0.9285011291503835,-3.1806973826464144,1.3236951243456474,-2.0545992558984025,0.1975969975976355,4.351251049407956,21.461082225067603,-17.17212353363963,1.1260981267480168,4,2.0800018310546804,1.1750011444091726,3.610002517700188,6.095001220703118,2.3100013732910085,0,0.06434315057743878,-2.3636389908389446,41.18000030517578,-2.3033616362849636,42.09000015258789,1.4242464526197152,41.27000045776367,0.06434315057743878
5798,2008-04-15,41.7599983215332,41.849998474121094,40.77999877929688,41.25,4661300.0,0.017791848987445347,2.1014545635479864,17.0006358087447,47.6576544686794,51.75179793793419,0.6150003200127117,0.3117738503210177,1.984165979841407,5.384419929695355,9.946802750347574,1.0699996948242116,0.8725380272089112,-0.3150014877319336,-2.232702464844863,1.6026994893809956,-1.2738519762883982,0.643849000824531,3.4284015689550813,54.79441555840061,17.016014753057505,0.9588504885564658,4,0.23000144958496094,0.44500160217285156,2.2700023651123047,4.755001068115234,0.8600006103515696,1,0.04477976105707304,1.0705854897631473,41.02999877929688,-2.3636389908389446,41.18000030517578,-2.3033616362849636,42.09000015258789,0.04477976105707304
5799,2008-04-16,42.790000915527344,42.86999893188477,41.72999954223633,42.150001525878906,4505400.0,0.024664814065929352,1.850014782036455,1.2549048940483047,52.14521659897047,51.21720895865978,-0.6652417194080584,-0.6175775495327258,0.7910472142856335,4.325654375730558,8.250102720833501,1.1399993896484446,0.883784879938176,0.6310010910034194,-1.2556486271604683,2.517650809167307,-0.3123237680785209,1.5743259500853597,2.213263034273048,96.53687874864558,57.925302702283375,0.9433248590819436,4,-0.8000011444091797,-0.5850009918212891,1.0024995803833008,3.7249984741210938,0.020000457763671875,2,0.04884319018159866,2.1014545635479864,41.7599983215332,1.0705854897631473,41.02999877929688,-2.3636389908389446,41.18000030517578,0.04884319018159866
5800,2008-04-17,42.4900016784668,42.709999084472656,42.02000045776367,42.709999084472656,3729500.0,-0.007010965894877708,5.272788749978325,-0.3437462747061488,59.0102729699291,51.03840841482106,-0.4151725539834672,-0.16705037013849733,0.9949060291668204,4.591022083057787,6.79083671906135,0.7700004577636719,0.7100538283723452,0.23000183105468608,-1.4843462793061448,1.944349941415517,-0.6271722241257294,1.0871758862351015,2.3355317682732206,83.54988506354508,39.252273272780805,0.8571740551804145,4,-0.5650005340576172,-0.2850017547607422,1.1099987030029297,4.024997711181641,0.80999755859375,3,0.06519172825710173,1.850014782036455,42.790000915527344,2.1014545635479864,41.7599983215332,1.0705854897631473,41.02999877929688,0.06519172825710173
5801,2008-04-18,43.83000183105469,43.95000076293945,43.0099983215332,43.0099983215332,7586600.0,0.031536834541171066,-1.2926790690317689,-3.7273326281840093,60.627813552676734,50.92825571230495,-1.7967593967274098,-1.4706119894851355,-0.4311920249892651,3.2171246159867977,6.195581579506981,1.4599990844726562,0.4239061158494266,1.4990018844604478,-0.35355173312165533,3.351555502042551,0.5727250756693962,2.4252786932514994,0.8249103327473719,96.46020786165363,48.46028033254038,0.9262768087910521,4,-1.5750007629394531,-1.6250019073486328,-0.8700017929077148,2.384998321533203,-0.5800018310546875,4,0.02715032117260474,5.272788749978325,42.4900016784668,1.850014782036455,42.790000915527344,2.1014545635479864,41.7599983215332,0.02715032117260474
5802,2008-04-21,43.77000045776367,44.0,43.13000106811523,43.40999984741211,4815000.0,-0.0013689566685918253,1.1219494040696496,0.4390232555975791,51.63043050098993,50.609415416266955,-1.7236235971933027,-1.445334283795873,-0.49006465122434406,3.2388632006075966,6.443036479578386,0.8699989318847727,0.3345651845018409,1.4140005111694336,-0.5042380621465838,3.332239084485451,0.4548812245114249,2.3731197978274423,0.7211152744179472,92.85715978125917,47.57777339960708,0.9591192866580103,4,-1.489999771118164,-1.5650005340576172,-1.125,2.354999542236328,0.22999954223632812,0,0.007082507883228173,-1.2926790690317689,43.83000183105469,5.272788749978325,42.4900016784668,1.850014782036455,42.790000915527344,0.007082507883228173
5803,2008-04-22,42.36999893188477,43.52999877929688,42.04999923706055,43.52999877929688,4580500.0,-0.03198541263964216,1.551723684340349,-3.2222163353537066,42.25074561667775,49.38646190484666,-0.33011947810822306,-0.08264904680181218,0.7891075444526265,4.5785004938033325,6.001514727243295,1.720001220703125,0.11753621995988794,0.0349990844726662,-1.8723995497651913,1.9423977187105237,-0.9187002326462661,0.9886984015915985,1.9638722259412233,28.19380002587975,-13.628132492004081,0.9536993171189291,4,-0.08999824523926492,-0.16499900817871804,0.17750072479247336,3.7550010681152273,3.75,1,0.02289358614954229,1.1219494040696496,43.77000045776367,-1.2926790690317689,43.83000183105469,5.272788749978325,42.4900016784668,0.02289358614954229
5804,2008-04-23,43.5099983215332,43.72000122070313,42.27999877929688,42.45000076293945,5187200.0,0.026905815869410876,-1.0571441027569541,-0.9137911189889736,54.96956948491162,50.09793528079932,-1.2504593457278546,-1.1866135072502004,-0.4825648700360148,3.360521648986314,5.393112964006779,1.44000244140625,-0.06866046326058495,1.1134984970092745,-0.864446034967358,3.091443028985907,0.12452623102095828,2.1024707629975907,0.6729180449113912,75.2524347599919,32.036335708856555,0.9889722659883157,4,-1.2299976348876953,-0.7949981689453125,-1.274998664855957,2.355001449584961,3.180000305175774,2,-0.02045505456174579,1.551723684340349,42.36999893188477,1.1219494040696496,43.77000045776367,-1.2926790690317689,43.83000183105469,-0.02045505456174579
5805,2008-04-24,43.95000076293945,44.75,43.02000045776367,43.4900016784668,6746000.0,0.010112674290508883,-1.471425223840742,0.43396239995393565,55.331995503725864,51.7261612825983,-1.5632686985703899,-1.5750551278278522,-1.0366905427119946,2.8455840834473065,5.878370612335382,1.7299995422363281,-0.09572169519245932,1.4695009231567369,-0.6250785341736673,3.564080380487141,0.4222111944915383,2.5167906518219354,-3.3899993896484375,70.37040699982622,26.421320402477363,1.0472897286652012,4,-1.2950000762939453,-0.9750003814697266,-1.9775009155273438,1.164999008178711,2.1199989318847656,3,-0.025938552215219346,-1.0571441027569541,43.5099983215332,1.551723684340349,42.36999893188477,1.1219494040696496,43.77000045776367,-0.025938552215219346
5806,2008-04-25,45.09000015258789,45.11999893188477,43.86000061035156,44.22999954223633,6119500.0,0.025938552215219346,1.7391322375731575,1.869570265204916,61.94029930413833,53.951555333411015,-2.335958500055071,-2.485721743472155,-2.2696031200152476,1.627735934707303,5.518721572903986,1.2599983215332102,0.0014610397517103024,2.383000373840332,0.18565111835342663,4.580349629327237,1.2843257460968758,3.4816750015837883,-4.446198806762695,99.02284096811287,49.39243388086531,1.098674627743454,4,-2.140001296997063,-2.114999771118164,-3.2725000381469727,-0.8899993896484375,0.75,4,-0.03969840118584711,-1.471425223840742,43.95000076293945,-1.0571441027569541,43.5099983215332,1.551723684340349,42.36999893188477,-0.03969840118584711
5807,2008-04-28,45.31999969482422,45.95000076293945,44.61000061035156,45.25,5979100.0,0.005100899123042568,1.0150350492754954,0.08139493621475843,64.75023450850657,55.85073089339182,-2.115939298326353,-2.5420444197833447,-2.5656461434228603,1.3095770675152423,5.55050956245462,1.3400001525878906,0.12852545793354864,2.419999885559079,0.015512396252717053,4.824487374865441,1.2177561409058981,3.6222436302122603,-4.497150445556642,83.84613277880047,27.894819935201,1.2022437446531797,4,-1.4799995422363281,-2.1999988555908203,-3.359999656677246,-1.1199989318847656,1.1700019836425781,0,-0.04567519216158833,1.7391322375731575,45.09000015258789,-1.471425223840742,43.95000076293945,-1.0571441027569541,43.5099983215332,-0.04567519216158833
5808,2008-04-29,44.38000106811523,45.86999893188477,44.04999923706055,45.349998474121094,6272200.0,-0.020741364365374104,-1.233126996571464,-13.857166212534162,64.62840631136527,57.23775197254679,-0.8551363265600997,-1.613078732190921,-1.6669018791130483,2.165593627952582,6.178165324621619,1.8199996948242259,0.43186900243786397,1.4345012664794865,-1.0485574390027779,3.917559971961751,0.19297191373835432,2.6760306192206187,-3.249522728027337,57.22073988456102,-3.8703510378096766,1.2415293527411309,4,-0.39500045776366477,-1.2600002288818288,-2.070000648498528,-0.18000030517577414,3.1399993896484446,1,-0.008562439363892671,1.0150350492754954,45.31999969482422,1.7391322375731575,45.09000015258789,-1.471425223840742,43.95000076293945,-0.008562439363892671
5809,2008-04-30,43.02000045776367,44.58000183105469,42.790000915527344,44.560001373291016,5338800.0,-0.030644447445240086,1.2658213178556597,1.5876340555059483,54.16293564195824,56.69915893610558,0.6044892171961749,-0.34312839456684685,-0.34514438111273193,3.4208758707641778,5.670319757460277,1.7900009155273438,0.7199865867820705,0.12050056457519531,-2.318684378836359,2.5596855079867495,-1.0990919071305782,1.3400930362809689,-1.6003507723046866,7.2784668779236465,-53.32272198727987,1.2195924717057758,4,0.9799995422363281,0.10000038146972656,-0.7100000381469727,1.1800003051757812,1.3600006103515554,2,0.07205947097012766,-1.233126996571464,44.38000106811523,1.0150350492754954,45.31999969482422,1.7391322375731575,45.09000015258789,0.07205947097012766
5810,2008-05-01,44.79999923706055,44.79999923706055,42.79999923706055,43.02999877929688,5776200.0,0.0413760753220922,1.2598864211898835,-1.1493502633130332,65.0332122494824,57.1886476801951,-0.9089645417751271,-2.049419594104563,-2.16122197654704,1.5312354558260495,5.857201299404973,2.0,0.9445155915347172,1.7869993209838881,-0.787304129937219,4.361302771904995,0.4998475955233346,3.0741510464444417,-3.1085284869527356,63.607544892108045,-3.1364411843345934,1.2871517254605527,5,-0.7999992370605469,-1.6799983978271484,-2.4899988174438477,-0.5999984741210938,-0.6199989318847656,3,0.042187487094529574,1.2658213178556597,43.02000045776367,-1.233126996571464,44.38000106811523,1.0150350492754954,45.31999969482422,0.042187487094529574
5811,2008-05-02,44.91999816894531,45.34000015258789,44.25,45.06000137329102,6404500.0,0.002678547632328998,2.1142827559522837,-0.07909783510598607,66.19483221369924,58.8069145371628,-0.9589292135080072,-2.1181363195552265,-2.2905364331665368,1.3011795726949344,6.0853754673194445,1.0900001525878906,1.048998782429436,1.8054983139038114,-0.904867758769214,4.515864386576837,0.4503152775672987,3.160681350240324,-2.973015618067606,67.40497962879131,-4.857677140443599,1.3551830363365127,5,-0.9199981689453125,-1.799997329711914,-2.6099977493286133,-0.7199974060058594,0.15000152587890625,4,0.025601103578716033,1.2598864211898835,44.79999923706055,1.2658213178556597,43.02000045776367,-1.233126996571464,44.38000106811523,0.025601103578716033
5812,2008-05-05,43.86000061035156,44.68000030517578,43.61000061035156,44.650001525878906,4780000.0,-0.02359745329033791,1.5176508603279748,5.642734530393981,58.50892326925118,60.613378720782066,0.12871298170519907,-1.0049118378913562,-1.267515591759043,2.2406455841177007,6.181597711332263,1.30999755859375,1.075160042850122,0.6790006637573214,-2.036242266252586,3.3942435937672286,-0.6786208012476322,2.036622128762275,-1.672836966750154,34.74027220607297,-38.09071167654423,1.357621465004952,5,0.25499916076660156,-0.6399993896484375,-1.5500001907348633,0.3400001525878906,-0.40000152587890625,0,0.045143627785746654,2.1142827559522837,44.91999816894531,1.2598864211898835,44.79999923706055,1.2658213178556597,43.02000045776367,0.045143627785746654
5813,2008-05-06,44.43999862670898,44.86000061035156,43.43000030517578,43.56999969482422,4227000.0,0.013223848798135318,-1.4869620022224803,-1.1012631944913813,56.93859682613218,60.83215953647324,-0.14167518697001924,-1.48377667907085,-1.908171905867242,1.5732412672809843,6.475039477807945,1.4300003051757812,0.992372110440165,1.146498680114739,-1.58227408676931,3.875271446998788,-0.21788770332728546,2.5108850635567634,-2.0270647559472863,64.70581195481574,-4.9147637589381645,1.3643863834420251,5,-0.06999778747557883,-1.184997558593743,-1.87499809265136,-0.23999786376952414,-0.2799987792968679,1,0.04612968305822007,1.5176508603279748,43.86000061035156,2.1142827559522837,44.91999816894531,1.2598864211898835,44.79999923706055,0.04612968305822007
5814,2008-05-07,43.45000076293945,44.77999877929688,43.290000915527344,44.650001525878906,4676800.0,-0.022277180341192082,1.0410995769852718,-1.379312915177702,53.81557840601377,60.66366874783857,0.9375057607518258,-0.339490585221526,-1.0354304365893086,2.4712644216524637,6.628432990475688,1.4899978637695384,1.0183873841015085,0.04750080108642862,-2.5097088673982313,2.6047104695710885,-1.2311040331559013,1.3261056353287586,-0.8248428786470967,25.590602031100286,-40.52196184849028,1.2786048342423286,5,0.9200000762939453,-0.19499969482421875,-0.755000114440918,0.75,2.25,2,0.09367087740757207,-1.4869620022224803,44.43999862670898,1.5176508603279748,43.86000061035156,2.1142827559522837,44.91999816894531,0.09367087740757207
5815,2008-05-08,42.04999923706055,44.0,41.7599983215332,44.0,8977100.0,-0.03222097816562142,1.2974367200658867,1.624999602635954,42.958848033453435,58.55461860665136,2.279346599056929,1.114501595037396,0.22604988918764235,3.757602490033733,7.060293472072942,2.240001678466797,1.2399762446196192,-1.3505006790161147,-3.9120914092333336,1.2110900512011042,-2.631296044124724,-0.06970531390750523,3.9000015258789062,8.100580089421573,-51.935371463938196,1.280795365108609,5,1.8050003051757812,1.2050018310546875,1.027501106262207,2.1500015258789062,3.8300018310546804,3,0.055410270471566214,1.0410995769852718,43.45000076293945,-1.4869620022224803,44.43999862670898,1.5176508603279748,43.86000061035156,0.055410270471566214
5816,2008-05-09,41.93000030517578,42.45000076293945,41.66999816894531,41.9900016784668,4611100.0,-0.0028537201917236965,-1.6896379361373277,0.030769922982270468,42.75590099443503,56.110803771754526,2.1277121809914306,1.363475693743105,0.26001602582793026,3.7826838790864628,7.436719473687218,0.7800025939941406,1.2227876359395893,-1.5079996109008817,-3.951979288740368,0.9359800669386047,-2.7299894498206285,-0.286009771981135,3.936200408935548,8.15053094805319,-45.76192617498191,1.2219898389197443,5,1.8399982452392578,1.3250007629394531,1.015000343322754,2.270000457763672,1.529998779296875,4,0.05366086295311234,1.2974367200658867,42.04999923706055,1.0410995769852718,43.45000076293945,-1.4869620022224803,44.43999862670898,0.05366086295311234
5817,2008-05-12,43.66999816894531,43.77000045776367,42.08000183105469,42.11999893188477,6032700.0,0.04149768306953128,-1.0736262939013745,-25.832729353423495,54.98466367594938,55.03927681226388,0.14421342034853524,-0.17771043685857535,-1.4892188343933128,1.9441491467407985,7.343144700583854,1.8400001525878906,1.2086909650215247,0.09999828338622763,-2.0657055909027235,2.265702157675179,-0.982853653758248,1.1828502205307032,2.028354443359376,62.69587678178513,5.301736369469609,1.082851937144477,5,-0.16499900817871094,-0.4149971008300781,-0.9174976348876953,0.5300025939941406,-0.9299964904785156,0,0.032058657764599596,-1.6896379361373277,41.93000030517578,1.2974367200658867,42.04999923706055,1.0410995769852718,43.45000076293945,0.032058657764599596
5818,2008-05-13,43.63000106811523,43.88000106811523,43.0099983215332,43.47999954223633,4301300.0,-0.0009158942639601042,1.6769252438466509,0.09677522562099196,50.502524603865275,54.632564474697986,0.07446583596563272,0.01008267826397713,-1.4678182001321716,1.876712207975622,7.505332295989311,0.8700027465820241,1.0071233316939683,-0.033498954772959166,-2.024607982124003,1.9576100725780847,-1.0290534684484811,0.9620555589025628,1.907217366455086,63.02258889101461,7.561582143732814,0.9955545136755208,5,-0.1250019073486257,-0.3749999999999929,-1.0400009155273366,0.5699996948242259,-0.12000274658202414,1,-0.003896446928276842,-1.0736262939013745,43.66999816894531,-1.6896379361373277,41.93000030517578,1.2974367200658867,42.04999923706055,-0.003896446928276842
5819,2008-05-14,44.88000106811523,45.11999893188477,43.63000106811523,43.91999816894531,5061800.0,0.028650010758617617,1.0694434510327502,6.399954224098725,53.64706438498627,53.36743693419841,-0.9878272607344982,-1.133422703280523,-2.7003511801598066,0.5321623390379813,7.967878318906547,1.4899978637695455,0.7664620913896698,1.1120010375976506,-0.9052882365929946,3.1292903117882958,0.10335640050232797,2.120645674692973,0.5025285558300894,93.04354171895709,37.83807189051993,1.008644637095324,5,-1.3750019073486257,-1.624999999999993,-2.2900009155273366,-0.6800003051757741,-2.8100013732910085,2,-0.016042807566121864,1.6769252438466509,43.63000106811523,-1.0736262939013745,43.66999816894531,-1.6896379361373277,41.93000030517578,-0.016042807566121864
5820,2008-05-15,45.2599983215332,45.36999893188477,44.06999969482422,44.88000106811523,4659400.0,0.008466961773045512,3.3333418104598476,0.39582927691838005,50.708917496155074,51.64677974336017,-1.4479824713929403,-1.3652558750729469,-3.0645532890224985,0.051360474748648244,8.503722003768713,1.299999237060554,0.5943496286136423,1.3534984588623047,-0.6746742275102449,3.3816711452348542,0.33941211567602636,2.367584802048583,-3.5900001525878906,97.02701114406852,45.40758014082339,1.0140863431862752,5,-1.739999771118164,-2.0049972534179688,-2.6699981689453125,-1.05999755859375,-4.090000152587891,3,0.009721662786648988,1.0694434510327502,44.88000106811523,1.6769252438466509,43.63000106811523,-1.0736262939013745,43.66999816894531,0.009721662786648988
5821,2008-05-16,45.02000045776367,45.41999816894531,44.22999954223633,45.41999816894531,4616500.0,-0.0053026485344642715,4.950027179873542,-1.0526331640130708,48.75000119209479,50.56245506812057,-1.3324263749045002,-1.087280657147204,-2.748037119339486,0.17520135106525458,8.425764548804548,1.1899986267089844,0.6551385063914879,1.0540006637573214,-1.0336713162823798,3.1416726437970226,0.010164673737470764,2.097836653777172,-3.2760022735595697,88.02400749234775,38.80880762309721,1.0438359900198522,5,-1.4750022888183594,-1.7649993896484375,-2.380000114440918,-0.8199996948242188,-4.0,4,0.0191026344204146,3.3333418104598476,45.2599983215332,1.0694434510327502,44.88000106811523,1.6769252438466509,43.63000106811523,0.0191026344204146
5822,2008-05-19,44.08000183105469,45.0099983215332,43.90999984741211,45.0,4288800.0,-0.020879578346314376,1.34043520254531,2.3000085831179606,48.75000119209482,49.65261110878309,-0.4000033505160161,-0.12950658096629297,-1.709594588358641,0.9789852881224377,8.233697701037482,1.1100006103515625,0.3909817044075865,0.09850196838378622,-1.9876455052963848,2.1846494420639573,-0.9445717684562993,1.1415757052238718,-2.1889636474609375,44.39848868332788,-3.6469222457199564,1.0430737368400862,5,-0.535003662109375,-0.8250007629394531,-1.3325023651123047,0.11999893188476562,-2.4300003051757812,0,-0.014065397477938224,4.950027179873542,45.02000045776367,3.3333418104598476,45.2599983215332,1.0694434510327502,44.88000106811523,-0.014065397477938224
5823,2008-05-20,43.34000015258789,43.959999084472656,42.86000061035156,43.93000030517578,5173500.0,-0.016787696182568257,2.384622607736233,0.6413057900585474,51.4059762791156,49.38487753912774,0.1872452454439184,0.7240116293487517,-0.8741719987297074,1.576128273993973,8.439695489966548,1.220001220703125,0.06421403249703417,-0.6899997711181669,-2.6602840198567037,1.28028447762037,-1.6751418954874353,0.2951423532511015,-1.3078035695800807,18.75,-33.02897218526143,0.9851421243692685,5,0.20499801635742188,0.024999618530273438,-0.682499885559082,0.8600006103515625,-3.25,1,-0.013843988740393831,1.34043520254531,44.08000183105469,4.950027179873542,45.02000045776367,3.3333418104598476,45.2599983215332,-0.013843988740393831
5824,2008-05-21,42.61999893188477,43.75,42.5099983215332,43.349998474121094,6148100.0,-0.01661285690281955,-1.610527752904187,1.2372870397310196,39.437967088575796,48.99366854525245,0.8684567247645774,1.4481658298747178,-0.11737449219875629,2.161844453082672,8.565630239038784,1.2400016784667969,-0.10600028735199629,-1.3655010223388615,-3.423486306104209,0.6924842614264861,-2.3944936642215353,-0.3365083804561877,-0.45229028543946015,3.780089901014744,-44.58167099356294,1.0289926418826731,5,0.9249992370605398,1.19000053405761,-0.5224990844726634,1.5800018310546804,-2.569999694824226,2,0.02088220112512973,2.384622607736233,43.34000015258789,1.34043520254531,44.08000183105469,4.950027179873542,45.02000045776367,0.02088220112512973
5825,2008-05-22,42.810001373291016,43.0,42.0,42.65999984741211,5161700.0,0.004458058333363768,2.77359359705188,-0.20548167115198904,39.84600941449284,48.6703472585922,0.8913308130725213,1.2315190909970681,-0.23440900074761117,1.8404919786514995,8.258870552295143,1.0,-0.30038737602782817,-1.1184986114501925,-3.242707347089876,1.0057101241894912,-2.1806029792700343,-0.056394243630350616,2.609996795654297,23.68426336148626,-21.348763127064558,1.0621043678198416,5,0.8999977111816406,0.9999980926513672,-0.7125015258789062,1.1799983978271484,-3.210002899169922,3,-0.017285719568523095,-1.610527752904187,42.61999893188477,2.384622607736233,43.34000015258789,1.34043520254531,44.08000183105469,-0.017285719568523095
5826,2008-05-23,43.29999923706055,43.97999954223633,42.5,42.68999862670898,5735300.0,0.011445873582130783,-1.989904516765438,4.066629367783985,47.14866576724646,47.799680824291876,0.688508129618981,0.6329970909328324,-0.6526226013181713,1.2149117207673399,7.648996650832839,1.4799995422363281,-0.3755480013418264,-0.5390007019042997,-2.6072556724809033,1.5292542686723039,-1.5731281871926015,0.49512678338400207,2.051598968505857,43.18936750763257,-3.0156807261899985,1.0341274852883018,5,0.4099998474121094,0.5100002288818359,-1.2349987030029297,0.6900005340576172,-3.3600006103515696,4,-0.04919171144677903,2.77359359705188,42.810001373291016,-1.610527752904187,42.61999893188477,2.384622607736233,43.34000015258789,-0.04919171144677903
5827,2008-05-27,43.25,44.16999816894531,42.5,43.27000045776367,5646200.0,-0.0011547168115826345,-1.1973653500109172,-0.03278760287165082,43.59526385703701,47.03220740797762,0.751716342350214,0.5480653443282222,-0.5105972341124669,1.1504943888912749,6.636609884674856,1.6699981689453125,-0.17009625883657264,-0.48549995422363423,-2.4460739397354345,1.475074031288166,-1.4657869469795344,0.4947870385322659,2.0345662414550745,57.60373524220711,13.17136902722605,0.9802869927558998,5,0.45999908447265625,0.5599994659423828,-1.0199995040893555,0.1900005340576172,-3.5999984741210938,1,-0.0515606830574874,-1.989904516765438,43.29999923706055,2.77359359705188,42.810001373291016,-1.610527752904187,42.61999893188477,-0.0515606830574874
5828,2008-05-28,44.0,44.22000122070313,43.11000061035156,43.45000076293945,5760900.0,0.01734104046242768,1.2424216736088722,-27.49933244325768,53.038672635865524,46.964608324741995,0.06673837234420432,-0.24439323106820154,-1.139260728701359,0.32089240092186344,5.967876957652026,1.1100006103515696,0.08702973428906802,0.2835000991821275,-1.6580482640948375,2.2250484624590925,-0.687274082456355,1.25427428082061,1.2188749166259711,90.09004055261501,41.48670045325764,0.9707741816384822,5,-0.29000091552734375,-0.1900005340576172,-1.7574996948242188,-0.625,-4.409999847412109,2,-0.0534090562300249,-1.1973653500109172,43.25,-1.989904516765438,43.29999923706055,2.77359359705188,42.810001373291016,-0.0534090562300249
5829,2008-05-29,46.11999893188477,46.61999893188477,44.2400016784668,44.2400016784668,12843900.0,0.04818179390647215,-1.531915670718105,3.418181565970092,70.82909043771068,49.200183096025945,-2.0773218848939052,-2.2348205860385875,-3.1649466037547427,-1.841162494197242,6.55768860538723,2.6199989318847727,0.08608564890813852,2.24849910736085,0.06160781151987749,4.435390403201822,1.1550534594403672,3.3419447552813324,-4.119998931884773,89.17748667539149,33.9863830330591,1.0934456479204848,5,-1.80999946594239,-1.9750003814697337,-3.8774986267089915,-2.7449989318847727,-6.869998931884773,3,-0.1307458568722576,1.2424216736088722,44.0,-1.1973653500109172,43.25,-1.989904516765438,43.29999923706055,-0.1307458568722576
5830,2008-05-30,46.68999862670898,46.9900016784668,45.72000122070313,46.20000076293945,5754200.0,0.012359056982330863,1.3302675877902004,0.26063754235740044,73.28768631660748,51.92659255430513,-2.707909765251543,-2.799498019353699,-3.611433014742083,-2.442826012891736,7.120507647304781,1.2700004577636648,0.1852856249108754,2.7239988327026268,0.22683986727756889,5.221157798127685,1.4754193499900978,3.9725783154151557,-4.597598648071283,93.31842005323566,30.84780163930664,1.248579482712529,5,-2.194997787475579,-2.3599987030029226,-4.192498207092278,-3.4399986267089773,-5.88999938964843,4,-0.14221459809274928,-1.531915670718105,46.11999893188477,1.2424216736088722,44.0,-1.1973653500109172,43.25,-0.14221459809274928
5831,2008-06-02,46.06999969482422,47.040000915527344,45.09000015258789,46.59000015258789,7281600.0,-0.013279052262170965,1.7464761111633467,-1.061230050603363,63.186834837694974,53.53068518159403,-2.149330196019818,-2.2018145890183973,-2.935120187088259,-1.834466902730199,7.243812945374434,1.9500007629394531,0.1314716585013329,2.046499824523927,-0.5921059187923348,4.685105567840189,0.7271969528657962,3.365802696182058,-3.781695648193363,78.6343386543028,15.523330254991492,1.3193028716581297,6,-1.5499992370605469,-1.7150001525878906,-3.2549991607666016,-2.8199996948242188,-6.220001220703125,0,-0.14043849063515412,1.3302675877902004,46.68999862670898,-1.531915670718105,46.11999893188477,1.2424216736088722,44.0,-0.14043849063515412
5832,2008-06-03,45.84000015258789,46.599998474121094,45.31000137329102,46.31000137329102,6148300.0,-0.004992392962011816,1.4571480472297775,0.9038477056817068,61.89451389470614,54.69607824999298,-1.8365534801537393,-1.914004787746805,-2.6780429251405025,-1.6301768502130045,7.787178001242159,1.289997100830071,0.08695697258056612,1.7175003051757827,-1.041124929642109,4.476125539993674,0.3381876877668333,3.096812922584732,-3.266594293823246,69.46563181282554,6.081398021137673,1.379312617408946,6,-1.3199996948242188,-1.4850006103515625,-2.877500534057617,-2.5900001525878906,-7.279998779296875,1,-0.12870858434204935,1.7464761111633467,46.06999969482422,1.3302675877902004,46.68999862670898,-1.531915670718105,46.11999893188477,-0.12870858434204935
5833,2008-06-04,46.4900016784668,46.58000183105469,45.38999938964844,45.63000106811523,5989200.0,0.014179788911763636,1.2884642189047426,-1.8297837802739956,59.2635303310317,56.898918610265866,-2.2269220441171598,-2.532387467552411,-3.2773811854941997,-2.304604537540804,8.359907179909943,1.19000244140625,0.1026917817436015,2.2650016784667955,-0.6887362372100583,5.218739594143649,0.7881327206283686,3.7418706363052223,-3.648600116296393,80.35716475273261,19.868520692846843,1.4768689578384269,6,-1.970001220703125,-2.1350021362304688,-3.0100011825561523,-3.3100013732910156,-8.880001068115234,2,-0.14712841268310894,1.4571480472297775,45.84000015258789,1.7464761111633467,46.06999969482422,1.3302675877902004,46.68999862670898,-0.14712841268310894
5834,2008-06-05,47.52000045776367,48.02999877929688,46.54999923706055,46.599998474121094,8251200.0,0.02215527515831317,-1.9019585843739737,1.0697689891946471,62.098517250280224,59.37141948090891,-2.781237022014288,-3.4170311406631697,-4.227262048047379,-3.315445939430589,9.328842297016804,1.5399971008300852,0.22063836088314304,3.091500473022464,-0.18102810921237023,6.364029055257298,1.4552361819050503,4.727764764139877,-4.426682934391849,82.65311021236435,25.679808445771613,1.6362642911174166,6,-2.2550010681152344,-2.670001983642578,-3.9674997329711914,-4.340000152587891,-10.200000762939453,3,-0.16687710919161414,1.2884642189047426,46.4900016784668,1.4571480472297775,45.84000015258789,1.7464761111633467,46.06999969482422,-0.16687710919161414
5835,2008-06-06,44.38000106811523,46.0,44.060001373291016,45.61999893188477,10729700.0,-0.0660774275968139,-1.063831341436195,-1.3478208588855458,47.38562295201518,59.397748056994324,0.6759729422602518,-0.09857786870879437,-1.0416576259150858,-0.18345489606353027,9.2927620809932,3.4599990844726562,0.2920707548591892,-0.16499900817871804,-3.2410010850000788,2.9110030686426427,-1.703000046589402,1.3730020302319659,-0.891749044269396,8.060450980147033,-43.12685538967762,1.538001038410681,6,0.8849983215332102,0.4699974060058665,-0.820000648498528,-1.200000762939446,-7.159999847412095,4,-0.11559263056892699,-1.9019585843739737,47.52000045776367,1.2884642189047426,46.4900016784668,1.4571480472297775,45.84000015258789,-0.11559263056892699
5836,2008-06-09,44.18000030517578,45.47000122070313,43.5099983215332,44.810001373291016,7916800.0,-0.004506551557591942,1.0102585972483253,0.5080662527918036,50.43477597443954,60.15769384781682,1.1330852157616889,0.2936875865596562,-0.7423087642893691,0.017991244918874827,9.08648829020479,1.960002899169929,0.584819206182452,-0.4774997711181612,-3.3053824724323704,2.350382930196048,-1.8914411217752658,0.9364415795389434,3.849998474121101,14.823051234248528,-35.685351391764556,1.413941350657105,6,1.3899993896484375,0.6699981689453125,-0.619999885559082,-1.0,-5.209999084472649,0,-0.07650522962353312,-1.063831341436195,44.38000106811523,-1.9019585843739737,47.52000045776367,1.2884642189047426,46.4900016784668,-0.07650522962353312
5837,2008-06-10,45.06999969482422,45.56999969482422,43.43000030517578,43.93999862670898,7338600.0,0.020144847974212787,1.009388090628565,-1.7936494480808585,57.42489219794388,60.64505157693664,0.5904998460093296,-0.5123161550795032,-1.54958389720764,-0.8803819486716478,9.515583005836522,2.1399993896484375,0.9067258420403448,0.3424995422363253,-2.4515681743642403,3.136567258836891,-1.0545343160639575,1.739533400536608,2.869599075317389,35.652172470813355,-18.09381156242958,1.3970338583002824,6,0.6599998474121094,-0.220001220703125,-1.5099992752075195,-1.8899993896484375,-5.6899986267089915,1,-0.11581986367979902,1.0102585972483253,44.18000030517578,-1.063831341436195,44.38000106811523,-1.9019585843739737,47.52000045776367,-0.11581986367979902
5838,2008-06-11,43.459999084472656,45.099998474121094,43.38000106811523,44.849998474121094,6370000.0,-0.03572222367990063,-1.219358046081668,-1.2300867927203414,53.34928367938889,58.702850826011996,2.364498147804362,1.142891978347052,0.06133992681139944,0.7301600156143309,9.888467393508854,1.7199974060058665,1.0791047190964278,-1.2590009689331083,-4.0681206327589905,1.5501186948927739,-2.6635608008460494,0.14555886297983278,4.2992157470703205,1.7203882953546645,-55.935734489532436,1.404559831912941,6,2.2450008392333984,1.3899993896484375,0.20750141143798828,-0.279998779296875,-4.459999084472656,2,-0.11274730359882379,1.009388090628565,45.06999969482422,1.0102585972483253,44.18000030517578,-1.063831341436195,44.38000106811523,-0.11274730359882379
5839,2008-06-12,44.15999984741211,44.93000030517578,43.900001525878906,44.02000045776367,5889400.0,0.01610678273551902,-4.421085389603871,-0.1007190295844997,55.17240976118526,56.69004231985397,1.5167341933637744,0.4070547302933818,-0.6447362570624122,0.029028389543270805,9.551204547650137,1.470001220703125,1.3299187439111293,-0.5230001449584947,-3.3418695682973762,2.295869278380387,-1.9324348566279355,0.8864345667109461,3.3364621583252045,29.770957911641865,-30.85295583476651,1.4094347116694395,6,1.5450000762939453,0.6899986267089844,-0.34749889373779297,-0.9799995422363281,-5.799999237060547,3,-0.14832425859812126,-1.219358046081668,43.459999084472656,1.009388090628565,45.06999969482422,1.0102585972483253,44.18000030517578,-0.14832425859812126
5840,2008-06-13,45.70000076293945,46.06999969482422,44.650001525878906,44.900001525878906,6828000.0,0.03487320925834636,-1.1846138497067082,5.714305177111717,58.51064462979848,56.17046563008769,-0.19943930446839175,-1.157645217239093,-2.1275874465252684,-1.5199253336419218,9.306207771535616,1.9099998474121094,1.4734476444014462,0.9950006484985323,-1.8495805827577882,3.839581879754853,-0.4272899671296244,2.417291264126689,1.549473586540536,86.24538584477156,22.448823521324186,1.4222906156281596,6,0.0049991607666015625,-0.8500022888183594,-1.8874998092651367,-2.520000457763672,-6.600002288818359,4,-0.18336982337451124,-4.421085389603871,44.15999984741211,-1.219358046081668,43.459999084472656,1.009388090628565,45.06999969482422,-0.18336982337451124
5841,2008-06-16,45.88000106811523,46.47000122070313,45.040000915527344,45.349998474121094,8615400.0,0.003938737465443154,-1.4869620022224925,0.6625038743055963,59.24104410653379,55.8756356536241,-0.45731696860131166,-1.3385406273190554,-2.258773774086343,-1.732671712491431,9.100769755780634,1.4300003051757884,1.2473679113364966,1.1320009231567312,-1.7582630707272955,4.022264917040758,-0.3131310737852786,2.577132920098741,1.137304884482873,80.90614487207148,15.65181178670133,1.4451319969420122,6,-0.17500114440917258,-1.0300025939941335,-2.325000762939446,-2.700000762939446,-6.170001983642571,0,-0.18875326167833173,-1.1846138497067082,45.70000076293945,-4.421085389603871,44.15999984741211,-1.219358046081668,43.459999084472656,-0.18875326167833173
5842,2008-06-17,43.459999084472656,46.52999877929688,43.150001525878906,46.40999984741211,18901000.0,-0.05274633668926343,1.119121447337419,-5.566011933466322,48.3018840763995,54.65767495866496,1.776384165529258,1.0884353650177516,0.1945336624337699,0.6377844627204325,8.811636517938462,3.379997253417976,0.8574696230960512,-1.2570009231567383,-4.190410223909282,1.6764083775958056,-2.7237055735330102,0.20970372721953368,3.339068575056473,9.171532854953334,-50.75430182742834,1.4667046503762737,6,2.1300010681152344,1.5550003051757812,0.05250072479248047,-0.5449981689453125,-4.879997253417969,1,-0.1033133446469332,-1.4869620022224925,45.88000106811523,-1.1846138497067082,45.70000076293945,-4.421085389603871,44.15999984741211,-0.1033133446469332
5843,2008-06-18,42.7400016784668,43.459999084472656,42.47999954223633,43.209999084472656,9296700.0,-0.016566898784475592,1.0206230164504344,0.15932111337406654,38.34483705717937,52.01837715943153,2.132789338474552,1.856353872291578,0.9511176729363484,1.331009826964987,9.390618995391893,0.9799995422363281,0.6178755024501683,-1.9469984054565401,-4.951122657619237,1.0571258467061568,-3.4490605315378886,-0.44493627937519165,3.7899971008300852,6.419807042215038,-47.74846043585676,1.5020621260813471,6,1.7649974822998047,2.2749977111816406,0.6399984359741211,-0.21000099182128906,-4.450000762939453,2,-0.07861489186708193,1.119121447337419,43.459999084472656,-1.4869620022224925,45.88000106811523,-1.1846138497067082,45.70000076293945,-0.07861489186708193
5844,2008-06-19,43.5099983215332,43.7599983215332,42.599998474121094,42.79999923706055,6253400.0,0.018015830903777008,-1.0900886658876898,-1.5106446873960084,39.18367018587702,51.10704907430507,0.8204322285485688,1.218948592703569,0.25706822754302294,0.4940581251305076,9.88945026669355,1.1599998474121094,0.40658370510422515,-1.2215017318725572,-4.121260575639226,1.678257111894112,-2.6713811537558954,0.228377690010781,3.020000457763679,25.432073415510985,-22.80147208180614,1.449879421883336,6,0.9950008392333984,1.5050010681152344,-0.12999820709228516,-1.1599979400634766,-4.75,3,-0.10365429775944612,1.0206230164504344,42.7400016784668,1.119121447337419,43.459999084472656,-1.4869620022224925,45.88000106811523,-0.10365429775944612
5845,2008-06-20,42.06999969482422,43.40999984741211,41.959999084472656,43.209999084472656,7709900.0,-0.033095809750843586,-1.132353106171953,-1.6056350135932345,37.11339927451913,49.626896107647255,2.1213841066629513,2.74120881709014,1.7314119233021756,1.8438376777081515,10.210620565455125,1.5499992370605469,0.12562510195792953,-2.624500274658203,-5.643907789869878,0.39490724055347215,-4.134204032264044,-1.114796517052362,4.054999160766606,2.407015704533727,-40.24684070918902,1.5097037576058392,6,2.174999237060547,2.924999237060547,1.3100004196166992,0.2800006866455078,-1.6100006103515625,4,-0.08818633495091488,-1.0900886658876898,43.5099983215332,1.0206230164504344,42.7400016784668,1.119121447337419,43.459999084472656,-0.08818633495091488
5846,2008-06-23,41.16999816894531,42.560001373291016,41.06999969482422,42.150001525878906,6716300.0,-0.021392952992809966,-1.5254259205379368,0.8596525277402257,35.57750963629367,47.199409156352786,2.849132041895203,3.661163908572675,2.6853450460722996,2.6741359126686177,10.99431466575081,1.4900016784667969,-0.3330141988762705,-3.418001747131349,-6.775806126895006,-0.06019736736769232,-5.096903937013181,-1.7390995572495171,4.455200714111335,1.831474192101477,-35.884642202585944,1.6789021898818295,6,2.6300010681152344,3.3800010681152344,2.217501640319824,1.180002212524414,-0.779998779296875,0,-0.050279324432558004,-1.132353106171953,42.06999969482422,-1.0900886658876898,43.5099983215332,1.0206230164504344,42.7400016784668,-0.050279324432558004
5847,2008-06-24,41.02000045776367,41.72000122070313,39.93999862670898,40.84000015258789,7212300.0,-0.0036433742495228794,1.2531652293161537,-0.18367315162980435,32.568505323802,44.89043378350979,2.6420629781367637,3.831998193624166,2.8934790576895892,2.7296980841531138,11.891436505338358,1.7800025939941548,-0.4109740113406062,-3.4564994812011705,-7.134235345383509,0.22123638298116788,-5.29536741329234,-1.6176315491100013,3.9674705389404323,28.272301500913866,-3.8827073582148053,1.8388679320911692,6,2.214998245239258,2.964998245239258,2.3799991607666016,1.3299999237060547,-1.2999992370605398,1,-0.03193567427284305,-1.5254259205379368,41.16999816894531,-1.132353106171953,42.06999969482422,-1.0900886658876898,43.5099983215332,-0.03193567427284305
5848,2008-06-25,41.650001525878906,43.0,41.349998474121094,41.5,7487800.0,0.015358387642240956,-6.333265517182917,0.8333403975755521,30.80444720435527,42.18288238830647,1.931423031986995,3.1799519859379757,2.306599934395237,2.0121176054346037,12.498294647092719,1.9799995422363281,-0.5170195531522808,-2.70899848937988,-6.595092093033998,1.1770951142742376,-4.652045291206939,-0.7659516875528212,2.529873891625975,44.76447737644684,18.21238651406145,1.943046801827059,6,1.5849971771240234,2.3349971771240234,1.7499980926513672,0.6999988555908203,-1.9000015258789062,2,-0.07370947376596604,1.2531652293161537,41.02000045776367,-1.5254259205379368,41.16999816894531,-1.132353106171953,42.06999969482422,-0.07370947376596604
5849,2008-06-26,40.09000015258789,41.45000076293945,39.900001525878906,41.099998474121094,8031800.0,-0.03745501359277792,-1.2302218294687675,-6.733253649356595,34.3544813931242,39.498864250898215,3.188707747638965,4.495526186024193,3.8592798389849534,3.4747388183627663,11.974735662779224,1.75,-0.85023609098306,-3.9674999237060575,-8.198672088955846,0.2636722415437305,-6.0830860063309515,-1.8519138410811635,3.4114949783896478,5.4130688765113435,-22.50823438477433,2.1155860826248922,6,3.125,3.875,3.3649988174438477,2.260000228881836,-0.2999992370605469,3,-0.04489895809951383,-6.333265517182917,41.650001525878906,1.2531652293161537,41.02000045776367,-1.5254259205379368,41.16999816894531,-0.04489895809951383
5850,2008-06-27,40.04999923706055,40.5,39.41999816894531,40.060001373291016,5593800.0,-0.000997777884138018,1.4269720712534504,0.009903121636167923,34.76014280200367,36.77876410595042,2.6183164608527107,4.229413299544262,3.9010148705875167,3.452703132726313,11.314205179583887,1.0800018310546875,-1.03290741874698,-3.6755008697509766,-8.075594642692366,0.7245929031904126,-5.875547756221671,-1.475453983280282,2.950000762939453,17.59778619804875,-11.485461628733066,2.2000468864706955,6,2.924999237060547,3.674999237060547,3.627499580383301,2.3000011444091797,1.1399993896484304,4,-0.03220976130090991,-1.2302218294687675,40.09000015258789,-6.333265517182917,41.650001525878906,1.2531652293161537,41.02000045776367,-0.03220976130090991
5851,2008-06-30,39.599998474121094,40.75,39.5,40.18999862670898,6310800.0,-0.011235974319895647,-2.164568575470924,58.98741418764231,29.13805886330755,34.64945019338465,2.328705717109372,4.3951884828226255,4.304357635945713,3.8356643580856797,11.045529458081173,1.25,-1.332556706259318,-3.802001571655275,-8.422185194437354,0.8181820511268043,-6.112093383046314,-1.4919097602642353,2.6840011596679716,5.027938913728215,-22.265008772507386,2.310091811391039,6,1.989999771118164,4.125,4.160000801086426,2.750001907348633,1.8400001525878835,0,0.02171718796690314,1.4269720712534504,40.04999923706055,-1.2302218294687675,40.09000015258789,-6.333265517182917,41.650001525878906,0.02171718796690314
5852,2008-07-01,39.93999862670898,40.02999877929688,38.68000030517578,39.27000045776367,5583100.0,0.008585862769920904,2.1764727001821718,-1.1355898231661996,35.135133393582294,34.29281645298497,1.605745472826591,3.7845473215290184,3.922622649956857,3.4149119948107867,10.891057772466036,1.3499984741211009,-1.8425384657219155,-3.167001342773446,-7.884160786171897,1.550158100625005,-5.525581064472675,-0.808421621074217,1.7712007141113375,29.1666298736733,-1.3048500024892675,2.358579721699226,7,1.280000686645515,3.415000915527351,3.8200006484985423,2.4100017547607493,0.490001678466804,1,0.01126691984006567,-2.164568575470924,39.599998474121094,1.4269720712534504,40.04999923706055,-1.2302218294687675,40.09000015258789,0.01126691984006567
5853,2008-07-02,39.650001525878906,40.54999923706055,39.54999923706055,40.150001525878906,6782900.0,-0.007260818998530039,-1.8571241730335364,-0.7462706962126294,30.271217382743018,33.302543919303425,1.5771895602040402,3.7269154870553436,4.2117877826115375,3.6299536782126296,10.5996434402616,1.0,-2.439630527066228,-3.1149984359741225,-7.791072482939057,1.5610756109908124,-5.4530354594565935,-0.7769614124916515,1.4549580078125004,35.018088823214285,4.273842346262043,2.3380370234824683,7,1.394998550415039,3.704998016357422,4.109997749328613,2.6999988555908203,3.129997253417976,2,0.001765439902405408,2.1764727001821718,39.93999862670898,-2.164568575470924,39.599998474121094,1.4269720712534504,40.04999923706055,0.001765439902405408
5854,2008-07-03,39.59000015258789,40.11999893188477,39.13999938964844,39.599998474121094,3678700.0,-0.0015132754346012245,-1.153845508926828,0.01999664306640625,19.29646992790788,31.322885103013284,1.1428453391645519,3.3332578487756948,4.233491602769298,3.6031918064076294,9.583758947473168,0.9799995422363352,-2.7033511806033275,-2.7784997940063505,-7.087322424036593,1.5303228360238919,-4.932911109021475,-0.6240884789912258,1.029967535400388,43.96135176673952,19.401630691639074,2.1544113150151225,7,1.25,3.7649993896484375,4.169999122619629,2.760000228881836,4.810001373291016,3,0.004041420732392886,-1.8571241730335364,39.650001525878906,2.1764727001821718,39.93999862670898,-2.164568575470924,39.599998474121094,0.004041420732392886
5855,2008-07-07,39.25,40.5,38.75,39.72000122070313,7050400.0,-0.00858803110071893,-1.3809504037866678,47.008012209081215,17.210666817594372,29.282124789824472,1.1630707342252435,3.445898564785665,4.516268994173124,3.861075310479137,10.36657465362747,1.75,-2.769098296678642,-2.861999893188475,-7.276123965041251,1.5521241786643003,-5.069061929114859,-0.654937857262091,-0.5699996948242188,27.53622120087425,9.68656028857388,2.207062035926387,7,1.5900001525878906,4.104999542236328,4.977499008178711,3.434999465942383,5.659999847412109,0,0.013757985108976856,-1.153845508926828,39.59000015258789,-1.8571241730335364,39.650001525878906,2.1764727001821718,39.93999862670898,0.013757985108976856
5856,2008-07-08,40.79999923706055,40.90999984741211,39.08000183105469,39.25,7326800.0,0.039490426421924685,1.06779383398528,-3.2978621518082742,35.60605216147738,29.619629994010626,-0.4972203071975372,1.7177654100794157,2.8891271027331697,2.242248413134419,11.415773853268918,1.8299980163574219,-2.888478214507302,-1.143000602722168,-5.481926820476488,3.1959256150321522,-3.312463711599328,1.0264625061549921,-2.0835989379882847,95.06723619139179,72.97541794114588,2.169463108877162,7,0.04000091552734375,2.5550003051757812,3.6125011444091797,2.5800018310546875,4.58000183105468,1,0.009558808748559411,-1.3809504037866678,39.25,-1.153845508926828,39.59000015258789,-1.8571241730335364,39.650001525878906,0.009558808748559411
5857,2008-07-09,39.849998474121094,41.47000122070313,39.7599983215332,40.45000076293945,8102500.0,-0.023284332860391888,-3.384608236784337,-0.38709844138776295,34.74126718074457,30.05705443583166,0.3010174685113469,2.378597349030329,3.7419408979101902,3.130131968089735,12.317690602994444,1.710002899169929,-2.8901777993523154,-1.8320013046264663,-6.0037090054638895,2.339706396210957,-3.9178551550451743,0.2538525457922418,-1.0999984741210938,40.44110222262104,15.690781026945803,2.0858538504187103,7,0.22500228881835938,3.5050010681152344,4.587501525878906,3.81500244140625,5.970001220703125,2,0.039899628945291976,1.06779383398528,40.79999923706055,-1.3809504037866678,39.25,-1.153845508926828,39.59000015258789,0.039899628945291976
5858,2008-07-10,38.560001373291016,40.060001373291016,38.20000076293945,40.0099983215332,10098300.0,-0.032371321210157955,1.3999960622557368,2.41665236160649,25.225235201529813,29.042693747876726,1.2366502046020926,3.4600767099789422,4.948060968779259,4.368242209956428,13.5651819383721,1.8600006103515625,-2.824129652799911,-2.8769985198974624,-7.182442639170283,1.4284455993753582,-5.029720579533873,-0.7242764602610521,2.9099998474121165,11.009191435947486,-13.090823157307671,2.15272205963641,7,1.2749996185302734,4.554998397827148,5.877498626708984,5.104999542236328,8.279998779296875,3,0.048495821195173594,-3.384608236784337,39.849998474121094,1.06779383398528,40.79999923706055,-1.3809504037866678,39.25,0.048495821195173594
5859,2008-07-11,37.61000061035156,38.22999954223633,36.560001373291016,38.040000915527344,9427600.0,-0.02463694836892516,3.1234646974606286,0.2965525587464615,26.526320608038617,28.12782461521394,2.0091515976349754,4.104655576688089,5.845259839605276,5.270045110667027,15.113371664457281,2.0,-2.728354970915305,-3.4994993209838867,-7.9275463733349625,0.928547731367189,-5.713522847159425,-1.2854757948083488,3.8600006103515696,21.3849138430007,-5.233608631985021,2.214023526175538,7,1.4050006866455078,4.684999465942383,6.8274993896484375,6.055000305175781,8.470001220703125,4,0.13746338965818472,1.3999960622557368,38.560001373291016,-3.384608236784337,39.849998474121094,1.06779383398528,40.79999923706055,0.13746338965818472
5860,2008-07-14,37.31999969482422,38.22999954223633,37.0099983215332,38.13999938964844,5631300.0,-0.007710739452833848,1.44000244140625,1.9069746810737922,28.34646378826494,28.03986960687587,2.0910765754243243,3.936483687568362,6.020616906208048,5.500890528047222,16.032130958294662,1.220001220703125,-2.67474846122888,-3.37050018310547,-7.548449732502235,0.8074493662912943,-5.459474957803849,-1.2815254084070915,3.9536015319824287,15.478581367650568,-13.685636606951286,2.0889747746983813,7,1.6950016021728516,4.225000381469727,7.737499237060547,6.840000152587891,7.479999542236328,0,0.189710661547422,3.1234646974606286,37.61000061035156,1.3999960622557368,38.560001373291016,-3.384608236784337,39.849998474121094,0.189710661547422
5861,2008-07-15,37.22000122070313,37.849998474121094,36.099998474121094,37.0,8142400.0,-0.0026794875385530714,1.364871691771571,-0.26829427143908047,28.506792016580974,27.303387231653506,2.031615052497287,3.5357090820629793,5.998577316485118,5.553484871864391,16.88784166493847,1.75,-2.6164278067090976,-3.0374986648559528,-6.716061171173692,0.6410638414617864,-4.876779918014826,-1.1982174116970796,3.865056011962892,20.85665128001863,-8.072550582169697,1.8392812531588705,7,1.5649986267089773,4.094997406005852,7.8374977111816335,6.939998626708977,7.029998779296868,1,0.20660930613918183,1.44000244140625,37.31999969482422,3.1234646974606286,37.61000061035156,1.3999960622557368,38.560001373291016,0.20660930613918183
5862,2008-07-16,38.97000122070313,39.209999084472656,36.93999862670898,37.38999938964844,9856400.0,0.04701773085989536,1.2038865515095918,7.181786655569227,36.54618197026834,28.000605519156316,0.14477578419923276,1.5094740005674154,4.178530362687184,3.7582710707040903,18.340344699511355,2.270000457763679,-2.527706884112689,-1.0629987716674734,-4.455554172086778,2.3295566287518312,-2.759276471877122,0.6332789285421754,1.8159524864501932,72.47476377311834,43.66705134942726,1.696277700209652,7,-0.18500137329102273,2.3449974060058523,6.239997863769524,5.189998626708977,5.3699989318847585,2,0.16448549260005496,1.364871691771571,37.22000122070313,1.44000244140625,37.31999969482422,3.1234646974606286,37.61000061035156,0.16448549260005496
5863,2008-07-17,39.38000106811523,39.72999954223633,37.52000045776367,38.0,7303400.0,0.010520909278141755,1.125001146244262,0.8734173853419136,45.970492161033036,30.96438576728134,-0.34369448460660834,0.8799607667621174,3.683105648789791,3.290292784215616,19.358722488071425,2.2099990844726562,-2.310484500737303,-0.4849988937378029,-3.6374038887523454,2.6674061012767396,-2.0612013912450777,1.091203603769472,1.1247953250561622,90.35817159406989,56.17085230979787,1.5762024975072715,7,-0.5950012207031179,1.934997558593757,5.909997940063484,4.779998779296882,5.75999832153321,3,0.16353474992470884,1.2038865515095918,38.97000122070313,1.364871691771571,37.22000122070313,1.44000244140625,37.31999969482422,0.16353474992470884
5864,2008-07-18,39.0,40.150001525878906,38.18999862670898,40.150001525878906,6598500.0,-0.009649595170349134,2.408696171375889,-0.8333337940452111,44.262297815782986,33.97012254485785,-0.06278916884350139,0.9536543815369924,4.0034204021346795,3.587801785008743,20.52826412453116,1.960002899169929,-2.246966040691774,-0.6395000457763658,-3.301081672859965,2.0220815813072335,-1.970290859318169,0.6912907677654374,1.2405085180283706,71.60492199185445,33.86014117090253,1.3307908135418003,7,-0.21500015258789062,2.3149986267089844,6.277499198913574,5.260000228881836,5.220001220703132,4,0.20102564493815112,1.125001146244262,39.38000106811523,1.2038865515095918,38.97000122070313,1.364871691771571,37.22000122070313,0.20102564493815112
5865,2008-07-21,38.36000061035156,39.52999877929688,38.06999969482422,39.22999954223633,3863100.0,-0.016410240760216355,-1.013790781065441,0.7565198065453484,43.36189320150428,34.83188266041639,0.4891239202010311,1.3717913540475166,4.6201991644048235,4.1394726652114,21.40760656442094,1.4599990844726634,-2.117917298792811,-1.0939994812011733,-3.551669117671281,1.3636701552689345,-2.3228342994362237,0.13483533703387707,1.7900009155273438,55.802479833924224,13.344249159233783,1.228834818235053,7,0.4249992370605469,2.954998016357422,6.917498588562012,5.934999465942383,5.840000152587891,0,0.20125133206123724,2.408696171375889,39.0,1.125001146244262,39.38000106811523,1.2038865515095918,38.97000122070313,0.20125133206123724
5866,2008-07-22,39.099998474121094,39.2599983215332,37.41999816894531,38.15999984741211,5544800.0,0.019290872054101182,1.9206390534694113,-1.0804595181198342,45.6878815923512,36.048173150594906,-0.5781805334405874,0.4940954416384642,3.868969270150643,3.342654830861335,21.956552944575876,1.8400001525878906,-1.8649722403628672,-0.2505016326904297,-2.574612691107987,2.0736094257271276,-1.4125571618992083,0.911553896518349,1.0500030517578125,67.28965409877569,22.19381751721413,1.1620555292087786,7,-0.9749984741210938,2.2150001525878906,6.1775007247924805,5.195001602172852,5.159999847412109,1,0.1457800763524859,-1.013790781065441,38.36000061035156,2.408696171375889,39.0,1.125001146244262,39.38000106811523,0.1457800763524859
5867,2008-07-23,39.709999084472656,41.209999084472656,38.709999084472656,38.77999877929688,6733100.0,0.01560103923674827,-3.6728985290237937,0.9893634721912146,50.2981986737288,38.83405798083924,-1.3523416594140798,-0.2309185472825419,3.198499395720262,2.7077050872715063,21.52612742900354,2.5,-1.5303457034503083,0.42499904632568075,-1.7713275960257562,2.6213256886771177,-0.6731642748500377,1.5231623675013992,-3.6100006103515625,60.42217314896641,13.47111342151807,1.0981633211757174,7,-1.0550003051757812,1.6049995422363281,5.567500114440918,4.585000991821289,5.690002441406243,2,0.114328910103213,1.9206390534694113,39.099998474121094,-1.013790781065441,38.36000061035156,2.408696171375889,39.0,0.114328910103213
5868,2008-07-24,38.58000183105469,40.08000183105469,38.52999877929688,39.79999923706055,4748800.0,-0.02845623972476541,-1.3484832283812866,-1.311824737278204,45.462718252737375,40.93810216358354,-0.24497022175647487,0.6928101168661414,4.254939396396011,3.801617902556046,21.979037443925158,1.5500030517578054,-1.5867952460311088,-0.5514982223510714,-2.4624548000205024,1.3594583553183597,-1.5069765111857905,0.4039800664836477,-2.3778033447265656,30.606949390353144,-16.031507807399528,0.9554782888347169,7,0.0749969482421875,1.349996566772461,6.722497940063477,5.714998245239258,6.189998626708984,3,0.14930010492888912,-3.6728985290237937,39.709999084472656,1.9206390534694113,39.099998474121094,-1.013790781065441,38.36000061035156,0.14930010492888912
5869,2008-07-25,38.290000915527344,39.5099983215332,37.900001525878906,38.70000076293945,5218300.0,-0.007516871481688447,-1.705880090142362,0.33606616325062927,45.667871900470765,42.86270306493975,0.16945230602855332,0.8864964866743463,4.426199230625102,4.064339368434787,21.881902849837317,1.6099967956542969,-1.5781029880750026,-0.7514991760253906,-2.641819947718737,1.138821595667956,-1.6966595618720675,0.1936612098212862,-1.9876464172363342,22.95521204276486,-25.02140406922687,0.9451603858466734,7,0.36499786376953125,1.6399974822998047,6.469998359680176,6.004999160766602,7.5,4,0.17889784043706536,-1.3484832283812866,38.58000183105469,-3.6728985290237937,39.709999084472656,1.9206390534694113,39.099998474121094,0.17889784043706536
5870,2008-07-28,38.7599983215332,39.52000045776367,38.290000915527344,39.47999954223633,5817300.0,0.012274677324838335,2.074987125445841,1.7561011918607357,39.7999876403714,44.11750257869423,-0.083590687329675,0.33191782661443625,3.828223648897392,3.5663251364806854,21.566122508553114,1.2299995422363281,-1.3340645329153418,-0.21700172424316122,-2.0495841728189887,1.6155807243326663,-1.1332929485310714,0.699289500044749,-2.3594909315185575,35.356196012988086,-6.388499758449051,0.9162912242879137,7,0.3150005340576172,0.9950008392333984,6.000000953674316,5.535001754760742,7.240001678466797,0,0.14086695396311755,-1.705880090142362,38.290000915527344,-1.3484832283812866,38.58000183105469,-3.6728985290237937,39.709999084472656,0.14086695396311755
5871,2008-07-29,40.459999084472656,40.58000183105469,38.61999893188477,38.7599983215332,7086900.0,0.043859670705790776,1.0206150294654845,-2.3611081676768535,52.8372141547725,45.92761726586136,-1.4255803553941888,-1.370622916898185,2.0250972670771006,1.8792041336234178,21.166453534516062,1.9600028991699148,-0.9912598756105666,1.4399990081787095,-0.49180579840408,3.371803814761499,0.47409660488731475,2.4059014114701043,-3.9633018605688477,77.34137301543397,33.968131085141096,0.9659024032913942,7,-1.1450004577636719,-0.9099998474121094,4.159999847412109,3.835000991821289,4.520000457763672,1,0.09243701836617446,2.074987125445841,38.7599983215332,-1.705880090142362,38.290000915527344,-1.3484832283812866,38.58000183105469,0.09243701836617446
5872,2008-07-30,40.38999938964844,41.97000122070313,39.65999984741211,40.40999984741211,5545900.0,-0.0017300963027229166,-2.121624442938049,-0.011764969875124818,59.601253847222324,47.44214634210462,-1.266116936265,-1.3335537191836977,2.0193353151484814,1.977295455339366,20.48160426247613,2.3100013732910227,-0.6400567473086056,1.347499275207518,-0.6391274532996931,3.3341260037147293,0.35418591095391605,2.34081263946112,-3.7990361285332526,61.179313279458825,13.145798272394657,0.9933133642536048,7,-0.6949996948242188,-0.8400001525878906,3.7849998474121094,3.905000686645508,4.529998779296875,2,0.09581577099198002,1.0206150294654845,40.459999084472656,2.074987125445841,38.7599983215332,-1.705880090142362,38.290000915527344,0.09581577099198002
5873,2008-07-31,39.72000122070313,41.0,39.63000106811523,39.90999984741211,6232500.0,-0.016588219338201315,-6.405421009763345,9.499713904252935,61.40541811178524,49.34693748610487,-0.6066092661841793,-0.6936038944286409,2.6280804747683604,2.6735308323587716,20.12168972557319,1.3699989318847727,-0.27232988693439353,0.6740011215210018,-1.3173730212687431,2.6653752643107467,-0.3216859498738742,1.6696881929158778,-2.9138764412044296,44.71744057226096,-6.410712531227169,0.9956870713948731,7,-0.025001525878913355,-0.17000198364258523,3.8899974822997976,4.264997482299798,7.209999084472649,3,0.14300101033771373,-2.121624442938049,40.38999938964844,1.0206150294654845,40.459999084472656,2.074987125445841,38.7599983215332,0.14300101033771373
5874,2008-08-01,39.75,40.099998474121094,38.790000915527344,39.75,3990900.0,0.0007552562531452089,2.742866485013624,-0.0,63.51503306357446,51.58617524855711,-0.5800286960252095,-0.7494246794920869,2.5591257127649953,2.644343243107187,19.370885280015273,1.30999755859375,-0.08479234181869799,0.6959999084472628,-1.3058340897918015,2.697833906686327,-0.30491709067226935,1.696916907566795,-2.7373201628531234,39.67388487493384,-15.304255344507276,1.0009169991195337,8,-0.05500030517578125,-0.7150001525878906,3.8599987030029297,4.23499870300293,5.049999237060547,4,0.12628931969216795,-6.405421009763345,39.72000122070313,-2.121624442938049,40.38999938964844,1.0206150294654845,40.459999084472656,0.12628931969216795
5875,2008-08-04,39.790000915527344,40.20000076293945,39.52000045776367,40.0,4409400.0,0.0010063123403105667,1.2295069665057408,-100.0,64.38970774183409,53.664155931832994,-0.4423723329193123,-0.7872589775621748,2.4737051569755053,2.6218405609618145,18.41965770430683,0.6800003051757812,-0.042863756874197634,0.709000778198245,-1.318367915336573,2.736369471733063,-0.30468356856916046,1.7226851249656505,-2.5790282230382147,34.92540848547491,-23.362217696495343,1.0136843467674082,8,0.14500045776367188,-0.7550010681152344,3.799999237060547,4.174999237060547,5.4199981689453125,0,0.15079165272546158,2.742866485013624,39.75,-6.405421009763345,39.72000122070313,-2.121624442938049,40.38999938964844,0.15079165272546158
5876,2008-08-05,41.18999862670898,41.58000183105469,39.90999984741211,40.099998474121094,6246300.0,0.03518466144682364,-1.2721155517956357,-5.190499545867359,62.937062315239274,55.068474114223044,-1.6927353194976575,-2.273082972068842,1.027822934190354,1.243508154298972,18.001661317732793,1.7900009155273438,0.08898750590817173,2.089498519897454,-0.013575665538660076,4.192572705333568,1.0379614271793969,3.141035612615511,-3.788664793091286,75.47161889498508,18.194585045788983,1.0515370927180554,8,-1.2549972534179616,-2.154998779296868,2.1599998474121165,2.5349998474121165,4.810001373291023,1,0.11677595371833926,1.2295069665057408,39.790000915527344,2.742866485013624,39.75,-6.405421009763345,39.72000122070313,0.11677595371833926
5877,2008-08-06,41.43999862670898,41.56999969482422,40.63000106811523,41.06999969482422,4477500.0,0.0060694345310778886,1.9841175651373817,0.33944851384314517,62.23277834409337,56.931814124373716,-1.8679641438957404,-2.5274397027190005,0.7355092766574742,1.0264274728515872,17.975958510055534,0.9399986267089915,0.302744027796777,2.259998512268062,-0.07030417363341002,4.590301198169534,1.094847169317326,3.4251498552187982,-3.8559180976078693,94.98196564859379,40.15906231057403,1.1651513429507354,8,-1.5049972534179616,-2.404998779296868,1.2174997329711985,2.2849998474121165,3.0500030517578196,2,0.08542473534846451,-1.2721155517956357,41.18999862670898,1.2295069665057408,39.790000915527344,2.742866485013624,39.75,0.08542473534846451
5878,2008-08-07,40.43000030517578,41.09000015258789,40.06999969482422,41.09000015258789,5167500.0,-0.02437254717673254,2.0909111926711557,-1.7837885208211244,57.900564828865306,58.291002227528665,-0.6346908633231578,-1.4442079015693565,1.6664068151390836,2.073067139979173,17.058652459244872,1.3699989318847585,0.42758833631238247,1.1565002441406236,-1.2186887289580568,3.531689217239304,-0.031094242408720163,2.3440947306899673,-2.6704829484105943,58.78132084191298,5.830020659523832,1.1875944865493406,8,-0.2999992370605469,-1.3950004577636719,1.857499122619629,2.924999237060547,3.270000457763672,3,0.11105609274988626,1.9841175651373817,41.43999862670898,-1.2721155517956357,41.18999862670898,1.2295069665057408,39.790000915527344,0.11105609274988626
5879,2008-08-08,42.77999877929688,43.11999893188477,40.2400016784668,40.2400016784668,7849200.0,0.05812511640818019,-1.2677169611546286,-3.848481345548085,70.53904999741204,61.70645360053317,-2.548841924214045,-3.57006278159227,-0.8053604995359791,-0.253077686612194,15.793944455850841,2.879997253417976,0.518371519633007,3.2479988098144617,0.5339382895813785,5.962059330047545,1.8909685496979236,4.605029069931,-4.852062067974174,90.55554731392219,36.39661123459459,1.35703026011654,8,-1.9099998474121094,-3.1700000762939524,-0.5799989700317454,0.575000762939446,-0.37999725341797586,4,0.09700798607519512,2.0909111926711557,40.43000030517578,1.9841175651373817,41.43999862670898,-1.2721155517956357,41.18999862670898,0.09700798607519512
5880,2008-08-11,44.400001525878906,46.099998474121094,42.38000106811523,42.77000045776367,14095300.0,0.03786822797587397,-2.0871349722286734,0.6417334364604357,72.76635224887056,63.920802277655184,-3.670687988326428,-4.882797008431254,-2.5491937281146875,-1.8293454163458236,14.869932637463684,3.7199974060058665,0.8206788035702743,4.514001464843751,1.2280740846623885,7.799928845025114,2.87103777475307,6.156965154934433,-6.160541081322471,72.53639215836112,19.210637816523473,1.6429636900906828,8,-1.9550018310546875,-3.3000030517578125,-2.302501678466797,-1.0450019836425781,-4.6100006103515625,0,0.00900895714943828,-1.2677169611546286,42.77999877929688,2.0909111926711557,40.43000030517578,1.9841175651373817,41.43999862670898,0.00900895714943828
5881,2008-08-12,44.90999984741211,45.40999984741211,43.900001525878906,44.52999877929688,9355900.0,0.011486448288429596,1.1884016707255383,0.23312933687498832,72.53035315071479,65.35736886693212,-3.8923984622912613,-5.045843717478306,-3.1596619462311466,-2.323175345735656,13.551684843212639,1.5099983215332031,1.19020757766868,4.639499855041507,0.8988699011969317,8.380129808886082,2.769184878119219,6.509814831963794,-6.041696360490498,80.26535874609674,26.687325423253995,1.8703149769222875,8,-2.4650001525878906,-3.8100013732910156,-2.8125,-1.5550003051757812,-3.6800003051757812,1,0.006680009754616689,-2.0871349722286734,44.400001525878906,-1.2677169611546286,42.77999877929688,2.0909111926711557,40.43000030517578,0.006680009754616689
5882,2008-08-13,45.38000106811523,46.33000183105469,44.72000122070313,45.61999893188477,11464400.0,0.010465402411489855,-1.0641065769396396,-0.6315715504693561,81.25001533943995,67.56232411444931,-4.000863548860664,-5.281802134338157,-3.7193283727965323,-2.7878427530620513,13.278133255304247,1.6100006103515554,1.6447039118262836,4.789001083374018,0.4646566930078819,9.113345473740154,2.62682888819095,6.951173278557086,-5.933161982217655,84.82427414135813,27.16983417236044,2.162172195183069,8,-2.8199996948242116,-4.165000915527337,-3.282501220703118,-2.025001525878899,-3.8899993896484304,2,0.01366238248769891,1.1884016707255383,44.90999984741211,-2.0871349722286734,44.400001525878906,-1.2677169611546286,42.77999877929688,0.01366238248769891
5883,2008-08-14,45.81999969482422,46.1500015258789,44.81999969482422,45.349998474121094,8404500.0,0.009695870787851169,1.3539753699902946,-1.9583558508438934,84.13420136499187,69.8533428146068,-3.894085899376485,-5.496397718152565,-4.2666827830945095,-3.2122306218405257,13.34641259625714,1.3300018310546804,1.8529509032522355,4.906999778747561,0.03761045342984204,9.77638910406528,2.4723051160887053,7.341694441406418,-5.684844334410933,91.6255808956959,28.359923278427843,2.4346946626588597,8,-2.894998550415039,-4.604999542236328,-4.104999542236328,-2.4650001525878906,-6.560001373291016,3,-0.02902658282880033,-1.0641065769396396,45.38000106811523,1.1884016707255383,44.90999984741211,-2.0871349722286734,44.400001525878906,-0.02902658282880033
5884,2008-08-15,46.84000015258789,47.29999923706055,45.77999877929688,46.040000915527344,7882500.0,0.02226103152678305,-1.3030248734940073,1.7021216154795142,84.88776285352684,72.13090449368377,-4.249483978988785,-6.217715085861052,-5.417604993086442,-4.202387305315966,13.83529874637968,1.5200004577636648,2.042592591606663,5.5350002288818345,0.08622427918879794,10.983776178574871,2.81061225403532,8.25938820372835,-6.085360145110464,90.65042163275308,22.869003967853047,2.7243879748465165,8,-3.2350006103515625,-5.14000129699707,-5.364999771118164,-3.7250003814697266,-8.970001220703118,4,-0.06703670750255009,1.3539753699902946,45.81999969482422,-1.0641065769396396,45.38000106811523,1.1884016707255383,44.90999984741211,-0.06703670750255009
5885,2008-08-18,46.08000183105469,47.08000183105469,45.77000045776367,46.90999984741211,5710200.0,-0.01622541244785225,1.2393147902409123,-1.0374985098824596,76.40980779503882,73.6278762136615,-2.797617861143756,-5.111782922510571,-4.698831941022654,-3.4165019380805575,14.289606454221044,1.3100013732910156,2.2792633718606794,4.389001846313477,-1.271037361834523,10.049041054461476,1.5589822422394803,7.219021450387473,-4.539918716027287,64.11769919745447,-2.3530576781207913,2.8300196040739998,8,-2.3950023651123047,-4.380002975463867,-5.42500114440918,-3.785001754760742,-7.970001220703125,0,-0.07986111456045386,-1.3030248734940073,46.84000015258789,1.3539753699902946,45.81999969482422,-1.0641065769396396,45.38000106811523,-0.07986111456045386
5886,2008-08-19,44.79999923706055,45.86999893188477,44.650001525878906,45.79999923706055,6737500.0,-0.02777783296726144,1.1403474722597602,1.2048221565500348,68.60760267898107,74.33619002864901,-1.0635259035885767,-3.5656691302925125,-3.4693307254088666,-2.0904888309267093,14.159812210385137,1.4300003051757812,2.498203338547235,2.8239992141723604,-2.8606855721160827,8.508684000460804,-0.018343178971861107,5.666341607316582,-2.568726187389167,5.660295876812523,-58.94012619439124,2.8423423931442198,8,-1.114999771118164,-3.1000003814697266,-4.519998550415039,-2.5049991607666016,-6.079998016357415,1,-0.1118303215815395,1.2393147902409123,46.08000183105469,-1.3030248734940073,46.84000015258789,1.3539753699902946,45.81999969482422,-0.1118303215815395
5887,2008-08-20,44.25,45.02000045776367,43.599998474121094,45.02000045776367,8450900.0,-0.0122767688934593,2.6883146479333764,0.7700004577636719,69.30946474542009,75.60384557493289,-0.08159007508311333,-2.801752420678561,-3.0059568650405453,-1.5115805889260017,15.054407216437971,1.4200019836425781,2.727211209396444,2.046999931335449,-3.6192441703561755,7.713244033027074,-0.7861221195103596,4.880121982181258,-1.4104798078419236,17.567605185100412,-47.50110849820111,2.833122050845811,8,-0.4799995422363281,-2.1300010681152344,-4.200000762939453,-2.1850013732910156,-5.130001068115227,2,-0.06824859791556326,1.1403474722597602,44.79999923706055,1.2393147902409123,46.08000183105469,-1.3030248734940073,46.84000015258789,-0.06824859791556326
5888,2008-08-21,44.34000015258789,44.43999862670898,43.25,43.61000061035156,4265800.0,0.0020339017533985704,1.5591464890296514,-0.9480507899391135,69.46565428868823,75.48457938507468,0.49323978501873,-2.5698604118020327,-3.1314195396518514,-1.6039489031906697,15.82181187013479,1.1899986267089773,2.905958662691461,1.8490001678466825,-3.6241266136586745,7.32212694935204,-0.887563222905996,4.585563558599361,2.9599990844726562,26.91358908450074,-39.65855504438359,2.736563390752677,8,0.5,-1.980001449584961,-4.290000915527344,-2.2750015258789062,-7.759998321533203,3,-0.06427601408013872,2.6883146479333764,44.25,1.1403474722597602,44.79999923706055,1.2393147902409123,46.08000183105469,-0.06427601408013872
5889,2008-08-22,45.13999938964844,45.36999893188477,44.43000030517578,44.560001373291016,4644300.0,0.018042382370489385,-1.238091561800372,0.794518328848013,71.31474273125131,75.32328943867255,0.07064033576745032,-2.98331866244321,-3.980882967453553,-2.4091929059176778,16.439639273916857,1.029998779296882,3.1229710920821105,2.306499481201172,-2.91107174956246,7.524070711964804,-0.30228613418064754,4.915285096582991,2.078999862670898,49.34721895754234,-20.35111660275203,2.6087856153818163,8,0.13500022888183594,-2.780000686645508,-5.090000152587891,-3.075000762939453,-7.6399993896484375,4,-0.13026143437351578,1.5591464890296514,44.34000015258789,2.6883146479333764,44.25,1.1403474722597602,44.79999923706055,-0.13026143437351578
5890,2008-08-25,44.22000122070313,45.16999816894531,44.02999877929688,44.93000030517578,4840500.0,-0.020380996486151548,-1.0917343860459725,-1.2241405391895592,62.55179630584219,74.21456090035336,1.0755230615950637,-1.7215629427738648,-3.1717057208195243,-1.4773288157446487,17.002583730404425,1.1399993896484304,3.4681613368908515,1.1135011672973718,-3.767134565253258,5.994136899848002,-1.326816698977943,3.5538190335726867,2.9196180465698163,37.02296244851266,-30.625472815733346,2.4403178662753144,8,1.0549983978271413,-1.8600025177002024,-4.170001983642585,-2.1550025939941477,-7.70000076293946,0,-0.1436002287092969,-1.238091561800372,45.13999938964844,1.5591464890296514,44.34000015258789,2.6883146479333764,44.25,-0.1436002287092969
5891,2008-08-26,44.20000076293945,44.52000045776367,43.650001525878906,44.27999877929688,4720100.0,-0.00045229437384808335,2.1071314228104714,0.11267340776481057,61.65541803166719,72.03738342171194,1.099883272568782,-1.4830409245388765,-3.270846315419817,-1.451206456549187,18.190697778477404,0.8699989318847656,3.4796646315181334,0.9065006256103487,-3.831704014973255,5.644705266193952,-1.462601694681453,3.2756029459021505,2.8618261189880343,44.81137931965185,-18.57899903500764,2.369102320291801,8,1.0749988555908203,-1.8400020599365234,-4.150001525878906,-2.1350021362304688,-9.799999237060547,1,-0.13778280650379982,-1.0917343860459725,44.22000122070313,-1.238091561800372,45.13999938964844,1.5591464890296514,44.34000015258789,-0.13778280650379982
5892,2008-08-27,44.2599983215332,44.63999938964844,43.68999862670898,43.88999938964844,3323300.0,0.001357410804482484,-1.4675329822492558,-4.625101330408249,67.58493835005345,70.19857642005212,0.9658781852266358,-1.3051583710699077,-3.373728346904599,-1.4989228967967705,19.161679547036098,0.9500007629394602,3.322138746801457,0.7729982376098619,-3.77835154107931,5.324348016299034,-1.502676651734724,3.048673126954448,2.725592022755734,47.641454264095785,-15.65728332027124,2.2756748893445864,8,1.0150012969970703,-1.6599979400634766,-4.539999008178711,-2.1949996948242188,-10.579998016357422,2,-0.12516939247453096,2.1071314228104714,44.20000076293945,-1.0917343860459725,44.22000122070313,-1.238091561800372,45.13999938964844,-0.12516939247453096
5893,2008-08-28,45.4000015258789,45.5099983215332,44.43000030517578,44.540000915527344,4395300.0,0.02575696447306619,1.0000070642921226,2.3243326838019045,63.53307161148093,67.8258329487137,-0.2681677515311023,-2.1057761140906806,-4.521042052671042,-2.614462406436047,20.347175174182,1.25,3.1563551110058725,1.6290014266967674,-2.6322413311444777,5.8902441845380125,-0.5016199522238551,3.75962280561739,1.5108770115242578,94.08618359390184,32.821026300315495,2.130621378920623,8,-0.2350006103515554,-2.8000011444091726,-5.4150028228759695,-3.3350028991699148,-12.99000167846679,3,-0.13832604367676948,-1.4675329822492558,44.2599983215332,2.1071314228104714,44.20000076293945,-1.0917343860459725,44.22000122070313,-0.13832604367676948
5894,2008-08-29,44.77000045776367,45.290000915527344,44.61000061035156,45.11999893188477,3740800.0,-0.013876675042755582,-1.0298572046733017,-0.4069746810738038,52.128877965225236,65.12795185651218,0.04171118629719217,-1.1387925968226824,-3.9306459711592083,-1.948722961243142,22.11270880581869,0.7900009155273366,2.831486699563392,0.7480003356933622,-3.0859461382757303,4.581946809662455,-1.168972901291184,2.6649735726779085,2.0676605088914215,60.21510007444826,0.3601593092791404,1.9169732369845454,8,-0.21000099182128906,-2.1700000762939453,-5.47750186920166,-2.7050018310546875,-14.430000305175781,4,-0.1829349685719902,1.0000070642921226,45.4000015258789,-1.4675329822492558,44.2599983215332,2.1071314228104714,44.20000076293945,-0.1829349685719902
5895,2008-09-02,45.790000915527344,46.68999862670898,45.43999862670898,45.52000045776367,6436800.0,0.02278312368403812,-4.813897784835201,-0.7714332425067963,54.782614104012694,63.59184201484902,-1.1440623438586854,-1.777367118828046,-4.932792928008567,-2.9397840230440053,24.130120273029636,1.9199981689453054,2.4359200055921946,1.4680007934570298,-1.8798013435771352,4.815802930491195,-0.2059002750600527,3.1419018619741124,0.9759068317946458,70.39478389844881,12.579582998192677,1.6739010685170823,9,-0.8200016021728516,-2.9950008392333984,-6.497502326965332,-3.7250022888183594,-16.730001449584957,1,-0.18104391242141715,-1.0298572046733017,44.77000045776367,1.0000070642921226,45.4000015258789,-1.4675329822492558,44.2599983215332,-0.18104391242141715
5896,2008-09-03,46.0,46.599998474121094,44.70000076293945,45.11999893188477,8649200.0,0.004586134096394856,-1.209302996094365,3.2592576894276286,53.46755608011211,61.831629940925914,-1.3029606381653664,-1.695463842808735,-5.0931160251642495,-3.104798675757749,25.275172604764983,1.8999977111816406,1.9097126035589795,1.4374998092651339,-1.6433884946021209,4.518388113132389,-0.1029443426684935,2.9779439611987613,0.6955895923755477,77.00004577636741,21.667674150851028,1.5404441519336272,9,-1.0300006866455078,-3.0400009155273438,-6.585000991821289,-3.9350013732910156,-19.690000534057614,2,-0.20608694657035498,-4.813897784835201,45.790000915527344,-1.0298572046733017,44.77000045776367,1.0000070642921226,45.4000015258789,-0.20608694657035498
5897,2008-09-04,44.97999954223633,46.0,44.709999084472656,45.5,7663600.0,-0.022173922994862427,-1.4339608382246567,-0.5909088938691868,45.58823470484783,59.17858332049921,-0.1883243549514475,-0.418093210688923,-4.029432248894402,-2.042893251628982,26.482104987339937,1.2900009155273438,1.540770863344136,0.24049930572509481,-2.46948631810033,2.9504849295505196,-1.114493506187621,1.5954921176378107,1.7099990844726491,24.3362675016247,-25.314483298669376,1.354992811912714,9,0.1900005340576172,-1.9349994659423828,-5.5475006103515625,-2.9150009155273438,-19.229999542236328,3,-0.2352156096938769,-1.209302996094365,46.0,-4.813897784835201,45.790000915527344,-1.0298572046733017,44.77000045776367,-0.2352156096938769
5898,2008-09-05,44.91999816894531,45.209999084472656,43.88000106811523,44.400001525878906,7181800.0,-0.0013339567341408287,1.4181815659700918,-0.999992664050178,38.78503694150456,55.564171566082905,-0.041793190763740995,-0.004706546055160743,-3.945854047625602,-1.9525664007945807,27.914833996604905,1.329998016357429,1.3252958897328853,-0.04400196075439311,-1.8408934691196848,1.7528895476108985,-0.9424477149370389,0.8544437934282527,1.701200485229485,37.01060513912143,-7.14604751579197,0.8984457541826473,9,0.2500019073486328,-1.8749980926513672,-5.29749870300293,-2.854999542236328,-17.78999900817871,4,-0.2502225806309163,-1.4339608382246567,44.97999954223633,-1.209302996094365,46.0,-4.813897784835201,45.790000915527344,-0.2502225806309163
5899,2008-09-08,46.93000030517578,47.5,45.33000183105469,46.2599983215332,9330200.0,0.044746264874517605,1.3977862127250618,1.2884736710829408,54.33230389705534,54.65089463177326,-1.9793291065934824,-1.7790738081084072,-5.858145651137448,-3.9366933294809456,28.72252341151804,2.5800018310546875,1.1894904225222973,1.758500099182129,0.06821455188616454,3.4487856464780933,0.9133573255341503,2.6036428728301075,-3.6800003051757812,84.25414743071636,40.86174417954564,0.845142773647982,9,-1.3549995422363281,-3.7849998474121094,-7.307500839233398,-4.865001678466797,-19.870000839233395,0,-0.3093969819591563,1.4181815659700918,44.91999816894531,-1.4339608382246567,44.97999954223633,-1.209302996094365,46.0,-0.3093969819591563
5900,2008-09-09,44.79999923706055,46.56999969482422,44.68000030517578,46.06999969482422,10193700.0,-0.045386768682384226,-1.5033132324668992,-1.8955174593052717,50.0,53.355848183810245,0.26998897832490343,0.4030976015192067,-3.6518807229355446,-1.7881500834701853,28.2426293217366,2.25,0.9916902136059633,-0.3915008544921861,-2.052563462849328,1.2695617538649557,-1.222032158670757,0.4390304496863848,-1.464999237060546,25.414321557998843,-21.81112166933165,0.8305313041785715,9,0.7950000762939453,-1.289999008178711,-5.434999465942383,-2.7350006103515625,-20.219999313354496,1,-0.3227678422036825,1.3977862127250618,46.93000030517578,1.4181815659700918,44.91999816894531,-1.4339608382246567,44.97999954223633,-0.3227678422036825
5901,2008-09-10,45.209999084472656,45.849998474121094,44.459999084472656,44.93000030517578,6558700.0,0.009151782464160041,-1.2786852440153087,-0.2204714002937616,54.5627314381693,51.90893630471201,0.020477374519678904,0.017629174573315254,-3.964772991535696,-2.198431361747758,27.68329127227094,1.3899993896484375,0.6884873259791249,0.0034990310668945312,-1.652269993339118,1.6592680554729071,-0.8243854811361118,0.8313835432699008,-1.7916990844726541,36.74028753552582,-13.648570477728143,0.8278845122030072,9,0.48000144958496094,-1.5049991607666016,-5.724998474121094,-3.145000457763672,-20.139999389648438,2,-0.3572218523684283,-1.5033132324668992,44.79999923706055,1.3977862127250618,46.93000030517578,1.4181815659700918,44.91999816894531,-0.3572218523684283
5902,2008-09-11,46.0,46.02999877929688,44.09000015258789,44.58000183105469,8760200.0,0.01747403077914833,1.621627333931299,5.071444141689374,57.39750045643751,51.22720617637384,-0.5551253297249801,-0.7626424794384405,-4.657445198769878,-2.9831646976471404,26.689994306339564,1.9399986267089915,0.6129702727829383,0.7625000000000028,-0.929759913764002,2.4547599137640077,-0.08362995688199959,1.6086299568820053,-2.500065999999997,58.563523685378094,4.99018050649665,0.8461299568820007,9,-0.3099994659423828,-2.2150001525878906,-6.5149993896484375,-3.9350013732910156,-21.25,3,-0.42804348987081764,-1.2786852440153087,45.209999084472656,-1.5033132324668992,44.79999923706055,1.3977862127250618,46.93000030517578,-0.42804348987081764
5903,2008-09-12,44.4900016784668,45.13000106811523,44.20000076293945,44.59000015258789,10370000.0,-0.032826050468113155,-1.735293787656073,-0.07042155145549693,47.27578588971787,50.687973723539685,0.9076653765788478,0.6773341405897355,-3.056308870586747,-1.4542718529776693,25.643018338106593,1.7999992370605469,0.5226405781646477,-0.6809984207153335,-2.3813875578977886,1.0193907164671216,-1.531192989306561,0.1691961478758941,-0.9100663584667927,11.730250550670034,-40.62709113022967,0.850194568591226,9,1.1999988555908203,-0.7050018310546875,-5.005001068115234,-2.4250030517578125,-19.480001449584957,4,-0.42121827312802673,1.621627333931299,46.0,-1.2786852440153087,45.209999084472656,-1.5033132324668992,44.79999923706055,-0.42121827312802673
5904,2008-09-15,43.70000076293945,45.0,43.20000076293945,43.20000076293945,9700000.0,-0.017756819189101214,-6.1999969482421875,-5.0000762951094835,47.79660951197439,49.91175099109098,1.709720587916415,1.2859647238381697,-2.180536440264035,-0.6679809499656173,23.9136726381542,1.7999992370605469,0.3415181253682391,-1.3139993667602567,-2.9439224095277723,0.3159236760072588,-2.1289608881440145,-0.499037845376499,3.799999237060547,14.83679995472168,-37.8301758593354,0.8149615213837585,9,1.6499996185302734,0.1700000762939453,-4.117500305175781,-1.6350021362304688,-19.17000007629394,0,-0.3791762314161178,-1.735293787656073,44.4900016784668,1.621627333931299,46.0,-1.2786852440153087,45.209999084472656,-0.3791762314161178
5905,2008-09-16,42.400001525878906,42.65999984741211,39.5,40.70000076293945,20077300.0,-0.029748265774929505,1.8468500358272661,3.4000015258789062,43.119271941426334,48.76194164234812,2.769523340713171,2.420217567087427,-0.7971424721989777,0.613685593235509,22.20871150613875,4.200000762939453,0.10804174984445325,-2.4299985885620146,-4.357013859392552,-0.5029833177314771,-3.3935062239772833,-1.4664909531467458,5.01399848937988,44.41044514546087,-8.868094127036784,0.9635076354152674,9,1.0999984741210938,1.0999984741210938,-2.1600027084350586,-0.3350028991699219,-19.540000915527347,1,-0.36179248839351397,-6.1999969482421875,43.70000076293945,-1.735293787656073,44.4900016784668,1.621627333931299,46.0,-0.36179248839351397
5906,2008-09-17,39.790000915527344,42.0,39.61000061035156,41.04999923706055,13275700.0,-0.06155661595338724,-1.9506184758626048,-0.7411751506243759,35.70059207094991,47.66331468302613,4.92378726199339,4.886152578829723,1.8176750996211553,3.171787826578239,21.254564676234864,2.7900009155273438,-0.01811725858441804,-4.789499282836914,-7.755420814250364,-1.8235777514234641,-6.272460048543643,-3.3065385171301855,7.3074390991210905,4.441056198153985,-47.503654869339016,1.4829607657067256,9,3.7099990844726562,3.7099990844726562,1.9824981689453125,2.2749977111816406,-17.460000991821293,2,-0.3822568645854406,1.8468500358272661,42.400001525878906,-6.1999969482421875,43.70000076293945,-1.735293787656073,44.4900016784668,-0.3822568645854406
5907,2008-09-18,41.22999954223633,41.7400016784668,38.810001373291016,40.63999938964844,12854600.0,0.03618996214064052,2.639741928146465,-0.46825471312530087,36.91148491782121,47.455142235950206,3.236235560824788,3.3816831590749814,0.429951709184877,1.6840650251550073,21.09345786346051,2.9300003051757812,-0.23720868637443004,-3.198500633239746,-6.521113560196909,0.12411229371741683,-4.859807096718328,-1.5371941697611646,5.563542871826172,38.29111211709677,-7.97917212385871,1.6613064634785815,9,1.9250011444091797,1.9250011444091797,0.5424995422363281,0.8349990844726562,-18.71999931335449,3,-0.39194761161366687,-1.9506184758626048,39.790000915527344,1.8468500358272661,42.400001525878906,-6.1999969482421875,43.70000076293945,-0.39194761161366687
5908,2008-09-19,41.4900016784668,41.4900016784668,41.20000076293945,41.4900016784668,129300.0,0.0063061396826871174,1.0,0.0,39.46016167838778,45.80268198943158,2.7250945344965416,3.053788018374874,0.2679106836504843,1.3923752065724813,21.15436587760951,0.29000091552734375,-0.47517125286351103,-2.7959985733032227,-6.369575897706326,0.7775787510998811,-4.5827872355047745,-1.0092099111016708,4.8245282731494115,43.29565266156849,-1.1606931382769332,1.7867886622015516,9,1.1999988555908203,1.664999008178711,0.39749908447265625,0.5749969482421875,-19.980001449584957,4,-0.4034707399675719,2.639741928146465,41.22999954223633,-1.9506184758626048,39.790000915527344,1.8468500358272661,42.400001525878906,-0.4034707399675719
5909,2008-09-22,39.2599983215332,41.959999084472656,38.90999984741211,41.90999984741211,9691900.0,-0.053747969793188966,1.2181812633167615,-100.0,30.530711255307764,43.63942768446579,4.19370429409755,5.08120593912826,2.6026081129711116,3.5991171528204973,21.140501864935658,3.049999237060547,-0.6252114015444974,-4.732001876831056,-8.923781325410033,-0.5402224282520791,-6.827891601120541,-2.636112152541571,6.604259915383494,11.688237054299512,-28.268990295380384,2.095889724289487,9,3.160001754760742,3.8950023651123047,2.810002326965332,2.8050003051757812,-15.259998321533203,0,-0.3629648166550117,1.0,41.4900016784668,2.639741928146465,41.22999954223633,-1.9506184758626048,39.790000915527344,-0.3629648166550117
5910,2008-09-23,37.86999893188477,39.88000106811523,37.560001373291016,39.47000122070313,9480800.0,-0.035404978325891734,-1.0900922573583165,0.6037741009555452,27.35376805843903,40.616209531162426,5.025824576109848,6.293772082840199,4.092657252266207,4.9291146934721795,21.557294888427386,2.3199996948242116,-0.762681203373134,-5.8045011520385685,-10.807092261252848,-0.8019100428242893,-8.305796706645708,-3.303205597431429,7.571003893214382,6.981929154864029,-27.121015324970724,2.5012955546071405,9,3.9250011444091726,4.660001754760735,4.7825002670288015,4.194999694824212,-14.7199993133545,1,-0.35225768739083874,1.2181812633167615,39.2599983215332,1.0,41.4900016784668,2.639741928146465,41.22999954223633,-0.35225768739083874
5911,2008-09-24,38.11000061035156,38.79999923706055,37.599998474121094,37.7400016784668,8117700.0,0.00633751479366218,-2.6922797030429297,-0.23124900162362821,29.994190199321693,37.571397280371784,4.104395505441332,5.87536252487353,3.960780715940281,4.627981572646959,22.254554626165625,1.2000007629394531,-1.2588917195483589,-5.259999465942386,-10.836382143916737,0.3163832120319654,-8.048190804929561,-2.47180812695521,6.700522098602939,12.499989162786223,-21.89494458716174,2.7881913389871773,9,3.2350006103515625,4.420000076293945,4.582498550415039,3.954998016357422,-13.500000000000004,2,-0.4001574325836602,-1.0900922573583165,37.86999893188477,1.2181812633167615,39.2599983215332,1.0,41.4900016784668,-0.4001574325836602
5912,2008-09-25,38.72000122070313,39.86000061035156,37.91999816894531,38.599998474121094,9051900.0,0.016006313318868814,-1.6216189744673613,0.3243326838019431,32.505660689306,35.930272258103784,2.629665729029469,5.090005945103776,3.411806452396455,3.976701163914562,22.683787148189964,1.94000244140625,-1.5757018147115645,-4.3729990005493065,-10.302444204025285,1.5564462029266721,-7.337721602287296,-1.4082763988113172,5.510479781398288,26.363646609729553,-7.382325798823768,2.964722601737989,9,2.5599994659423757,3.8099994659423757,3.9724979400634695,2.979997634887688,-11.84000205993653,3,-0.42329547469728745,-2.6922797030429297,38.11000061035156,-1.0900922573583165,37.86999893188477,1.2181812633167615,39.2599983215332,-0.42329547469728745
5913,2008-09-26,39.11999893188477,39.11999893188477,37.65999984741211,38.0,6296800.0,0.010330519074667865,1.6071437086385743,9.333110814418733,25.760399664609835,33.4818044972855,1.5509226374748124,4.4221279059521095,3.065523784714067,3.528069626276995,22.759756630368305,1.4599990844726634,-2.0148089958374413,-3.659001159667959,-9.737307443781638,2.419305124445721,-6.698154301724799,-0.619848017611119,4.576843699911812,35.45450841097852,7.762981890173521,3.039153142056839,9,0.9900016784667898,3.410001754760735,3.825000762939446,2.5799999237060476,-11.359998703002933,4,-0.42459098048351296,-1.6216189744673613,38.72000122070313,-2.6922797030429297,38.11000061035156,-1.0900922573583165,37.86999893188477,-0.42459098048351296
5914,2008-09-29,36.58000183105469,39.06999969482422,35.63999938964844,38.47999954223633,9699300.0,-0.06492835302098798,1.227274359892148,-1.696428145680692,25.121073915761244,31.482004716656046,3.3243240821797215,6.658474437156912,5.643078873101501,6.019976644335387,23.084639071427322,3.4799995422363352,-2.675842217528185,-5.789498329162598,-12.384588651304327,0.8055919929791315,-9.087043490233462,-2.491953168091733,6.625893500061451,22.16986012482336,-5.569724071227505,3.2975451610708637,9,2.2399978637695312,4.989997863769531,7.019997596740723,5.119997024536133,-9.10000228881836,0,-0.4119737793282211,1.6071437086385743,39.11999893188477,-1.6216189744673613,38.72000122070313,-2.6922797030429297,38.11000061035156,-0.4119737793282211
5915,2008-09-30,37.5,37.86000061035156,36.06999969482422,36.9900016784668,6603900.0,0.025150304070358898,1.910571677568021,-0.2684204925783971,27.363477283845754,30.555658629200032,1.828445951976299,5.360396513669777,4.792735764985757,5.079103949646367,22.806150387154755,1.7900009155273438,-3.119806225602254,-4.455000114440921,-11.185578854412412,2.2755786255305708,-7.820289484426667,-1.089710744455175,4.949305736969372,44.07583109754775,16.75291039689443,3.3652893699857467,9,1.2999992370605469,4.069999694824219,6.317499160766602,4.19999885559082,-10.89999961853027,1,-0.36,1.227274359892148,36.58000183105469,1.6071437086385743,39.11999893188477,-1.6216189744673613,38.72000122070313,-0.36
5916,2008-10-01,36.52000045776367,37.599998474121094,36.09000015258789,37.099998474121094,6791700.0,-0.026133321126302067,-1.097221891084991,-1.1372547552975847,22.473864778487226,28.951478613718475,2.5656181203703454,5.8960570993084644,5.808582831466111,6.034234435093055,23.072883805646395,1.5099983215332031,-3.588931257380821,-4.9609996795654325,-11.82604394988553,1.9040445907546655,-8.393521814725482,-1.5284775444053835,5.248374644473607,20.853099847412153,-2.4140747874129325,3.4325221351600486,10,2.279998779296875,5.049999237060547,7.29749870300293,5.179998397827148,-10.760000228881832,2,-0.3661007850943526,1.910571677568021,37.5,1.227274359892148,36.58000183105469,1.6071437086385743,39.11999893188477,-0.3661007850943526
5917,2008-10-02,34.400001525878906,36.5,34.200000762939446,36.2599983215332,8065700.0,-0.05805035337654496,-1.0353990665800137,3.20690199483041,21.704988011408588,26.978681539609678,4.039715098897965,7.570955486089012,7.920868661531522,8.089001339577784,23.56345010554935,2.319999694824226,-3.983711877517777,-6.551998710632326,-13.895634445168895,0.7916370239042436,-10.223816577900607,-2.8801808433640446,6.755536005099486,4.065057670180664,-19.80795665981004,3.6718178672682846,10,3.6799983978271484,6.44999885559082,9.417497634887695,7.299997329711914,-8.810001373291016,3,-0.28459303724630336,-1.097221891084991,36.52000045776367,1.910571677568021,37.5,1.227274359892148,36.58000183105469,-0.28459303724630336
5918,2008-10-03,33.68000030517578,35.5,33.360000610351555,34.900001525878906,6768600.0,-0.020930267115292778,-1.3010738574370067,0.6559157647763374,21.790536585764002,26.007551020771484,3.9508350877910132,7.805922271011752,8.661060038171804,8.739560152138623,24.783737786584144,2.1399993896484446,-4.071092871712153,-6.710000038146973,-14.482864854024882,1.0628647777309368,-10.596432446085927,-2.823567630208018,6.640872813637941,5.6041987063432055,-18.609953049768038,3.886432407938954,10,2.94000053405761,6.75,10.257499694824219,8.019998550415039,-8.470001220703125,4,-0.20190026967915997,-1.0353990665800137,34.400001525878906,-1.097221891084991,36.52000045776367,1.910571677568021,37.5,-0.20190026967915997
5919,2008-10-06,32.40999984741211,33.290000915527344,30.8700008392334,32.200000762939446,11934500.0,-0.037707851729695596,1.4568513469552151,-0.17213022487931143,21.827405706727006,25.39351075947015,4.634328079331269,8.361019528981743,9.946258439506082,9.912069282108206,25.252214477395786,2.809999465942383,-4.349912522367632,-7.254000473022458,-15.166017557207994,0.6580166111630774,-11.210009015115226,-3.2979919309296903,6.936351120216912,22.03146006587584,0.3566365105702758,3.956008542092768,10,2.955000877380371,6.77500057220459,11.472500801086426,9.289999008178711,-8.530000686645508,0,-0.14347422525216602,-1.3010738574370067,33.68000030517578,-1.0353990665800137,34.400001525878906,-1.097221891084991,36.52000045776367,-0.14347422525216602
5920,2008-10-07,30.34000015258789,32.97999954223633,30.20000076293945,32.09999847412109,10681800.0,-0.06386916706479107,-1.7254928726768215,-8.380980926430201,22.51308459019741,24.562276802900787,6.173029286062103,9.794328134388508,11.992564109974957,11.865483478021716,26.25221476053079,2.7799987792968786,-4.807775580496653,-8.601000213623045,-17.1536727254527,-0.04832770179339008,-12.877336469537873,-4.324663957708218,7.650134794497831,1.8918842290572238,-21.055630455986428,4.276336255914827,10,4.690000534057617,8.510000228881836,13.239999771118164,11.35999870300293,-8.370000839233402,1,-0.09426501634699613,1.4568513469552151,32.40999984741211,-1.3010738574370067,33.68000030517578,-1.0353990665800137,34.400001525878906,-0.09426501634699613
5921,2008-10-08,29.059999465942386,31.459999084472656,29.059999465942386,29.79999923706055,16805500.0,-0.04218855241292163,-5.48648746175635,0.42045481638500903,14.268938386369683,22.53597432479675,6.7434281756025705,10.332107645049536,13.178704042535227,13.024104006779918,27.540351707962827,2.39999961853027,-4.981575905005613,-9.073500919342035,-18.166548502691167,0.019546664007098258,-13.620024711016601,-4.526977127667468,7.527911327997007,0.0,-20.138889643292863,4.5465237916745656,10,5.029999732971195,9.220000267028805,14.822500228881832,12.639999389648434,-5.469999313354496,2,-0.08465241327191753,-1.7254928726768215,30.34000015258789,1.4568513469552151,32.40999984741211,-1.3010738574370067,33.68000030517578,-0.08465241327191753
5922,2008-10-09,26.309999465942386,29.649999618530273,25.790000915527344,29.649999618530273,12418100.0,-0.09463179802267141,1.3113763632688071,4.513515115742585,11.11679472383554,20.908907109155155,8.434971623404213,12.154516276555132,15.80320948740206,15.65050955558426,29.351297127392872,3.8599987030029297,-5.059756412731268,-10.83900089263916,-20.586067873091817,-1.091933912186498,-15.712534382865488,-5.9654674024128305,8.772329062397606,5.3552893866548015,-11.364731385111826,4.873533490226331,10,6.120000839233395,10.335000991821286,17.654999732971188,15.389999389648434,-4.25,3,-0.020904570438038506,-5.48648746175635,29.059999465942386,-1.7254928726768215,30.34000015258789,1.4568513469552151,32.40999984741211,-0.020904570438038506
5923,2008-10-10,25.75,26.920000076293945,23.57999992370605,24.06999969482422,15751300.0,-0.02128466276357366,-1.5112784542731026,-0.5029940803667596,12.156856124321976,19.468438465661908,7.709753863438571,11.845923373349493,16.250219077725575,16.094219162331285,31.36395666395002,3.340000152587894,-5.293134812099609,-10.462000274658202,-20.821463485479725,-0.10253706383667804,-15.64173188006896,-5.28226866924744,7.47386300577746,22.348093250677667,4.785388423920946,5.179731605410762,10,4.970000267028809,9.789999961853027,18.357500076293945,15.94999885559082,-4.979999542236328,4,-0.006213586307266428,1.3113763632688071,26.309999465942386,-5.48648746175635,29.059999465942386,-1.7254928726768215,30.34000015258789,-0.006213586307266428
5924,2008-10-13,27.1299991607666,27.520000457763672,25.79999923706055,27.209999084472656,11508100.0,0.053592200418120406,3.914270455554849,-0.04761899355588758,19.899094383316253,18.639062587825297,5.418070143044325,9.655957645242239,14.769969047408836,14.616270539119817,34.054493888636,1.7700004577636719,-5.637389799377026,-8.25350103378296,-18.741058732947074,2.2340566653811536,-13.497279883365017,-3.0097221842009034,4.165091228596577,37.76595086304488,18.08556161800235,5.243778849582057,10,3.4600000381469727,8.410000801086426,16.977500915527344,14.569999694824219,-6.159999847412113,0,-0.07077036991105057,-1.5112784542731026,25.75,1.3113763632688071,26.309999465942386,-5.48648746175635,29.059999465942386,-0.07077036991105057
5925,2008-10-14,27.059999465942386,28.59000015258789,26.46999931335449,28.440000534057614,12231600.0,-0.0025801583851665644,1.5238100644411285,17.25002980235072,18.732298053845142,18.223332951753953,4.304032957971582,8.978110413416982,14.735547967994922,14.583885527160692,36.33849131052499,2.120000839233402,-5.979239493257921,-7.556500625610351,-18.12687338336355,3.013872132142847,-12.841687004486953,-2.271314246733752,2.6920728302893657,44.162435442414235,22.599965595980542,5.2851863788766,10,2.980000495910641,8.01500034332275,17.300001144409176,14.73999977111816,-8.479999542236335,1,-0.11751664330881162,3.914270455554849,27.1299991607666,-1.5112784542731026,25.75,1.3113763632688071,26.309999465942386,-0.11751664330881162
5926,2008-10-15,24.57999992370605,27.020000457763672,24.26000022888184,26.53000068664551,10920300.0,-0.09164817410132076,-1.1312741824544588,1.4130429374252043,13.817790338562347,17.346977654771038,5.489510077284624,10.814662742935102,17.035022978723806,16.938215987730846,38.87315538440051,2.799999237060547,-6.229009002558854,-9.27600011825562,-20.450498571286513,1.8984983347752724,-14.863249344771067,-3.688750891740174,4.0100002288818395,16.474465408172616,-4.295595273655998,5.587249226515445,10,4.960000038146976,10.224999427795414,19.972499847412113,17.219999313354496,-7.159999847412106,2,-0.10618391450173936,1.5238100644411285,27.059999465942386,3.914270455554849,27.1299991607666,-1.5112784542731026,25.75,-0.10618391450173936
5927,2008-10-16,25.06999969482422,25.239999771118164,23.56999969482422,24.68000030517578,13384000.0,0.019934897178156108,3.575345543855982,-0.19999960874915074,14.212929360061494,16.505021296359647,3.952519680346491,9.541098753153292,16.358411011199884,16.32491898762794,41.226352660408494,1.6700000762939453,-6.634110654534489,-7.9780003547668485,-19.244068441877204,3.28806773234351,-13.611034398322026,-2.344966311211671,3.520000457763672,29.880475362909138,10.514825984140117,5.633034043555179,10,3.3600006103515625,9.729999542236328,19.627500534057617,16.729999542236328,-7.440000534057617,3,-0.05903468529127576,-1.1312741824544588,24.57999992370605,1.5238100644411285,27.059999465942386,3.914270455554849,27.1299991607666,-0.05903468529127576
5928,2008-10-17,24.75,25.79999923706055,24.04999923706055,24.399999618530273,6089800.0,-0.012764248054230487,-2.3333297002923006,0.8974382800579053,16.025259831119115,15.860338421292104,3.2101699510035857,9.00433379424291,16.516792792168687,16.506533571490465,43.58577355133006,1.75,-6.936350418979053,-7.460999965667725,-18.572572015065013,3.650572083729564,-13.016785990366373,-1.9052139409690803,2.8360000610351577,23.505980031353467,4.309358802922265,5.555786024698645,10,3.5249996185302734,9.600000381469727,19.987500190734863,17.049999237060547,-4.860000610351559,4,-0.10868689026495404,3.575345543855982,25.06999969482422,-1.1312741824544588,24.57999992370605,1.5238100644411285,27.059999465942386,-0.10868689026495404
5929,2008-10-20,25.01000022888184,25.8799991607666,24.54999923706055,25.649999618530273,11114300.0,0.010505059752801582,1.418185033881488,-1.8285676917291902,12.716414348137093,14.771819505507628,2.000460704064288,8.033925112257936,16.019104598139787,16.074404869078823,45.13068547493883,1.3299999237060511,-7.097522941616841,-6.488499832153316,-17.524148343359034,4.547148679052402,-12.006324087756173,-0.9706755765504589,1.7727997589111304,28.685266986989827,12.113730813967653,5.517824255602859,10,2.504999160766598,9.27499961853027,19.727499961853024,16.789999008178707,-5.0100002288818395,0,-0.16953217642204443,-2.3333297002923006,24.75,3.575345543855982,25.06999969482422,-1.1312741824544588,24.57999992370605,-0.16953217642204443
5930,2008-10-21,24.53000068664551,25.18000030517578,24.420000076293945,24.86000061035156,7635700.0,-0.019192304591905573,-1.7636314455245024,0.5156253725293769,13.107688681698022,14.642791760544108,1.7541044551198048,7.866608223773792,16.198712406941578,16.368636011704847,46.310552216801895,0.7600002288818359,-7.274855701057728,-6.301499462127683,-17.32823743287904,4.725238508623672,-11.814868447503361,-0.7881304767520056,1.6102392425537069,27.826109551447086,11.308875087752394,5.513368985375679,10,2.0799989700317347,8.584999084472653,20.07999992370605,17.269998550415036,-3.4500007629394602,1,-0.14512846610840657,1.418185033881488,25.01000022888184,-2.3333297002923006,24.75,3.575345543855982,25.06999969482422,-0.14512846610840657
5931,2008-10-22,22.86000061035156,24.36000061035156,22.0,24.36000061035156,7831600.0,-0.06807990336515257,2.146667480468745,4.5454555963356755,13.481007997585664,14.905482124294123,2.7403207190313985,8.786000233942644,17.526280490543964,17.851170377084184,47.69919476787042,2.5300006866455114,-7.453569607416046,-7.208999538421633,-18.22561497751376,3.8076159006704984,-12.7173072579677,-1.7006918188755655,3.0199985504150426,22.164968978540756,3.9043822520316596,5.508307719546066,10,2.4349994659423864,9.139999389648441,20.63999938964844,18.939998626708988,-2.1500015258789027,2,-0.18722662171353666,-1.7636314455245024,24.53000068664551,1.418185033881488,25.01000022888184,-2.3333297002923006,24.75,-0.18722662171353666
5932,2008-10-23,22.32999992370605,23.21999931335449,21.07999992370605,22.790000915527344,10986200.0,-0.023184631342726636,2.242428752461874,0.30666732788086176,13.645095052806468,15.070842005236845,2.9573881082543885,8.45883378884481,17.68547846205478,18.19239267265191,49.92227640635726,2.1399993896484375,-7.571645220331906,-6.919500160217289,-17.661530964416986,3.822530643982404,-12.290515562317136,-1.5484847581174428,2.85000038146973,26.04167080587875,5.924841066160724,5.371015402099847,10,2.5050001144409215,9.189999580383304,21.17000007629395,19.469999313354496,-3.3099994659423793,3,-0.21988355862910391,2.146667480468745,22.86000061035156,-1.7636314455245024,24.53000068664551,1.418185033881488,25.01000022888184,-0.21988355862910391
5933,2008-10-24,22.51000022888184,22.93000030517578,20.0,20.01000022888184,10032300.0,0.008060918306797449,-1.3253966451862853,-5.434770890605457,15.90908881927102,14.627508053676262,2.5361663959553695,7.347353457718498,17.11493727127814,17.812365482847103,52.2218911306338,2.9300003051757812,-7.455888608478098,-5.908999919891354,-15.985630836444752,4.167630996662044,-10.947315378168053,-0.8706844616146547,1.8500003814697195,42.68708481506993,21.87008444883652,5.038315458276698,10,1.7849998474121058,8.469999313354489,20.64500045776367,19.289999008178707,-2.5599994659423864,4,-0.21679258189672823,2.242428752461874,22.32999992370605,2.146667480468745,22.86000061035156,-1.7636314455245024,24.53000068664551,-0.21679258189672823
5934,2008-10-27,21.51000022888184,23.0,21.51000022888184,22.01000022888184,7957700.0,-0.044424699681563484,-4.959999084472642,-0.2,17.174718680233838,14.454443678830561,2.967162511884535,7.547419142998006,17.671841496985717,18.58804679086992,53.92766059214903,1.4899997711181605,-6.98444981278119,-6.15549983978271,-15.911306904030948,3.6003072244655314,-11.033403371906832,-1.2775963076585874,1.9780002593994084,29.150581851763,5.694319454275252,4.877903532124121,10,1.9999999999999964,9.469999313354489,21.412500381469723,20.289999008178707,-0.36000061035156605,0,-0.07531384574595201,-1.3253966451862853,22.51000022888184,2.242428752461874,22.32999992370605,2.146667480468745,22.86000061035156,-0.07531384574595201
5935,2008-10-28,24.0,24.71999931335449,21.440000534057614,22.479999542236328,15290100.0,0.11576009970352286,1.2162160768919539,-3.0400009155273438,32.742154921747314,16.55715085474,-0.0028446159251167558,4.2100265604589815,14.783045057388883,15.936067064548553,55.33082748009487,3.279998779296875,-6.508093453435695,-2.990500068664552,-11.692477053470178,5.7114769161410734,-7.341488561067365,1.3604884237382606,-4.0,84.74577504031907,55.91321282136984,4.350988492402812,10,-1.0600004196166992,5.940000534057614,18.787500381469727,17.799999237060547,-1.860000610351559,1,-0.16666666666666663,-4.959999084472642,21.51000022888184,-1.3253966451862853,22.51000022888184,2.242428752461874,22.32999992370605,-0.16666666666666663
5936,2008-10-29,23.149999618530273,24.78000068664551,22.60000038146973,23.93000030517578,16036600.0,-0.035416682561238644,-1.3191502960957253,-0.5131581919344274,37.617553828046226,19.157664684516085,0.696190141015439,4.22356692272124,15.257413990912482,16.62069376949247,56.796568704789706,2.1800003051757812,-6.328727997116118,-3.1720004081726074,-10.77658540019167,4.432584583846456,-6.974292904182139,0.6302920878369243,-3.055599632263185,65.89956414296807,32.68876114157901,3.8022924960095312,10,-0.21000003814697266,6.780000686645508,19.012500762939453,18.649999618530273,-0.10000038146972301,2,-0.089416834943155,1.2162160768919539,24.0,-4.959999084472642,21.51000022888184,-1.3253966451862853,22.51000022888184,-0.089416834943155
5937,2008-10-30,24.61000061035156,24.86000061035156,23.95000076293945,24.770000457763672,7520600.0,0.06306699852610964,4.352937876561052,0.2051278289256547,45.82723498395788,22.468995257053727,-0.9341606965525138,2.100195876398935,13.448733015500476,14.9879192768441,57.72303180110833,1.7100009918212855,-6.101954387381657,-1.2224993705749547,-7.833109091058066,5.388110349908153,-4.5278042308165105,2.082805489666601,-4.3281765960693335,94.85596772421154,57.781367819000735,3.305304860241554,10,-1.6700010299682582,5.319999694824222,17.327500343322757,17.189998626708988,-0.3299999237060476,3,-0.15847222385839632,-1.3191502960957253,23.149999618530273,1.2162160768919539,24.0,-4.959999084472642,21.51000022888184,-0.15847222385839632
5938,2008-10-31,26.8799991607666,27.06999969482422,24.70000076293945,25.29999923706055,12229100.0,0.0922388660754534,1.4183650332569457,-9.875008940705001,49.140893425742526,26.516159599009885,-3.207553271912861,-0.7434808841020413,10.84634161923372,12.58230024491705,57.98696830645213,2.45999908447266,-5.43399358815174,1.3874992370605455,-4.133327485509692,6.908325959630783,-1.3729141242245717,4.147912598345663,-6.323484550720217,96.62521203587985,57.17447649705004,2.7604133612851185,10,-3.344999313354492,2.680000305175785,15.025001525878906,14.920000076293945,-3.1299991607666016,4,-0.29241067516382935,4.352937876561052,24.61000061035156,-1.3191502960957253,23.149999618530273,1.2162160768919539,24.0,-0.29241067516382935
5939,2008-11-03,27.76000022888184,28.8799991607666,26.71999931335449,27.01000022888184,10533500.0,0.03273813599665831,-2.2481155995089366,0.4746835672249898,52.27864822631484,30.86848843730064,-4.086145827747355,-2.097236493640974,9.611529861850759,11.559241996368929,57.32507312957045,2.159999847412113,-4.758324493688129,2.500000286102299,-2.1108880675084123,7.110888639713011,0.19455610929694345,4.805444462907655,-6.682406812053227,84.94624813687388,44.18751817490882,2.3054441768053557,11,-3.3200006484985387,1.7749996185302699,13.560000419616696,14.459999084472653,-2.9400005340576207,0,-0.28134003607884583,1.4183650332569457,26.8799991607666,4.352937876561052,24.61000061035156,-1.3191502960957253,23.149999618530273,-0.28134003607884583
5940,2008-11-04,27.479999542236328,28.8700008392334,26.690000534057614,28.8700008392334,10116500.0,-0.010086479983317687,2.1366881597670617,-1.8533350626627605,61.018234163537144,36.150402455739695,-3.7366277665537737,-2.1528643410045234,9.555809627371133,11.668515543846965,56.487785717143666,2.180000305175785,-4.175348220586155,2.3629996299743645,-1.7331962974511725,6.459195557399902,0.3149016662615942,4.411097593687135,-5.622165551013918,77.7070081104853,32.47707947659649,2.048097963712769,11,-3.0399999618530273,1.4500007629394531,12.71500015258789,14.09000015258789,-3.379999160766598,1,-0.23034934603899626,-2.2481155995089366,27.76000022888184,1.4183650332569457,26.8799991607666,4.352937876561052,24.61000061035156,-0.23034934603899626
5941,2008-11-05,26.60000038146973,27.399999618530273,26.399999618530273,27.29999923706055,8572600.0,-0.03202325965886765,1.2222231641231984,0.5035958290852557,55.645758514481,40.8171428403702,-2.5371242145950568,-1.5458691361473065,10.083585134927628,12.368063065976852,55.40800358792243,1.0799999237060547,-3.567167417100837,1.6060004234314,-2.1229436982340104,5.3349445450968105,-0.2584716374013034,3.4704724842641035,-4.039949873292901,53.75254522797089,6.30915908719053,1.8644720608327048,11,-2.1600008010864293,2.1999988555908168,13.584999084472653,14.969999313354489,-2.180000305175785,2,-0.16766920781430683,2.1366881597670617,27.479999542236328,-2.2481155995089366,27.76000022888184,1.4183650332569457,26.8799991607666,-0.16766920781430683
5942,2008-11-06,25.76000022888184,27.5,25.10000038146973,26.0,11407400.0,-0.03157895265193522,-2.0769236412276086,0.3428573764104134,53.589197277439766,45.0038215579445,-1.2956647625001168,-0.7896731884041976,10.552404473864545,13.059535570924918,53.86606090794979,2.39999961853027,-2.949613797066622,0.7935002326965375,-2.9025472151357086,4.4895476805287835,-1.0545234912195873,2.6415239566126623,-2.5679548554460325,25.358848618061653,-24.07508865417792,1.8480237239161237,11,-0.6000003814697301,2.4899997711181605,14.424999237060543,15.80999946594238,-2.290000915527351,3,-0.10520190092168025,1.2222231641231984,26.60000038146973,2.1366881597670617,27.479999542236328,-2.2481155995089366,27.76000022888184,-0.10520190092168025
5943,2008-11-07,25.59000015258789,26.149999618530273,25.09000015258789,25.63999938964844,5761500.0,-0.006599381785072578,-1.019048068853519,0.20833035309827028,52.07439150059341,48.881562982428896,-0.7183647824477859,-0.6664433989537173,10.304844043114286,13.090007881076119,51.9443663256179,1.0599994659423828,-2.204944866464821,0.6315001487731919,-3.058093815208192,4.321094112754576,-1.2132968332174983,2.476297130763882,-1.8291594004190053,13.192615589635093,-37.26037914985545,1.844796981990692,11,-0.43000030517578125,2.1599998474121094,13.875,15.260000228881836,2.0900001525878906,4,-0.051191850649907056,-2.0769236412276086,25.76000022888184,1.2222231641231984,26.60000038146973,2.1366881597670617,27.479999542236328,-0.051191850649907056
5944,2008-11-10,25.209999084472656,27.45000076293945,24.79999923706055,26.79999923706055,7670100.0,-0.014849592256716115,-1.1991715300102734,31.800488288698507,52.44956142671295,51.07127481631397,0.2700770382041213,-0.46131077103797224,10.274569690193246,13.314560331020424,50.05486824429579,2.650001525878899,-1.3957583459624416,0.34749908447265554,-3.2014300460726695,3.8964282150179805,-1.426965480800007,2.121963649745318,-0.9372424914439996,10.073702359065893,-41.455181851108065,1.774464565272663,11,0.5300006866455078,1.4350013732910156,13.315001487731934,15.220001220703125,3.370000839233395,0,-0.057913492165570846,-1.019048068853519,25.59000015258789,-2.0769236412276086,25.76000022888184,1.2222231641231984,26.60000038146973,-0.057913492165570846
5945,2008-11-11,23.8799991607666,24.75,23.54999923706055,24.440000534057614,7681600.0,-0.05275684141239134,1.033899072188272,0.35220208776681583,53.76661129158609,52.86561453448506,1.7670934999050907,0.6516465772589726,11.13749779285584,14.502792279041017,48.89225025684137,1.6599998474121058,-0.6760107122706813,-0.8235008239746087,-4.24037687563623,2.5933752276870123,-2.5319388498054174,0.8849372018562001,5.0,8.354426834603368,-44.95186740669006,1.7084380258308096,11,2.3350000381469727,2.6100006103515625,13.395001411437988,15.305001258850098,4.410001754760742,1,0.039363507834706324,-1.1991715300102734,25.209999084472656,-1.019048068853519,25.59000015258789,-2.0769236412276086,25.76000022888184,0.039363507834706324
5946,2008-11-12,21.96999931335449,22.770000457763672,20.700000762939453,21.0,26040200.0,-0.07998324600237539,-1.6369460025196476,-1.7321373832603366,48.79356379863003,53.19520662500419,3.902496996700325,2.483411869079724,12.54183151106022,16.2728487965575,47.596766767718734,3.1799983978271484,0.051090513575054786,-2.603000640869144,-6.232488578366453,1.026487296628165,-4.417744609617799,-0.7882566721204896,6.8033998489379925,18.676451366250756,-36.5056452670553,1.8147439687486553,11,2.8200006484985387,3.7600002288818395,14.970001220703129,16.880001068115238,6.1300010681152415,2,0.09695043853827157,1.033899072188272,23.8799991607666,-1.1991715300102734,25.209999084472656,-1.019048068853519,25.59000015258789,0.09695043853827157
5947,2008-11-13,23.59000015258789,23.6200008392334,21.0,21.790000915527344,14002500.0,0.07373695447722128,1.8172042790224534,1.855670630153047,53.30073275519846,53.65741099494373,2.3720385097079273,0.7872087233526628,10.457446048012585,14.523299156715893,45.96804412823836,2.6200008392333984,0.4309270212625229,-0.9089998245239244,-4.556129271252956,2.7381296222051077,-2.7325645478884404,0.9145648988405917,4.860463073730468,42.81480577256947,-13.371655524573512,1.8235647233645156,11,1.1999998092651367,1.234999656677246,12.594999313354492,14.6899995803833,3.7199993133544957,3,0.03518439670781448,-1.6369460025196476,21.96999931335449,1.033899072188272,23.8799991607666,-1.1991715300102734,25.209999084472656,0.03518439670781448
5948,2008-11-14,22.059999465942386,23.54999923706055,21.93000030517578,22.790000915527344,8684900.0,-0.06485801936197355,-2.27272587155257,-0.4055565327777982,51.62817978897432,53.58513672412813,3.5161846724588557,2.2191239834663037,11.497643083767652,15.903479637639744,44.5978357513091,1.6599998474121094,0.7404649691714056,-2.3045004844665478,-6.1077205894779425,1.498719620544847,-4.206110536972243,-0.40289043196085217,6.080445261840815,20.1481289333768,-37.828212189044336,1.901610052505697,11,2.7250013351440394,2.3800001144409144,12.47750091552734,14.585000991821286,4.39999961853027,4,0.06391658574556858,1.8172042790224534,23.59000015258789,-1.6369460025196476,21.96999931335449,1.033899072188272,23.8799991607666,0.06391658574556858
5949,2008-11-17,20.770000457763672,21.8799991607666,20.739999771118164,21.40999984741211,9038600.0,-0.0584768376885183,-2.2571375632830337,0.8767097517577662,39.706822690759154,51.21720211604169,4.146419805140667,3.34677692244005,12.207951559363721,17.059544928411256,43.32553697705399,1.3199996948242223,0.7933679027121805,-3.382499504089356,-7.494386537510685,0.7293875293319729,-5.438443020800019,-1.3265559873786934,7.072826511425781,1.7283878521178166,-50.67813348843776,2.0559435167106637,11,3.3299999237060547,3.669999122619629,12.359999656677246,14.769999504089355,5.930000305175778,0,0.3326913671217182,-2.27272587155257,22.059999465942386,1.8172042790224534,23.59000015258789,-1.6369460025196476,21.96999931335449,0.3326913671217182
5950,2008-11-18,20.96999931335449,21.540000915527344,20.18000030517578,20.65999984741211,9304600.0,0.009629217678522428,-1.1417356892369845,-0.48437462747060933,42.75265900108709,49.78463550344237,3.2697099561938607,3.0213004714155076,11.487301018725145,16.72605431801708,42.01533227164658,1.3600006103515625,0.6100944689397565,-3.004500579833987,-7.3492080492614775,1.340206889593503,-5.176854314547732,-0.8321468451202421,6.587114607584965,22.965083881742082,-26.588968165335707,2.1723537347137447,11,2.870000839233402,3.470000267028812,12.095000267028812,14.570000648498539,5.730001449584961,1,0.36289942105554696,-2.2571375632830337,20.770000457763672,-2.27272587155257,22.059999465942386,1.8172042790224534,23.59000015258789,0.36289942105554696
5951,2008-11-19,18.57999992370605,20.540000915527344,17.520000457763672,20.11000061035156,19753500.0,-0.11397231606614289,1.527195664335545,-4.935494588658081,31.120848635218564,47.28815232097334,4.919804595190005,5.348429118876446,13.304924469000905,18.974494217452207,40.4524772064359,3.4499988555908168,0.20411886316435712,-5.180499935150149,-10.135155272914773,-0.22584459738552454,-7.657827604032459,-2.7031722662678384,8.53448718028758,17.377039338594013,-25.354142248324447,2.477327668882312,11,3.9050006866455114,4.619999885559086,13.977499961853031,16.960000038146976,7.7600002288818395,2,0.5226050070878845,-1.1417356892369845,20.96999931335449,-2.2571375632830337,20.770000457763672,-2.27272587155257,22.059999465942386,0.5226050070878845
5952,2008-11-20,17.420000076293945,19.3700008392334,17.229999542236328,17.950000762939453,11590200.0,-0.06243271540233286,-3.7032904844446586,0.34640552208347203,18.16958716043807,43.520951838733865,5.333207944745865,6.452549085432651,13.841799938333288,19.979323259222312,38.68754409891132,2.1400012969970703,-0.40305792684861785,-6.09499979019165,-11.780736287488892,-0.40926329289440844,-8.937868038840271,-3.2521315415430294,8.92692809600129,3.0063377093707544,-31.54823199914263,2.8428682486486214,11,4.920000076293945,5.6349992752075195,14.7524995803833,18.119999885559082,10.329999923706055,3,0.6130884189667538,1.527195664335545,18.57999992370605,-1.1417356892369845,20.96999931335449,-2.2571375632830337,20.770000457763672,0.6130884189667538
5953,2008-11-21,17.6299991607666,19.020000457763672,16.420000076293945,19.020000457763672,13313400.0,0.012055056461132585,2.741004252422948,2.6226405588164377,14.30584197151316,39.2827607881561,4.330766413344563,6.174792038076724,13.046948415418907,19.61842960571113,36.733867485245135,2.6000003814697266,-0.915302609583172,-5.641000652313231,-11.898435576891124,0.6164342722646623,-8.769718114602178,-2.5122831900242844,7.805236148522745,22.161159109233104,-5.770555149073992,3.1287174622889458,11,2.955000877380371,5.020000457763672,13.985000610351562,17.905000686645508,10.480001449584957,4,0.54906413873901,-3.7032904844446586,17.420000076293945,1.527195664335545,18.57999992370605,-1.1417356892369845,20.96999931335449,0.54906413873901
5954,2008-11-24,19.88999938964844,20.299999237060547,17.799999237060547,18.13999938964844,14063200.0,0.1281906033161473,-1.0576129103153737,-1.25899163100111,26.530609115452535,36.25653832414126,1.3821068721890732,3.9918677087528387,10.241766745059852,17.220102738252887,34.45864831833575,2.6700000762939453,-1.3293173124084845,-3.3000003814697223,-9.693869326499804,3.0938685635603598,-6.496934853984765,-0.10306590895467949,4.463407691681457,67.77341298002693,44.23202798250706,3.196934472515042,11,0.13000106811523082,2.7600002288818324,11.422500610351559,15.645000457763668,9.13000106811523,0,0.33031673687448726,2.741004252422948,17.6299991607666,-3.7032904844446586,17.420000076293945,1.527195664335545,18.57999992370605,0.33031673687448726
5955,2008-11-25,20.0,21.149999618530273,19.559999465942386,20.239999771118164,10649700.0,0.005530448151185308,-1.8392838592446,-0.1371427263532366,28.571426802088425,34.009634213414415,0.7418637062769236,3.759588156690647,9.618531722454193,16.976439651154614,33.025858999406005,1.590000152587887,-1.7473240100218064,-2.989999771118164,-9.525850838455842,3.5458512962195137,-6.257925304787001,0.27792576255067303,3.401398240725584,75.6871093060073,53.655284235987914,3.267925533668839,11,0.020000457763671875,2.6499996185302734,10.899999618530273,15.53499984741211,10.0,1,0.33500003814697243,-1.0576129103153737,19.88999938964844,2.741004252422948,17.6299991607666,-3.7032904844446586,17.420000076293945,0.33500003814697243
5956,2008-11-26,21.07999992370605,21.25,19.559999465942386,19.6200008392334,7743500.0,0.0539999961853026,-1.1392387031975868,-6.0833353201567055,35.0383616118511,31.980481864153603,-0.5337931790304822,2.6525555568138977,8.111406291934827,15.742951361370434,31.53404684426938,1.6900005340576136,-2.1623576257820005,-1.8064998626709006,-8.397013988572319,4.784014263230517,-5.101756925621608,1.4887572002798066,1.4836305372877376,96.48032962775892,71.7765750145355,3.2952570629507085,11,-1.095000267028805,1.5699996948242223,8.782499790191654,14.454999923706058,10.170000076293949,2,0.26660345633650984,-1.8392838592446,20.0,-1.0576129103153737,19.88999938964844,2.741004252422948,17.6299991607666,0.26660345633650984
5957,2008-11-28,20.709999084472656,21.38999938964844,20.030000686645508,21.38999938964844,3509900.0,-0.017552222038544785,2.9999943901535664,-0.46575392574400065,34.59595637277201,30.088012595686674,-0.6875901171599068,2.8621406061203416,7.994753217484504,15.97092285695659,29.986051335902353,1.3599987030029332,-2.5479807023978296,-1.9815006256103516,-8.588066143537588,4.625064892316885,-5.28478338457397,1.3217821333532669,1.1163957303571515,86.31789941401784,57.67299559770092,3.303282758963618,11,-1.5599994659423828,1.9400005340576172,7.937500953674316,14.040000915527344,8.840000152587894,4,0.27184941173350086,-1.1392387031975868,21.07999992370605,-1.8392838592446,20.0,-1.0576129103153737,19.88999938964844,0.27184941173350086
5958,2008-12-01,19.020000457763672,20.31999969482422,18.82999992370605,19.920000076293945,8980100.0,-0.08160302759144311,-1.3281233934694132,1.323528256796322,31.95335436495958,29.22651611504228,0.5876314382377998,4.145644969738491,9.160044320983964,17.528220546061142,29.846961683783864,1.8799991607666051,-2.775403511380354,-3.2784993171691887,-9.770101387836753,3.213102753498376,-6.524300352502969,-0.03269828183540824,2.369998931884769,33.983319466537424,2.8657993440919647,3.245801035333782,12,-0.039999961853027344,3.6299991607666016,9.157499313354492,15.269999504089355,10.629999160766602,0,0.4589905011633624,2.9999943901535664,20.709999084472656,-1.1392387031975868,21.07999992370605,-1.8392838592446,20.0,0.4589905011633624
5959,2008-12-02,19.950000762939453,20.1299991607666,18.489999771118164,19.239999771118164,10680500.0,0.04889591392181947,2.0654257585291638,-0.7888903252878509,38.26866016315747,28.72829402193899,-0.5262599585145082,2.7410752592412138,7.7772155171991955,16.48474880702664,30.691841398932283,1.6399993896484375,-3.2232631965463305,-1.9579990386962898,-7.989616063332747,4.0736179859401656,-4.9738075510145165,1.057809473621937,1.439998626708988,50.344868409369624,15.672652296324173,3.0158085123182277,12,-1.0450010299682617,2.6999988555908203,7.687499046325684,13.799999237060547,8.129999160766598,1,0.40902253310038494,-1.3281233934694132,19.020000457763672,2.9999943901535664,20.709999084472656,-1.1392387031975868,21.07999992370605,0.40902253310038494
5960,2008-12-03,21.149999618530273,21.25,19.020000457763672,19.149999618530273,8607200.0,0.060150316275677795,1.0272716080850746,2.8168974734381926,47.443890763603136,30.541965369537277,-1.8975927846950533,1.098873360118425,6.17380660250295,15.181734955721424,31.3349284335671,2.229999542236328,-3.528198927479256,-0.441500186920166,-5.876878581593324,4.993878207752992,-3.159189384256745,2.276189010416413,-4.729999542236328,91.72414473489484,52.75539841480873,2.71768919733658,12,-2.244999885559082,1.5,6.095000267028809,12.600000381469727,6.409999847412113,2,0.3721040653040111,2.0654257585291638,19.950000762939453,-1.3281233934694132,19.020000457763672,2.9999943901535664,20.709999084472656,0.3721040653040111
5961,2008-12-04,22.13999938964844,23.46999931335449,20.75,20.76000022888184,12448600.0,0.0468085006607184,-2.885714363565247,0.6899995803833008,45.295259129654696,33.555928921672454,-2.6032613768440918,-0.2554895768629386,4.775846059417521,14.095027851187314,31.501093888949462,2.7199993133544886,-3.4913118581666325,0.771499633789066,-4.139327292495043,5.682326560073175,-1.6839138293529885,3.2269130969311206,-5.623399314880373,73.29317176786735,33.37292265316474,2.4554134631420554,12,-2.1949996948242223,0.5100002288818324,4.300000667572018,11.610000610351559,4.89000129699707,3,0.35501358749027356,1.0272716080850746,21.149999618530273,2.0654257585291638,19.950000762939453,-1.3281233934694132,19.020000457763672,0.35501358749027356
5962,2008-12-05,23.04999923706055,23.10000038146973,21.0,21.71999931335449,6859100.0,0.04110207192858284,1.9370589263110904,0.9637686467629699,53.346856297676474,37.893819402357266,-2.939813599851778,-1.4534445607017155,3.440383298859363,13.064687972865027,31.251094818769587,2.10000038146973,-3.5137023223970445,1.8169995307922413,-2.718869423421385,6.352868485005867,-0.45093494631457176,4.084934007899054,-6.255263192749027,91.56626275300152,47.11484525327237,2.267934477106814,12,-2.414999961853031,-0.399999618530277,3.3850007057189906,10.70000076293945,3.070001602172848,4,0.3557484179763102,-2.885714363565247,22.13999938964844,1.0272716080850746,21.149999618530273,2.0654257585291638,19.950000762939453,0.3557484179763102
5963,2008-12-08,24.28000068664551,25.0,23.440000534057614,24.0,9312200.0,0.05336232062026802,-1.2285712728694507,0.21052684414092737,61.91446297509403,41.82535872009521,-3.494830214405532,-2.9372123280014755,1.777544442182343,11.71373064649315,30.66948727032352,1.9500007629394496,-3.071910411999365,3.1125009536743207,-1.1903002443629553,7.415302151711597,0.9611003546556809,5.2639015526929605,-7.218254111572268,88.94010310229811,37.469968903172614,2.151400599018639,12,-2.5350008010864293,-1.630001068115238,2.1549992561340297,9.469999313354489,2.8599987030029297,0,0.21705100499909147,1.9370589263110904,23.04999923706055,-2.885714363565247,22.13999938964844,1.0272716080850746,21.149999618530273,0.21705100499909147
5964,2008-12-09,23.75,25.28000068664551,23.46999931335449,23.649999618530273,10185600.0,-0.02182869323134007,-6.869554220414301,0.3571433437101882,59.229750282967736,45.23183910685958,-2.6370177916710773,-2.658502123732653,1.9415091238881246,12.124533093833065,30.74263698274118,1.8100013732910227,-2.295881720071197,2.655500221252442,-1.4010187159561944,6.712019158461079,0.6272407526481238,4.68375968985676,-6.21195821943115,75.55909535615464,19.637121492842475,2.028259468604318,12,-1.864999771118164,-1.1000003814697266,2.797499656677246,10.0,5.590000152587891,1,0.24842103656969572,-1.2285712728694507,24.28000068664551,1.9370589263110904,23.04999923706055,-2.885714363565247,22.13999938964844,0.24842103656969572
5965,2008-12-10,24.81999969482422,25.190000534057614,23.399999618530273,23.95000076293945,7978200.0,0.045052618729440885,1.223602778804513,8.699956131148827,72.70742312614448,49.41729038622551,-3.2982441928737494,-3.851960577630855,0.48070121619225503,10.950565997098543,30.396202404385352,1.7900009155273402,-1.4051326182592838,3.6784998893737786,-0.5327396014958836,7.889739380243441,1.5728801439389493,5.784119634808608,-6.662601201769235,89.84545425837615,27.84787052982862,2.10561974543483,12,-2.934999465942383,-2.174999237060547,2.1675000190734863,8.930000305175781,2.4099998474121094,2,0.13134569979715383,-6.869554220414301,23.75,-1.2285712728694507,24.28000068664551,1.9370589263110904,23.04999923706055,0.13134569979715383
5966,2008-12-11,24.10000038146973,25.65999984741211,23.770000457763672,24.15999984741211,7425700.0,-0.02900883651117181,-4.250003311372312,-0.06896498805164758,75.11278454273108,53.91916018288762,-2.3521621885191877,-3.1243943768787226,0.8250613909146445,11.549539994116618,29.197341510259356,1.8899993896484375,-0.8042013495089151,2.8520005226135297,-1.550834084202414,7.254835129429473,0.6505832192055578,5.0534178260215015,-5.372793712927503,66.52361551452172,-2.814682447439367,2.2014173034079723,12,-2.0250005722045934,-2.1400003433227575,2.584999561309811,9.64999961853027,3.2099990844726562,3,0.143568424469114,1.223602778804513,24.81999969482422,-6.869554220414301,23.75,-1.2285712728694507,24.28000068664551,0.143568424469114
5967,2008-12-12,24.420000076293945,24.5,23.020000457763672,23.5,7882200.0,0.013277995425687195,1.7407400866430838,-15.3334710875172,75.31693136759318,58.737335405402476,-2.3362346382247097,-3.5616309920156084,0.19374047486368795,11.099407122189504,28.425389283145673,1.4799995422363281,-0.2240701681706092,3.13050022125244,-1.3796217222747202,7.6406221647796,0.8754392494888599,5.38556119301602,-4.999514089864732,53.03030084096755,-21.355406342299325,2.255060971763581,12,-2.3450002670288086,-2.4600000381469727,2.1999993324279785,9.329999923706055,2.8199996948242188,4,0.10687963153961078,-4.250003311372312,24.10000038146973,1.223602778804513,24.81999969482422,-6.869554220414301,23.75,0.10687963153961078
5968,2008-12-15,23.46999931335449,25.5,22.920000076293945,25.1200008392334,9454200.0,-0.03890257002339992,1.1410789104210888,-1.793479770703546,64.79338764810521,61.68452734817444,-0.7695449141117869,-2.6357148827050416,0.8381734980786923,11.930472196419661,27.61697054295859,2.5799999237060547,0.16679293832017095,2.10999946594238,-2.4939394197436044,6.713938351628364,-0.19196997690061224,4.411968908785372,-3.4255619408269844,20.072966532989696,-52.8709968399982,2.301969442842992,12,-1.129999160766598,-1.5349988937377894,3.235000610351566,10.280000686645511,4.180000305175785,0,0.112910166314792,1.7407400866430838,24.420000076293945,-4.250003311372312,24.10000038146973,1.223602778804513,24.81999969482422,0.112910166314792
5969,2008-12-16,27.68000030517578,27.809999465942386,25.78000068664551,25.920000076293945,26792500.0,0.17937797677845646,1.0099012238199618,-1.066665818956945,73.70370352927767,64.60228432213827,-4.2105144094797,-6.642033465659317,-3.59383262441564,7.629439495420748,26.756002481369862,4.340000152587898,0.7349722011688016,5.974500465393067,0.5866172835300532,11.362383647256081,3.280558874461562,8.668442056324572,-7.074006685159816,97.34153012285036,23.72238416700732,2.693941590931507,12,-3.40000057220459,-5.565000534057617,-1.2250003814697266,6.069999694824219,0.5399990081787074,1,-0.01950870338055477,1.1410789104210888,23.46999931335449,1.7407400866430838,24.420000076293945,-4.250003311372312,24.10000038146973,-0.01950870338055477
5970,2008-12-17,28.57999992370605,29.040000915527344,27.290000915527344,27.399999618530273,9077900.0,0.03251443672715504,-1.5000040871823237,0.670454631659597,73.40823903149554,67.72594875567614,-4.409430823283881,-7.317869983160648,-4.643224077454043,6.635212931217151,25.84753737040967,1.75,1.593005738652181,6.49400005340576,0.30893672944502626,12.679063377366493,3.401468391425393,9.586531715386126,-7.109525602178916,92.48364495520374,20.857555292668494,3.092531661980366,12,-3.5599994659423793,-5.849999427795407,-2.387499809265133,5.170000076293949,-0.31999969482421164,2,0.026592030472730954,1.0099012238199618,27.68000030517578,1.1410789104210888,23.46999931335449,1.7407400866430838,24.420000076293945,0.026592030472730954
5971,2008-12-18,28.290000915527344,29.65999984741211,27.920000076293945,28.790000915527344,8998800.0,-0.010146921236978912,-1.8064474449253827,-0.4237287039731044,73.77667027635019,69.99592808663989,-3.526121278704693,-6.60159045478575,-4.467802292457165,6.801197888064351,24.29578742260666,1.739999771118164,2.304474530350344,5.718500995635985,-0.8219750357642042,12.258977027036174,2.4482629799358904,8.98873901133608,-5.7597928708401795,79.67360566159955,9.496727327763196,3.2702380157000954,12,-2.0000009536743164,-5.250000953674316,-1.9375014305114746,5.459999084472656,1.9699993133544957,3,-0.0374691176736307,-1.5000040871823237,28.57999992370605,1.0099012238199618,27.68000030517578,1.1410789104210888,23.46999931335449,-0.0374691176736307
5972,2008-12-19,28.10000038146973,28.96999931335449,27.82999992370605,27.88999938964844,7936600.0,-0.0067161727786770875,-5.909088807328547,-0.4200019836425781,81.44044178630855,72.16548128788595,-2.843465924242107,-5.871480346729655,-4.308294855501728,6.865938207349014,22.576322154874674,1.1399993896484375,2.786778250734585,4.994500446319584,-1.5189338211881385,11.507934713827307,1.7377833125657247,8.251217580073444,-4.429025648346574,76.85460654424361,2.0127588111037653,3.2567171337538605,12,-1.8100004196167028,-5.060000419616703,-2.8400006294250524,5.64999961853027,1.0599994659423793,4,-0.028113911202944375,-1.8064474449253827,28.290000915527344,-1.5000040871823237,28.57999992370605,1.0099012238199618,27.68000030517578,-0.028113911202944375
5973,2008-12-22,27.309999465942386,28.5,26.79999923706055,28.399999618530273,6652300.0,-0.028113911202944375,1.6356582270245918,-5.190452402793781,75.73425913983388,73.99931560531553,-1.7639590642666505,-4.552503999386584,-3.5405423997441012,7.535511385286323,20.38070105354247,1.7000007629394496,3.2618693412732505,3.720499515533451,-2.5123423736714763,9.953341404738378,0.6040785709309873,6.836920460135914,-2.6807807145329967,39.432966758543905,-36.916875529002276,3.116420944602464,12,-1.019999504089359,-4.269999504089359,-2.5024995803833043,6.440000534057614,0.7100009918212855,0,-0.0025631525519257403,-5.909088807328547,28.10000038146973,-1.8064474449253827,28.290000915527344,-1.5000040871823237,28.57999992370605,-0.0025631525519257403
5974,2008-12-23,26.459999084472656,27.43000030517578,26.309999465942386,27.06999969482422,5384800.0,-0.031124144931959585,-1.4615407187561684,0.5596335091360255,69.03225250720588,73.59096331432235,-0.5465999478596828,-3.3571832140191304,-2.767614575846391,8.258439717266498,18.730946369374596,1.1200008392333949,3.5339095620058814,2.5419991493225105,-3.5610583528476027,8.645056651492624,-0.5095296017625444,5.593527900407565,-1.0258553577028309,4.477600043271086,-67.03886363914748,3.0515287510850566,12,-0.1699991226196289,-3.419999122619629,-1.847498893737793,7.290000915527344,0.8300018310546875,1,0.04497356671323316,1.6356582270245918,27.309999465942386,-5.909088807328547,28.10000038146973,-1.8064474449253827,28.290000915527344,0.04497356671323316
5975,2008-12-24,26.70000076293945,26.75,26.32999992370605,26.32999992370605,1537500.0,0.009070358532538014,-1.2702655332574024,-0.606558145933912,67.27272648456693,72.71984575230411,-0.5496838416195047,-3.2353808995714353,-3.0812323959511367,7.890832826250932,17.46692209993394,0.42000007629394887,3.585264341570074,2.447000789642331,-3.483633884090512,8.377635463375174,-0.5183165472240923,5.4123181265087545,-0.5897200568668595,11.64182843543321,-57.185818047815246,2.9653173368664216,12,-0.41000080108642223,-3.6600008010864222,-2.430000782012936,7.04999923706055,1.8599987030029368,2,0.056928783033027175,-1.4615407187561684,26.459999084472656,1.6356582270245918,27.309999465942386,-5.909088807328547,28.10000038146973,0.056928783033027175
5976,2008-12-26,26.70000076293945,27.209999084472656,26.190000534057614,26.190000534057614,1697200.0,0.0,-2.9999925202048106,1.3783758705480265,64.84947160720984,71.55679466781706,-0.1587866030294407,-2.9436807260584423,-3.0764163133889326,7.73957816871604,16.261177057356978,1.0199985504150426,3.7399239100366657,2.166000747680659,-3.66332067777833,7.995322173139648,-0.7486599650488373,5.080661460410155,2.95999908447266,18.345340029639388,-45.63946865954623,2.914660712729495,12,-0.41000080108642223,-3.6600008010864222,-2.560000896453854,7.04999923706055,1.30999946594239,4,0.05842694462045572,-1.2702655332574024,26.70000076293945,-1.4615407187561684,26.459999084472656,1.6356582270245918,27.309999465942386,0.05842694462045572
5977,2008-12-29,26.34000015258789,27.1200008392334,25.85000038146973,27.1200008392334,3526100.0,-0.01348316854174969,2.25640856349875,-1.529412424687812,59.01925903706317,70.91522482214573,0.561226414779135,-2.2559310533769654,-2.731480135790761,7.940703381208159,15.001923799928484,1.2700004577636683,3.605359559500428,1.5245000839233391,-4.066159459359611,7.115159627206289,-1.2708296877181375,4.319829855564816,3.2505997085571288,18.490560062416982,-40.58865030229554,2.7953297716414753,12,1.380000114440918,-3.3000001907348633,-3.497499942779541,5.704999923706055,3.0100002288818395,0,0.1488230847982288,-2.9999925202048106,26.70000076293945,-1.2702655332574024,26.70000076293945,-1.4615407187561684,26.459999084472656,0.1488230847982288
5978,2008-12-30,27.75,27.88999938964844,26.46999931335449,26.46999931335449,5003900.0,0.05353074560531379,-1.2187489289796125,-1.641025076721813,66.26015856731172,70.08816427081618,-0.19870469836913784,-3.1393217483062728,-4.130154565595134,6.394541075254978,13.42782511065059,1.5499992370605504,3.54207680440188,2.4979999542236335,-2.5214638799861007,7.517463788433368,-0.011731962881231794,5.007731871328499,1.690975881958007,93.13728148459096,34.64964949779555,2.5097319171048666,12,0.005000114440917969,-4.710000038146973,-5.052500247955322,3.879999160766605,2.0900001525878906,1,0.0508108053121481,2.25640856349875,26.34000015258789,-2.9999925202048106,26.70000076293945,-1.2702655332574024,26.70000076293945,0.0508108053121481
5979,2008-12-31,28.11000061035156,28.46999931335449,27.59000015258789,27.709999084472656,4720100.0,0.01297299496762383,-1.749999999999989,0.31250102445427885,64.1932691516498,69.0642787286111,-0.5490318339465432,-3.0110279787157275,-4.482794881080995,5.86156626904344,11.75624066607257,0.879999160766598,3.4735883306921167,2.450000572204587,-2.055061436256654,6.955062580665828,0.19746956797396464,4.702531576435209,1.1873362515869168,86.25958588677912,30.427422516596856,2.2525310042306215,12,-0.355000495910641,-4.380001068115231,-6.492500782012936,3.1149988174438548,2.029998779296882,2,-0.0032017129360980556,-1.2187489289796125,27.75,2.25640856349875,26.34000015258789,-2.9999925202048106,26.70000076293945,-0.0032017129360980556
5980,2009-01-02,29.020000457763672,29.15999984741211,27.82999992370605,27.959999084472656,5387700.0,0.03237281492896882,-1.0151518654451872,2.6499933243052745,70.88284463615072,68.74274254636671,-1.5534117775745209,-3.4795971914076844,-5.359234215188636,4.756260937505218,10.777531690636494,1.3299999237060582,3.7257050098840843,2.9665003776550307,-1.2451795209574925,7.178180276267554,0.8606604283487691,5.072340326961292,-3.1700000762939418,95.7704105064386,39.584970019731465,2.1058399493062607,1,-1.515000343322754,-4.945000648498535,-7.685000419616699,1.7550001144409144,-0.3199996948242223,4,-0.05961404255503744,-1.749999999999989,28.11000061035156,-1.2187489289796125,27.75,2.25640856349875,26.34000015258789,-0.05961404255503744
5981,2009-01-05,30.0,30.5,29.3799991607666,29.51000022888184,9102800.0,0.033769797614670694,-1.9866613091499097,0.46226333612837184,72.42764458625192,67.74132063524931,-2.5315597294661707,-4.048101200566169,-6.239756288039828,3.5765285617753975,11.114701358684123,1.4799995422363281,3.449927172085758,3.5534998893737786,-0.5868552805812683,7.6938550593288255,1.4833223043962533,5.623677474351304,-4.083799629211423,89.247310945844,31.313501321196583,2.0701775849775244,1,-1.8249998092651367,-5.505000114440918,-8.664999961853027,0.7100000381469727,-0.8099994659423864,0,-0.048000017801920425,-1.0151518654451872,29.020000457763672,-1.749999999999989,28.11000061035156,-1.2187489289796125,27.75,-0.048000017801920425
5982,2009-01-06,31.25,31.729999542236328,30.51000022888184,30.78000068664551,9276600.0,0.04166666666666674,-1.415839676997202,0.9591827201918246,80.53374606310032,68.2745969600567,-3.674114850814412,-4.903694389753319,-7.356616579201088,2.1245321107368937,11.620870680847982,1.7299995422363281,3.140161195102344,4.393499851226807,0.05026647380670468,8.736733228646909,2.221883162516754,6.565116539936859,-5.150447644042966,90.87453381464272,26.98866934780692,2.171616688710051,1,-2.4600000381469727,-6.140000343322754,-9.93250036239624,-1.7100000381469727,-1.0200004577636719,1,-0.1036799926757811,-1.9866613091499097,30.0,-1.0151518654451872,29.020000457763672,-1.749999999999989,28.11000061035156,-0.1036799926757811
5983,2009-01-07,29.54999923706055,30.920000076293945,29.290000915527344,30.770000457763672,7594200.0,-0.05440002441406233,1.1447350919417054,-2.595751070348814,59.13977672655083,67.17543298442835,-1.8136832806153116,-2.9393364617502833,-5.546288048072238,3.6035747697575538,12.778949960382723,1.9599990844726562,2.794647912329733,2.429999160766606,-1.894482078220964,6.754480399754176,0.2677585412728227,4.592239780260389,-3.1126200499267576,47.34298003457194,-11.802414351633601,2.1622406194937844,1,-0.7599992752075231,-4.439999580383304,-8.649999618530277,-0.33999919891357777,0.8000011444091797,2,-0.006768150956159347,-1.415839676997202,31.25,-1.9866613091499097,30.0,-1.0151518654451872,29.020000457763672,-0.006768150956159347
5984,2009-01-08,29.649999618530273,30.15999984741211,28.559999465942386,28.559999465942386,7996100.0,0.003384107751323029,-1.9357801054816268,-0.8934418540660877,55.67337872403087,65.88661656659102,-1.5797199439248963,-2.713798116205755,-5.500286007503572,3.26466807239116,13.968835241152073,1.600000381469723,2.35882673867377,2.234999561309813,-1.923287100785302,6.393286223404928,0.15585623026225548,4.314142892357371,-2.8950632100903277,46.66666340624138,-7.920385575191119,2.0791433310475567,1,-0.8599996566772461,-4.539999961853027,-8.834999561309814,-0.46000003814697266,-1.4799995422363281,3,0.006408112529582288,1.1447350919417054,29.54999923706055,-1.415839676997202,31.25,-1.9866613091499097,30.0,0.006408112529582288
5985,2009-01-09,28.07999992370605,29.95000076293945,27.81999969482422,29.76000022888184,10109900.0,-0.05295108651006608,1.0679608234555615,-1.5412844678848148,49.01960365277578,64.12774234943168,0.23090028802168305,-0.9349819017700689,-3.879789586760541,4.596341561808547,15.039557002102603,2.130001068115231,2.03904583131623,0.5019998550415004,-3.4798199007650865,4.483819610848087,-1.4889100228617913,2.492909732944792,-1.0265597272383218,6.649622481543506,-42.91498510927906,1.9909098779032932,1,0.7100000381469762,-2.704999923706051,-7.302500247955319,1.1099996566772496,-0.3600006103515625,4,0.07336180454200325,-1.9357801054816268,29.649999618530273,1.1447350919417054,29.54999923706055,-1.415839676997202,31.25,0.07336180454200325
5986,2009-01-12,27.559999465942386,28.690000534057614,27.31999969482422,27.71999931335449,7604700.0,-0.01851853487095856,-3.281256705528921,0.09523798711177052,47.55434472754814,62.85386298170779,0.9898095727103957,-0.15017585115445087,-3.286891475498397,4.893010493946331,16.038976902486805,1.3700008392333949,1.8950816408491384,-0.19100055694579865,-3.821745970075437,3.4397448561838395,-2.0063732635106177,1.6243721496190204,4.170000076293942,5.442171868985553,-38.990380698146325,1.81537270656482,1,1.5399999618530238,-1.3199996948242223,-6.782499790191654,1.6300001144409144,0.3299999237060547,0,0.04136434394368682,1.0679608234555615,28.07999992370605,-1.9357801054816268,29.649999618530273,1.1447350919417054,29.54999923706055,0.04136434394368682
5987,2009-01-13,27.03000068664551,27.78000068664551,26.5,27.03000068664551,6989900.0,-0.01923072531085601,-1.4150925062888347,-0.0,48.70130467569242,60.902879215972305,1.8192964071483324,0.6170181426055343,-2.735718079903741,5.203110444429026,16.82574465354246,1.2800006866455114,1.7701014013879544,-0.8514993667602511,-4.150611127615672,2.44761239409517,-2.5010552471879635,0.7980565136674613,4.611798858642576,11.990965554233725,-31.70774812897021,1.6495558804277113,1,2.0849990844726527,-0.6650009155273473,-5.732501029968265,1.119999885559075,0.8699989318847621,1,0.07991120209180291,-3.281256705528921,27.559999465942386,1.0679608234555615,28.07999992370605,-1.9357801054816268,29.649999618530273,0.07991120209180291
5988,2009-01-14,26.1200008392334,26.5,25.6200008392334,26.1299991607666,9706800.0,-0.03366629020700351,1.3466644287109375,-100.0,48.4317427092756,59.15159850015294,2.764480112267652,1.8295297257549876,-1.8878613533717896,5.884250356144811,17.495598621556553,1.409999847412113,1.6821478457840087,-1.8939992904663079,-4.608097871002215,0.8200992900695994,-3.2510485807342633,-0.5369500001983525,5.316126724243166,11.013218265009765,-36.09155606841223,1.357049290267954,1,2.554999351501465,1.2049989700317383,-4.477501392364502,2.0199995040893555,1.4599990844726527,2,0.15735063441611885,-1.4150925062888347,27.03000068664551,-3.281256705528921,27.559999465942386,1.0679608234555615,28.07999992370605,0.15735063441611885
5989,2009-01-15,27.13999938964844,27.79999923706055,25.559999465942386,26.0,9646000.0,0.03905047923593319,-1.2178210529695224,-114.01907668828727,51.89328170031778,57.04164706283818,1.779556335128639,0.8084510884262421,-2.987801213929508,4.626225973779892,17.434504357844773,2.239999771118164,1.7527688598967437,-0.8470006942749002,-3.5857216446652345,1.891720256115434,-2.216361169470069,0.5223597809202687,3.9471605703735335,35.99087601151366,-14.955314031491199,1.3693604751951676,1,1.5050001144409144,0.18500041961669567,-4.942499637603763,1.0000009536743129,0.7399997711181605,3,0.11827564716326511,1.3466644287109375,26.1200008392334,-1.4150925062888347,27.03000068664551,-3.281256705528921,27.559999465942386,0.11827564716326511
5990,2009-01-16,29.34000015258789,30.0,27.040000915527344,27.53000068664551,20779200.0,0.08106119426732783,-1.1218638972957342,1.5877196798329483,59.55137282179955,55.610950200121245,-0.4137937336666404,-1.4036593550274503,-5.234800662531015,2.2132655383321875,17.242704569546966,2.9599990844726562,1.660264735110431,1.315000057220459,-1.478899103373152,4.10889921781407,-0.08194952307634651,2.7119496375172645,1.3049869679077162,85.13514035979291,28.823201212682008,1.3969495802968055,1,-0.6950006484985352,-2.015000343322754,-7.072500228881836,-1.5700006484985316,-1.139999389648441,4,-0.039877303006446874,-1.2178210529695224,27.13999938964844,1.3466644287109375,26.1200008392334,-1.4150925062888347,27.03000068664551,-0.039877303006446874
5991,2009-01-20,27.229999542236328,29.21999931335449,26.8799991607666,28.88999938964844,14217300.0,-0.07191549418466692,1.0172417762022083,-0.917127258127577,52.8580584685056,52.53587380072184,1.410265545701602,0.6565168366815861,-3.168916796857225,4.09619426718826,16.79380932712254,2.460000991821289,1.5341063997242976,-0.7420004844665513,-3.5548849290091518,2.070883960076049,-2.1484427067378533,0.6644417378047507,3.008188565895022,37.612609806777826,-22.513401119074985,1.4064422222713007,1,1.010000228881836,0.0950002670288086,-4.964999198913574,0.5150003433227539,1.5300006866455114,1,0.017994850508834093,-1.1218638972957342,29.34000015258789,-1.2178210529695224,27.13999938964844,1.3466644287109375,26.1200008392334,0.017994850508834093
5992,2009-01-21,27.309999465942386,27.54999923706055,26.309999465942386,27.54999923706055,10407100.0,0.0029379333474452984,9.333341280626883,0.14457818866207492,48.455054279740814,51.34868241774295,0.7963462249625479,0.542090704326764,-3.26593359220222,3.7863243891101668,16.259141280593205,1.239999771118164,1.2301772442318892,-0.6225005149841287,-3.449966196155586,2.2049651661873284,-2.0362333555698555,0.7912323256015981,2.6900005340576136,39.41440967352127,-15.852816670379418,1.413732840585728,1,0.5500001907348597,0.015000343322750354,-5.292499542236332,-0.16999912261963246,1.5100002288818324,2,0.02123763951110136,1.0172417762022083,27.229999542236328,-1.1218638972957342,29.34000015258789,-1.2178210529695224,27.13999938964844,0.02123763951110136
5993,2009-01-22,27.239999771118164,27.82999992370605,26.3700008392334,27.36000061035156,10865100.0,-0.0025631525519257403,1.7547166416252176,0.5000039736467597,46.88171716628952,50.37183113354946,0.563467941978093,0.639357502626293,-3.208634573570265,3.605510798866419,16.30693691336014,1.4599990844726527,0.7861942959879826,-0.6890002250671401,-3.5198816201928267,2.1418811700585465,-2.1044409226299834,0.7264404724957032,2.404800186157228,37.83784015990791,-12.951015757116473,1.4154406975628429,1,0.5399999618530273,0.08500003814697266,-5.222499847412109,-0.23000049591064453,-0.4200000762939453,3,0.024229069491839228,9.333341280626883,27.309999465942386,1.0172417762022083,27.229999542236328,-1.1218638972957342,29.34000015258789,0.024229069491839228
5994,2009-01-23,27.649999618530273,28.26000022888184,26.57999992370605,26.57999992370605,8324400.0,0.015051389532198867,-2.1401883819261656,-8.91660176428544,44.9070596438604,49.91488179922554,-0.17887763551728852,0.3405402815618075,-3.6145822791049227,2.954594810240149,16.683963616497408,1.6800003051757884,0.08163179521049813,-0.33850040435790874,-3.088239050947049,2.4112382422312315,-1.713369727652477,1.0363689189366596,1.6680162994384773,36.3143620229884,-8.42174576367831,1.3748693232945697,1,0.13000011444091797,0.994999885559082,-5.5124993324279785,-1.1899995803833008,-0.7099990844726598,4,-0.0025316345674489815,1.7547166416252176,27.239999771118164,9.333341280626883,27.309999465942386,1.0172417762022083,27.229999542236328,-0.0025316345674489815
5995,2009-01-26,28.21999931335449,28.88999938964844,27.399999618530273,27.739999771118164,7427600.0,0.020614817457075718,-1.5689654605425483,0.4485978309696416,43.174843473802824,49.42827054880939,-0.8123581226982921,-0.11567705736863942,-4.130946406807784,2.1282611673660874,17.17499218069768,1.4899997711181676,-0.15153898378371267,0.15549936294555167,-2.5275032466821443,2.8385019725732477,-1.1860019418682946,1.4970006677593979,0.7973752884521517,65.63573702970082,25.43407027361829,1.3415013048138473,1,-0.43999958038329723,0.42500019073486683,-5.022499561309811,-2.259999275207516,-0.5799999237060476,0,-0.012048198471322769,-2.1401883819261656,27.649999618530273,1.7547166416252176,27.239999771118164,9.333341280626883,27.309999465942386,-0.012048198471322769
5996,2009-01-27,28.26000022888184,29.43000030517578,28.0,28.38999938964844,8544200.0,0.0014174669206465929,-3.400003521261033,-0.27083184321579484,37.36263824851545,48.1684187235675,-0.8298939397984384,-0.03458770164929348,-4.054166667495533,1.8262034676796937,17.568929947745595,1.4300003051757812,-0.36219959226755805,0.1175003051757848,-2.4880634453242507,2.7230640556758203,-1.1852815700742347,1.4202821804258043,-2.700000762939453,62.500007641619135,27.522215040972682,1.302781875250018,1,-0.4800004959106481,0.384999275207516,-4.384999752044681,-3.404999732971195,-2.2399997711181676,1,-0.002123123335330712,-1.5689654605425483,28.21999931335449,-2.1401883819261656,27.649999618530273,1.7547166416252176,27.239999771118164,-0.002123123335330712
5997,2009-01-28,30.26000022888184,30.670000076293945,29.04999923706055,29.35000038146973,12147000.0,0.0707714077778383,-1.1456934402457524,-7.000044016021832,52.92663248534148,48.66785092090815,-2.596594950851891,-1.819120676856091,-5.963963533028888,-0.4105973672722989,18.353738730108336,2.409999847412106,-0.336364762025692,1.921500301361089,-0.7028413709847037,4.545841973706882,0.6093294651881926,3.2336711375339853,-4.6226007461547844,90.46511813587253,54.69470250662914,1.312170836172896,1,-2.1450004577636754,-1.615000724792484,-5.595000267028812,-5.560000419616703,-5.550001144409183,2,-0.049570389578791785,-3.400003521261033,28.26000022888184,-1.5689654605425483,28.21999931335449,-2.1401883819261656,27.649999618530273,-0.049570389578791785
5998,2009-01-29,29.15999984741211,30.3799991607666,29.04999923706055,29.8799991607666,6724400.0,-0.03635163163084931,-1.8297854639825961,-0.7912081693222833,48.1340449259802,48.250157945981755,-1.139893783607672,-0.6409313605813267,-4.735358282985366,0.444759732694493,18.831747888927534,1.3299999237060511,-0.2724095690316375,0.750999927520752,-1.8825159828348141,3.384515837876318,-0.5657580276570293,2.0677578826985332,-3.3212963409423786,63.0806803778136,27.50347170865502,1.3167579551777826,1,-0.6700000762939453,-0.5150003433227539,-4.494999885559082,-5.220000267028809,-4.430000305175781,3,-0.011659813249898399,-1.1456934402457524,30.26000022888184,-3.400003521261033,28.26000022888184,-1.5689654605425483,28.21999931335449,-0.011659813249898399
5999,2009-01-30,28.020000457763672,29.32999992370605,27.79999923706055,29.270000457763672,6308500.0,-0.039094629479211385,1.2335793861395523,1.7361127667972671,49.763781608862246,47.16264781121095,0.1542859132488914,0.5185669259047572,-3.435762477231002,1.2989091300490792,18.789407998524826,1.5300006866455007,-0.2047982268565285,-0.3844994544982896,-3.0204730080359603,2.251474099039381,-1.7024862312671232,0.933487322270544,-1.9880450885009715,18.96026765872113,-19.4385019114468,1.3179867767688354,1,0.4699993133544922,0.6249990463256836,-3.3550004959106445,-4.9800004959106445,0.049999237060546875,4,-0.0428265789912563,-1.8297854639825961,29.15999984741211,-1.1456934402457524,30.26000022888184,-3.400003521261033,28.26000022888184,-0.0428265789912563
6000,2009-02-02,27.290000915527344,28.01000022888184,26.79999923706055,27.28000068664551,8259000.0,-0.026052802652045015,-1.4948393604700503,-0.008000183105465908,48.95430444037037,46.728897363640364,0.6290653057963986,1.1724246986685927,-2.5578061923042377,1.769921806520312,18.238950504262657,1.2200012207031214,-0.07055723830993799,-1.0279990196228042,-3.6923174731041186,1.6363194338585103,-2.3601582463634614,0.3041602071178531,-1.0725237579833937,12.661539333512323,-28.670631436426845,1.3321592267406566,2,1.1999988555908203,1.3549985885620117,-2.6250009536743164,-4.250000953674316,1.0399990081787074,0,-0.012825224247998812,1.2335793861395523,28.020000457763672,-1.8297854639825961,29.15999984741211,-1.1456934402457524,30.26000022888184,-0.012825224247998812
6001,2009-02-03,28.559999465942386,28.93000030517578,27.1299991607666,27.290000915527344,7914800.0,0.046537138431990366,-1.2641494495686878,126.99694831208056,55.60439207269444,47.5232682295241,-0.48325166618846893,-0.22238845905648574,-3.5849913466440775,0.23914555560241268,17.27769626816435,1.8000011444091797,-0.01734656892715236,0.3139995574951193,-2.234233075868403,2.8622321908586414,-0.9601167591866435,1.5881158741768822,-2.1644213916484354,45.47803222777783,0.41645186511622967,1.2741163166817613,2,-0.03999900817871449,0.0850000381469691,-3.894999504089359,-5.519999504089359,0.9400005340576136,1,-0.032212888427783026,-1.4948393604700503,27.290000915527344,1.2335793861395523,28.020000457763672,-1.8297854639825961,29.15999984741211,-0.032212888427783026
6002,2009-02-04,28.01000022888184,29.170000076293945,27.709999084472656,28.239999771118164,8472700.0,-0.01925767672777501,-2.5180669179152497,-0.18110220847193836,57.11060873568735,48.659811737234975,0.19722522207494464,0.07634680127406668,-2.7561674829124847,0.5099073445979734,15.869411694786017,1.460000991821289,-0.2832415657185763,-0.07399969100951864,-2.194122564962207,2.0461231829431696,-1.1340611279858628,0.9860617459668255,-1.4434452745078872,33.79891110636349,-14.926395689141032,1.0600614369763446,2,0.6149997711181605,0.634999275207516,-3.345000267028812,-4.970000267028812,1.6800003051757741,2,-0.0710460462283834,-1.2641494495686878,28.559999465942386,-1.4948393604700503,27.290000915527344,1.2335793861395523,28.020000457763672,-0.0710460462283834
6003,2009-02-05,29.35000038146973,29.82999992370605,27.75,27.940000534057614,10680300.0,0.04784006217915637,-1.3240210724621582,-6.130446320468505,58.1190345423533,50.127808948178625,-0.9074205478921691,-1.348545646785258,-3.802793264105194,-1.080262726491842,15.281342360693145,2.079999923706051,-0.25531092772824593,1.2760004043579123,-0.8167176945337715,3.368718503249596,0.22964135491207216,2.3223594538037524,-2.6193076222189795,84.15843453924342,32.425143243051345,1.0463590494458417,2,-0.615000724792484,-0.7050008773803746,-3.970000267028812,-6.310000419616703,-0.20000076293945668,3,-0.15809203532162686,-2.5180669179152497,28.01000022888184,-1.2641494495686878,28.559999465942386,-1.4948393604700503,27.290000915527344,-0.15809203532162686
6004,2009-02-06,29.84000015258789,30.06999969482422,29.25,29.25,6626300.0,0.016695051609863842,-1.7796592635696504,0.4184398698132941,52.100840740205285,51.11958642222334,-1.1779763923656255,-1.9221298090075933,-4.060533788729391,-1.8075088036608555,15.143199825822562,0.8199996948242188,-0.12660710421628352,1.756500148773192,-0.36782784090261345,3.8808281384489973,0.6943361539352892,2.8186641436110946,-2.9517351006554122,92.96637583978739,43.58036271418072,1.0621639948379027,2,-1.1050004959106445,-1.1950006484985352,-4.442500114440918,-6.800000190734863,1.8899993896484375,4,-0.17124666837203062,-1.3240210724621582,29.35000038146973,-2.5180669179152497,28.01000022888184,-1.2641494495686878,28.559999465942386,-0.17124666837203062
6005,2009-02-09,30.13999938964844,30.29999923706055,28.8799991607666,29.78000068664551,5747000.0,0.010053593683863715,3.1764806529879634,0.6101671354217179,64.42022251526635,54.125984674084556,-1.315300024320802,-2.171204875660269,-4.123545270421577,-2.324661156043536,15.342912769117467,1.4200000762939489,0.0588515367104776,1.953499412536626,-0.36133386644619137,4.2683326915194435,0.7960827730452174,3.110916052028035,-3.1004649367415027,94.95268632298692,42.25662423477477,1.1574166394914096,2,-1.404999732971195,-1.4949998855590856,-4.397499561309818,-7.099999427795414,2.590000152587887,0,-0.06867948695231763,-1.7796592635696504,29.84000015258789,-1.3240210724621582,29.35000038146973,-2.5180669179152497,28.01000022888184,-0.06867948695231763
6006,2009-02-10,28.70000076293945,30.76000022888184,28.479999542236328,29.899999618530273,7190600.0,-0.047776995881544604,-1.7804864432977145,-3.3333421636829015,56.06987728829874,54.47523409663536,0.21643701425654527,-0.6760843745292568,-2.493222576389222,-1.0707194798267707,15.91476426484159,2.2800006866455114,0.22674583469231635,0.45650072097777894,-1.8495029896483786,2.7625044316039364,-0.6965011343352998,1.6095025762908577,-1.5152476850970302,32.45905924597831,-21.01167212849664,1.1530018553130783,2,0.07999897003174539,-0.055001258850094104,-2.9100008010864222,-5.660000801086422,4.880001068115245,1,-0.012892014961587872,3.1764806529879634,30.13999938964844,-1.7796592635696504,29.84000015258789,-1.3240210724621582,29.35000038146973,-0.012892014961587872
6007,2009-02-11,29.190000534057614,29.649999618530273,28.690000534057614,29.36000061035156,7337400.0,0.01707316230287015,1.56000406902075,0.14166686534900497,58.213991428336335,55.595228152452705,-0.49316546316300247,-1.0497884683382708,-2.7713523121961146,-1.7688084358138951,16.97379421595428,0.9599990844726598,0.402007632014584,0.8385004997253382,-1.4302276307661899,3.1072286302168663,-0.29586356552042403,1.9728645649711005,-1.7907326271528277,47.84054566642168,-7.293377494208833,1.134364065245764,2,-0.4100008010864187,-0.5450010299682582,-2.855000495910641,-5.730000495910641,3.1099987030029403,2,0.010620056878063222,-1.7804864432977145,28.70000076293945,3.1764806529879634,30.13999938964844,-1.7796592635696504,29.84000015258789,0.010620056878063222
6008,2009-02-12,30.229999542236328,30.35000038146973,28.57999992370605,28.59000015258789,12734800.0,0.03562860531521017,-1.1325308680275479,-9.647050903746255,60.32000441894732,56.76814179801772,-1.5258866663693595,-1.8615307866461173,-3.528546062178961,-3.0171131406455665,18.61924870070934,1.770000457763679,0.689712542376892,1.6729995727539055,-0.4866018570636257,3.8326010025714368,0.5931988578451417,2.7528002876626694,-2.6290876960129204,76.75436284954442,18.445111691252507,1.0798007149087652,2,-1.4499998092651332,-1.989999771118164,-3.2799997329711914,-6.154999732971191,3.8699989318847585,3,-0.017863017411702153,1.56000406902075,29.190000534057614,-1.7804864432977145,28.70000076293945,3.1764806529879634,30.13999938964844,-0.017863017411702153
6009,2009-02-13,30.35000038146973,30.88999938964844,30.0,30.1299991607666,8519500.0,0.003969594477358118,-2.708334326745042,0.13414713571953807,58.83818206338162,57.86635042279674,-1.4311166372324813,-1.8221379345552045,-3.3884976676491583,-3.3112298428284674,19.85445075507578,0.889999389648441,0.6065059713396934,1.632500362396243,-0.560559341602751,3.825560066395237,0.5359705103967478,2.7290302143957383,-2.559543232286817,77.59340073159888,19.3760092999704,1.0965298519994964,2,-1.3400011062622106,-2.1250009536743164,-3.4000005722045934,-6.275000572204593,2.890001296997074,4,-0.039538739632837716,-1.1325308680275479,30.229999542236328,1.56000406902075,29.190000534057614,-1.7804864432977145,28.70000076293945,-0.039538739632837716
6010,2009-02-17,28.170000076293945,29.46999931335449,27.899999618530273,29.20000076293945,13078500.0,-0.07182867472076837,1.00000242974691,-4.681795325287743,49.682874610666836,57.208404038127014,0.9910593415310487,0.2800741814615151,-1.0071037392832274,-1.2975953276784722,19.71271175713973,2.4500007629394567,0.6212311495360936,-0.48899993896484517,-2.67454967698146,1.6965497990517697,-1.5817748079731508,0.6037749300434605,2.7199993133544957,9.030116335517311,-46.63605533450852,1.0927748690083068,2,1.1299991607666016,0.054999351501468396,-1.2200002670288086,-4.095000267028809,5.289999008178711,1,0.1263755575541603,-2.708334326745042,30.35000038146973,-1.1325308680275479,30.229999542236328,1.56000406902075,29.190000534057614,0.1263755575541603
6011,2009-02-18,27.71999931335449,28.76000022888184,27.5,28.649999618530273,9324600.0,-0.015974467934707137,1.1913018383499225,0.9029123157234005,39.95252450657144,55.30195023489191,1.4632520330088958,0.8102064158332745,-0.3887016356073474,-1.0220982081007755,19.564627998033245,1.2600002288818395,0.6851505483903821,-0.9635006904602079,-3.0918386310721786,1.1648372501517628,-2.0276696607661933,0.10066827984577742,3.1700000762939524,6.4896564296226495,-42.925086599241375,1.064168970305986,2,1.4750003814697301,0.5050001144409251,-0.637499332427975,-3.644999504089352,9.949998855590824,2,0.18073594346981836,1.00000242974691,28.170000076293945,-2.708334326745042,30.35000038146973,-1.1325308680275479,30.229999542236328,0.18073594346981836
6012,2009-02-19,27.88999938964844,29.399999618530273,27.709999084472656,28.770000457763672,9845000.0,0.0061327590369764096,-1.725803623342224,0.946237397146764,44.577280227253134,53.79731086654744,1.4242107058326035,0.7229525594858863,-0.4141893878633951,-1.3771249515253992,19.84660396663127,1.6900005340576172,0.831123534095962,-0.8225006103515575,-2.8868840840844356,1.2418828633813206,-1.8546923472179948,0.20969112651487976,2.8644000244140635,11.504408845598224,-34.68705693162855,1.032191736866439,2,1.3050003051757777,0.33500003814697266,-0.21999979019165394,-3.8149995803833043,10.150001525878903,3,0.20401586826560258,1.1913018383499225,27.71999931335449,1.00000242974691,28.170000076293945,-2.708334326745042,30.35000038146973,0.20401586826560258
6013,2009-02-20,27.899999618530273,28.149999618530273,27.0,27.59000015258789,12133700.0,0.00035855966657161176,1.839507103112277,-0.3522716928132072,49.43288807483011,53.500871681505764,1.3263807022594598,0.8062710252334782,-0.3162342477885005,-1.58035894690655,19.865143129444235,1.1499996185302734,0.7775609565142005,-0.8455003738403306,-2.830342714515705,1.139341966835044,-1.8379215441780161,0.1469207964973549,2.7242238189697296,23.13624061035164,-25.405109656687866,0.9924211703376866,2,1.0450000762939453,0.32499980926514027,-0.15999984741210938,-3.8249998092651367,9.070001602172859,4,0.1577060816734901,-1.725803623342224,27.88999938964844,1.1913018383499225,27.71999931335449,1.00000242974691,28.170000076293945,0.1577060816734901
6014,2009-02-23,27.57999992370605,29.28000068664551,27.3799991607666,28.290000915527344,10057900.0,-0.011469523268799242,-2.423418407762726,-2.2903297257720276,51.42575769311628,52.05704225682243,1.443930739914645,1.1813247669910574,0.1273143177464071,-1.4168590370951613,19.904141245257296,1.9000015258789098,0.7356872109530634,-1.162000083923342,-3.155205391988087,0.831205224141403,-2.1586027379557144,-0.1653974298909695,2.8267701075439504,23.481784815492816,-28.375452413009654,0.9966026540323734,2,1.3649997711181676,0.6449995040893626,0.42000007629394887,-3.5050001144409144,10.379999160766605,0,0.23640313881258757,1.839507103112277,27.899999618530273,-1.725803623342224,27.88999938964844,1.1913018383499225,27.71999931335449,0.23640313881258757
6015,2009-02-24,27.8799991607666,28.1200008392334,26.84000015258789,27.520000457763672,16270000.0,0.010877419792981513,2.0476132088110206,-0.507039718464987,46.304344941626816,50.97198310719221,0.882434519544816,0.9007283556495764,-0.07759728692204959,-1.8878921425553052,19.556301229670424,1.2800006866455078,0.5764838719935703,-0.8450008392333999,-2.862602379387017,1.172600700920217,-1.85380160931021,0.16379993084341038,2.322364668608401,40.62496973201001,-11.541867339835449,1.008800770076809,2,0.9850006103515625,0.7200002670288121,0.10500049591064453,-3.804999351501465,11.09000205993653,1,0.19225260685240353,-2.423418407762726,27.57999992370605,1.839507103112277,27.899999618530273,-1.725803623342224,27.88999938964844,0.19225260685240353
6016,2009-02-25,28.20000076293945,29.0,27.3700008392334,27.76000022888184,10745800.0,0.01147781964868777,-1.6721312756886393,1.222228109121908,51.0590888996766,50.17699393734113,0.5409342206417307,0.6071290952264228,-0.2736210280775744,-2.3631553905956437,19.120550371579856,1.6299991607666016,0.48272830754909535,-0.5219992637634299,-2.542688062190564,1.4986895346637041,-1.532343662976995,0.48834513545013536,1.7333739722925827,53.125034924603696,-1.3088253686335207,1.0103443992135666,2,0.6649990081787145,0.39999866485596414,-0.21500110626220348,-4.125000953674313,11.680000305175778,2,0.18652475812858538,2.0476132088110206,27.8799991607666,-2.423418407762726,27.57999992370605,1.839507103112277,27.899999618530273,0.18652475812858538
6017,2009-02-26,28.76000022888184,29.43000030517578,28.399999618530273,28.60000038146973,10459400.0,0.019858136552902028,-2.6785648599123517,0.3636355754767341,46.39804486252417,48.630109542183,-0.09663777752988523,-0.07484587571824264,-0.7108953602705341,-3.042886041487467,18.249522134444305,1.2299995422363317,0.21501366776128705,0.11300020217895934,-1.7742768499107022,2.000277254268621,-0.8306383238658697,1.0566387282237883,0.92590453973866,74.13127270959859,22.48837134345129,0.9436385260448306,2,0.10499954223632457,-0.16000080108642578,-0.9775004386901891,-4.685000419616703,11.499998092651364,3,0.3098052110276317,-1.6721312756886393,28.20000076293945,2.0476132088110206,27.8799991607666,-2.423418407762726,27.57999992370605,0.3098052110276317
6018,2009-02-27,28.81999969482422,29.649999618530273,28.04999923706055,28.04999923706055,11115500.0,0.002086212290155931,-3.1558426760333407,4.81250745058768,43.427830680495966,46.91784827741793,-0.4220637958584206,-0.17035765252794022,-0.6143161173853322,-3.2119869664778697,17.247518177252946,1.600000381469723,0.13924532431716585,0.18999967575073384,-1.6838985831747877,2.0638979346762554,-0.7469494537120269,1.1269488052134946,-1.9799995422363281,70.46263055328733,23.05351936363853,0.9369491294627615,2,-0.5749998092651367,-0.18999958038330078,-1.2274999618530273,-4.744999885559082,10.200000762939453,4,0.31991677024059606,-2.6785648599123517,28.76000022888184,-1.6721312756886393,28.20000076293945,2.0476132088110206,27.8799991607666,0.31991677024059606
6019,2009-03-02,26.81999969482422,28.440000534057614,26.649999618530273,28.290000915527344,12475400.0,-0.06939625333719834,1.022599381458856,-1.9090913594681314,32.45243120438799,45.00335456560917,1.144950933861022,1.8289004711072963,1.3865290506869812,-1.3135476613314978,16.716420621774798,2.1700000762939453,-0.06558811877899018,-1.7500002861022956,-3.7767478164157673,0.276747244211176,-2.7633740512590315,-0.7366265209455598,2.8299999237060547,5.666669209798178,-34.25259201644343,1.0133737651567365,3,1.3299999237060547,1.9149999618530273,0.7325000762939453,-2.744999885559082,11.310001373291009,0,0.3784489799169417,-3.1558426760333407,28.81999969482422,-2.6785648599123517,28.76000022888184,-1.6721312756886393,28.20000076293945,0.3784489799169417
6020,2009-03-03,26.940000534057614,28.15999984741211,26.489999771118164,27.25,15290400.0,0.004474304272887641,-1.7603284420127083,0.21088381531690747,39.18918950583513,44.91853956552736,0.9299169435034962,1.772195421739955,1.2397711086055985,-1.502390467643,16.7326824451654,1.6700000762939453,-0.4075390183496239,-1.612499427795413,-3.691161798611372,0.46616294302054584,-2.6518306132033906,-0.5731682423874354,2.70999908447266,14.240531160404293,-25.52265174929824,1.039331185407979,3,1.1299991607666051,1.7499990463256871,1.2724990844726598,-2.865000724792477,12.51000022888184,1,0.40905710215126145,1.022599381458856,26.81999969482422,-3.1558426760333407,28.81999969482422,-2.6785648599123517,28.76000022888184,0.40905710215126145
6021,2009-03-04,27.63999938964844,28.040000915527344,26.65999984741211,27.399999618530273,10940500.0,0.0259836244140339,1.6538410045831262,-0.7741941438143373,40.71855644552472,44.48979247866864,0.24292261455152797,1.0537656259975208,0.5299464896739003,-2.2474217670335825,16.335162987593915,1.3800010681152344,-0.7438954388543237,-0.8665005683898883,-2.984804656245,1.2518035194652235,-1.925652612317446,0.19265147553766937,1.883600234985348,36.39239474875521,-2.2520190115056593,1.0591520439275564,3,0.4300003051757777,1.0500001907348597,0.5725002288818324,-3.5649995803833043,13.45000076293945,2,0.4099132446181577,-1.7603284420127083,26.940000534057614,1.022599381458856,26.81999969482422,-3.1558426760333407,28.81999969482422,0.4099132446181577
6022,2009-03-05,26.020000457763672,28.239999771118164,25.649999618530273,27.21999931335449,12059900.0,-0.058610671767651334,-1.6701025150449456,-4.999999999999911,26.427777488246292,41.93366908015933,1.7542441564445994,2.653058354004763,2.1272177653622784,-0.6384230129842905,15.886912039401357,2.5900001525878906,-0.8389463771877388,-2.3869995117187486,-4.77347106790565,-0.0005279555318473683,-3.5802352898121974,-1.1937637336252997,3.3822551727294936,9.250020980834961,-23.55862465156585,1.1932357780934504,3,1.6299991607666016,2.2499990463256836,2.1924991607666016,-1.9450006484985352,15.029998779296875,3,0.5326671931789342,1.6538410045831262,27.63999938964844,-1.7603284420127083,26.940000534057614,1.022599381458856,26.81999969482422,0.5326671931789342
6023,2009-03-06,24.709999084472656,26.25,23.96999931335449,25.96999931335449,14203300.0,-0.05034593967119416,1.5054930544275116,1.0500011920940324,22.13438325453589,38.679071920317064,2.8654947707916776,3.7920388503442126,3.424268544191982,0.6617905071720145,15.436242832426714,2.2800006866455114,-0.7880186739919353,-3.4650008201599114,-6.321369732839113,-0.60863190748071,-4.893185276499512,-2.0368163638203107,4.467121185302737,16.554800202085104,-10.15145959769714,1.4281844563396004,3,2.1000003814697266,2.7200002670288086,3.6700005531311035,-0.6349992752075195,13.389999389648438,4,0.6292998710320432,-1.6701025150449456,26.020000457763672,1.6538410045831262,27.63999938964844,-1.7603284420127083,26.940000534057614,0.6292998710320432
6024,2009-03-09,24.729999542236328,25.489999771118164,24.60000038146973,25.489999771118164,11225100.0,0.0008094074668032469,1.342102951621111,0.6031746752588183,28.39195913673801,36.68880683088498,2.6806009383409055,3.551677508405348,3.418685131062304,0.6099844779048951,14.857033946549974,0.889999389648434,-0.8359226901315111,-3.189500331878662,-6.319817361210703,-0.05918330254662152,-4.754658846544682,-1.6243418172126418,4.030551051025395,17.79859829991386,-10.683245190092347,1.5651585146660207,3,2.0799999237060547,2.6999998092651367,3.8375000953674316,-0.6549997329711914,13.10000228881836,0,0.577840727053855,1.5054930544275116,24.709999084472656,-1.6701025150449456,26.020000457763672,1.6538410045831262,27.63999938964844,0.577840727053855
6025,2009-03-10,28.06999969482422,28.440000534057614,25.09000015258789,25.29999923706055,16197600.0,0.13505864190913175,-1.1003146229726168,-3.6447363467759497,51.61290492702416,36.750341945034705,-0.7036048922969087,0.05127570923882274,0.12447320974951737,-2.7416045091441,14.19366013111524,3.7100009918212855,-0.882535554195556,0.2539998054504409,-2.6990535476712196,3.2070531585721014,-1.2225268711103894,1.7305264820112711,-4.10000038146973,91.7225785639675,57.96137770759061,1.4765266765608307,3,-1.260000228881836,-0.6400003433227539,0.497499942779541,-3.994999885559082,10.459999084472663,1,0.3583897927560704,1.342102951621111,24.729999542236328,1.5054930544275116,24.709999084472656,-1.6701025150449456,26.020000457763672,0.3583897927560704
6026,2009-03-11,28.32999992370605,28.670000076293945,27.45000076293945,28.34000015258789,12160600.0,0.009262566145655349,2.6417885803918995,-0.0036101903354604763,52.01097126406818,37.37400043409515,-1.0540724694338515,-0.25071985906664196,-0.08577350834238828,-2.972200814453931,13.320835180649448,1.2199993133544957,-0.926438615310964,0.5325000762939425,-2.4018117488856454,3.4668119014735304,-0.9346558362958532,1.9996559888837382,-4.270600585937501,92.76595537454226,53.868293034417434,1.4671559125897944,3,-1.5200004577636683,-0.9000005722045863,0.23749971389770863,-4.255000114440914,11.179998397827152,2,0.39251679735898537,-1.1003146229726168,28.06999969482422,1.342102951621111,24.729999542236328,1.5054930544275116,24.709999084472656,0.39251679735898537
6027,2009-03-12,29.5,29.61000061035156,28.0,28.5,10816200.0,0.041298979154423154,1.639342622007664,-99.9977112339908,56.61157161581586,38.83886053801958,-2.355802491887868,-1.471762810972649,-1.1797930898529074,-4.113518858589487,12.560641432405518,1.610000610351559,-0.9036321067811848,1.68700017929077,-1.2813602254446934,4.6553605840262335,0.20281997692303833,3.171180381658502,-5.256176632690433,98.04963501674854,54.7971101173881,1.484180202367731,3,-2.710000038146976,-2.070000648498535,-0.9175000190734863,-5.425000190734863,9.110000610351562,3,0.3928813611046742,2.6417885803918995,28.32999992370605,-1.1003146229726168,28.06999969482422,1.342102951621111,24.729999542236328,0.3928813611046742
6028,2009-03-13,29.690000534057614,29.95000076293945,27.399999618530273,29.459999084472656,8968300.0,0.0064406960697496185,5.7999857584998145,0.23000144958495738,58.8137025696461,41.767890689714925,-2.692567476156391,-1.7963951002965999,-1.335494216943534,-4.268331848278436,11.304793854745402,2.550001144409176,-0.9536220963995135,1.9040006637573192,-0.9804290679505847,4.788430395465223,0.46178579790336727,3.3462155296112712,-5.124206532165527,95.14018298424102,47.34667497864143,1.4422148658539526,3,-2.7300004959106445,-2.260001182556149,-1.055000782012936,-5.615000724792477,10.289999008178714,4,0.3826203603456253,1.639342622007664,29.5,2.6417885803918995,28.32999992370605,-1.1003146229726168,28.06999969482422,0.3826203603456253
6029,2009-03-16,29.149999618530273,30.209999084472656,29.040000915527344,30.0,8457400.0,-0.018187972577093814,-1.1869169873811694,-3.695630540605595,55.20065584034386,43.54694250466034,-1.997340142956464,-1.4239093100200435,-0.7783672440692939,-3.7000776987849555,9.781944136780089,1.1699981689453125,-1.0151395677461892,1.4239997863769531,-1.280152469802573,4.128152042556479,0.07192365828719005,2.776075914466716,-4.153469075754398,79.29688111180567,29.332687190292788,1.352076128089764,3,-2.060000419616699,-1.7200002670288086,-0.46000003814697266,-5.074999809265137,10.590002059936523,0,0.30703255481010094,5.7999857584998145,29.690000534057614,1.639342622007664,29.5,2.6417885803918995,28.32999992370605,0.30703255481010094
6030,2009-03-17,31.729999542236328,31.770000457763672,29.26000022888184,29.63999938964844,17208600.0,0.08850771723736095,1.3133621515576048,-2.4588226054370588,62.19764506393507,45.93350790670594,-4.276102109825633,-3.924752229953036,-3.340244686980796,-6.228870758342595,9.934149529631656,2.6200008392333984,-0.9958327405057901,3.8259997367858887,0.5836716284977825,7.068327845073995,2.2048356826418356,5.447163790929942,-6.212122145290774,99.08464741772542,47.47464699640514,1.6211640541440522,3,-3.859999656677246,-3.859999656677246,-3.0399999618530273,-7.654999732971191,7.770000457763672,1,0.19224715968553818,-1.1869169873811694,29.149999618530273,5.7999857584998145,29.690000534057614,1.639342622007664,29.5,0.19224715968553818
6031,2009-03-18,32.72999954223633,33.220001220703125,31.26000022888184,31.479999542236328,12603800.0,0.031515915992021526,-1.319529685817672,0.5980860807365114,63.313208739519006,50.03188915684734,-5.004424643437993,-4.774986962152028,-4.341721620441017,-7.144663941195191,10.552701490406987,1.9600009918212855,-0.6442422291964576,4.575499725341796,0.6838975094435753,8.467101941240013,2.6296986173926875,6.521300833290905,-6.461867377992601,91.58072949182937,41.050688408344065,1.9458011079491089,3,-4.1349992752075195,-4.1349992752075195,-4.039999961853027,-7.965000152587891,6.540000915527344,2,0.1772074341026484,1.3133621515576048,31.729999542236328,-1.1869169873811694,29.149999618530273,5.7999857584998145,29.690000534057614,0.1772074341026484
6032,2009-03-19,33.580001831054695,33.650001525878906,32.09000015258789,33.209999084472656,12113300.0,0.02597012834422685,5.1176268194533785,0.2960021972656307,65.15923805210439,54.812428578799405,-5.2179927168921445,-5.456615301462946,-5.223651594401886,-7.896199206997586,10.924988248334323,1.5600013732910156,-0.34611824010686476,5.14100189208985,0.5599424346991526,9.722061349480548,2.8504721633944996,7.431531620785201,-6.338607998906653,98.88000522460788,48.76986161659918,2.2905297286953488,3,-4.455000877380378,-4.770001411437995,-4.867502212524421,-8.470002174377449,4.689998626708977,3,0.17659309610264717,-1.319529685817672,32.72999954223633,1.3133621515576048,31.729999542236328,-1.1869169873811694,29.149999618530273,0.17659309610264717
6033,2009-03-20,32.299999237060554,33.700000762939446,31.63999938964844,33.400001525878906,10415200.0,-0.038118002507385174,1.4235299397502574,-2.97295709012921,68.29104445495312,59.2456602808233,-3.071082534886486,-4.037056230059903,-3.9363042167648743,-6.527047177605006,11.667358546356713,2.060001373291005,-0.11691853948061137,3.6409993171691966,-1.243623099419004,8.525621733757397,1.1986881088750962,6.083310525463297,-4.033228173915575,69.95704781715018,13.637479241781264,2.4423112082941008,3,-2.9049987792968857,-3.4649991989135884,-3.5874996185302805,-7.189999580383308,5.580001831054673,4,0.19535608428284434,5.1176268194533785,33.580001831054695,-1.319529685817672,32.72999954223633,1.3133621515576048,31.729999542236328,0.19535608428284434
6034,2009-03-23,34.09999847412109,34.169998168945305,32.72999954223633,33.689998626708984,9990900.0,0.05572753187545709,4.2363659062694,-0.3727263584628842,71.48858207223398,61.45406885251329,-3.8019912291401887,-5.611239740824448,-5.7111148926632715,-8.210557860116843,11.928247934113998,1.8699989318847514,0.48051664616474454,5.114998626708978,-0.3071295619077574,10.537126815325717,2.4039345324006085,7.8260627210173475,-4.855246065013102,98.57434370281398,35.40643459485039,2.711064094308369,3,-3.3149995803832972,-5.029999732971191,-5.589998722076409,-8.98999881744384,3.4300003051757955,0,0.1724340566342737,1.4235299397502574,32.299999237060554,5.1176268194533785,33.580001831054695,-1.319529685817672,32.72999954223633,0.1724340566342737
6035,2009-03-24,33.240001678466804,33.959999084472656,32.799999237060554,33.549999237060554,10243800.0,-0.025219848508408194,1.053102065342898,-0.7560918877176137,66.64685231976412,63.08027785870173,-2.3819992395425267,-4.563045591974706,-4.784789913896333,-7.277648931177545,12.549028220160846,1.2999992370605327,1.3087335539999465,3.9870017051696856,-1.7271549468991694,9.70115835723854,1.1299233791352563,6.844080031204111,-3.0102001173913564,68.04133509255273,1.4250975682094094,2.857078326034427,3,-2.4550027847290146,-4.170002937316909,-4.622502326965339,-8.130002021789558,5.139999389648423,1,0.1955475232184105,4.2363659062694,34.09999847412109,1.4235299397502574,32.299999237060554,5.1176268194533785,33.580001831054695,0.1955475232184105
6036,2009-03-25,33.459999084472656,34.630001068115234,32.27000045776367,33.59999847412109,12370700.0,0.006618453516756828,1.145450636186143,0.4516144910415207,74.12450606232508,65.02615946386942,-2.009053345886322,-4.604866004080225,-4.917771470530884,-7.4091426288320825,12.855257424118854,2.3600006103515625,2.080389743964467,3.9439991950988755,-2.043737214528811,9.931735604726562,0.9501309902850323,6.937867399912719,-2.4421582018232364,60.869520841121094,-12.466010251630472,2.9938682048138436,3,-2.4449987411499023,-4.159998893737793,-4.697499752044678,-8.34999942779541,3.740001678466797,2,0.18051407892387683,1.053102065342898,33.240001678466804,4.2363659062694,34.09999847412109,1.4235299397502574,32.299999237060554,0.18051407892387683
6037,2009-03-26,37.66999816894531,39.25,36.790000915527344,37.0,35104100.0,0.12582185294877468,-3.5137749531035642,-4.78572207084493,85.37117712980681,67.97698997055393,-5.5186029722628405,-8.551568176756767,-8.972954011302882,-11.52857061150241,13.477264005866576,5.790000915527344,2.5342963566864363,7.708498382568358,0.7160447206011114,14.700952044535608,4.212271551584735,11.204725213551981,-5.929725249202729,79.23782254490915,-1.2272099707630701,3.4962268309836246,3,-3.5249977111816406,-6.059998512268066,-8.959998607635498,-12.294998168945312,2.7100028991699148,3,0.04247418015903648,1.145450636186143,33.459999084472656,1.053102065342898,33.240001678466804,4.2363659062694,34.09999847412109,0.04247418015903648
6038,2009-03-27,38.040000915527344,38.400001525878906,36.61999893188477,37.09000015258789,11693000.0,0.009822213022751214,1.1317371014274176,1.4179154615226948,85.64542035119328,71.35974158287054,-5.117787779141899,-8.63830561569958,-9.151312264904483,-11.841176617101226,14.33275906195181,1.7800025939941335,3.0284981869066776,7.617501068115235,-0.2224395322140964,15.45744166844457,3.6975307679505676,11.537471368279903,-5.770000457763672,82.66476842654657,-5.490564043837253,3.9199703001646675,3,-3.785000801086426,-6.430001258850098,-9.33000135421753,-11.80000114440918,2.829998016357429,4,0.006046254908013138,-3.5137749531035642,37.66999816894531,1.145450636186143,33.459999084472656,1.053102065342898,33.240001678466804,0.006046254908013138
6039,2009-03-30,36.97000122070313,37.25,36.27000045776367,37.099998474121094,8896700.0,-0.028128277315247252,3.5581341707918597,-0.13683910422948453,77.13414846893427,73.01935307231489,-3.1534897633999392,-7.134704547399227,-7.931032905536554,-10.733470582199956,16.043456411773292,1.7700004577636719,3.389567042379756,6.040001296997076,-2.125366084615983,14.205368678610132,1.95731760619055,10.122684987803602,-3.3040008544921946,67.33525889936696,-19.52742512335776,4.082683690806528,3,-1.7150011062622141,-5.360001564025886,-8.385001659393318,-10.605001449584968,2.529998779296868,0,0.024614547399649522,1.1317371014274176,38.040000915527344,-3.5137749531035642,37.66999816894531,1.145450636186143,33.459999084472656,0.024614547399649522
6040,2009-03-31,37.959999084472656,38.52000045776367,36.88000106811523,37.31999969482422,11342000.0,0.02677841036194306,-1.1578986994865097,-4.923176242737519,78.10858036357216,74.66328325276524,-3.538989208610552,-7.648946622145438,-8.827072252967028,-11.675151701793048,18.062383889079523,1.6399993896484446,3.7769111586830135,6.478999233245851,-2.0326224309421406,14.990620897433839,2.223188401151859,10.734810065339843,-3.177198791503905,81.51861031334626,-4.407437816133395,4.255810832093994,3,-2.5149993896484375,-6.34999942779541,-9.374999523162842,-10.63499927520752,1.0800018310546875,1,-0.01132772169511631,3.5581341707918597,36.97000122070313,1.1317371014274176,38.040000915527344,-3.5137749531035642,37.66999816894531,-0.01132772169511631
6041,2009-04-01,38.97000122070313,39.18999862670898,37.18999862670898,37.63000106811523,8830400.0,0.026607011606689213,1.2471973682800774,2.093752235176333,77.9021819077712,76.07916590339488,-3.9903950655186122,-8.18632939405908,-9.661420305529596,-12.616422382091692,20.24962824744656,2.0,4.340158765575886,6.922501277923594,-2.0104654694900788,15.855468025337267,2.4560179042167576,11.38898465163043,-3.293760986328131,90.60406636550205,5.9549768737285405,4.466483373706836,4,-3.5250015258789134,-7.360001564025886,-10.237501621246345,-11.645001411437995,-1.0400009155273509,2,-0.015139854608843595,-1.1578986994865097,37.959999084472656,3.5581341707918597,36.97000122070313,1.1317371014274176,38.040000915527344,-0.015139854608843595
6042,2009-04-02,39.88000106811523,41.31999969482422,39.5,39.599998474121094,13791600.0,0.023351291221634707,-6.583339293803495,0.20895713590283727,78.8015834551259,77.24700357008075,-4.372584246664985,-8.437318699755405,-10.38414921607827,-13.438288986174072,22.504663301131274,2.3499984741210866,4.648482556551706,7.139501094818108,-1.9732700917028936,16.252272281339113,2.5831155015576073,11.695886688078609,-3.4890088806152235,71.48517140079468,-11.347896624552533,4.556385593260503,4,-3.085000991821282,-7.235001564025872,-11.14750146865844,-12.55500125885009,-1.720001220703118,3,-0.06720161066691854,1.2471973682800774,38.97000122070313,-1.1578986994865097,37.959999084472656,3.5581341707918597,36.97000122070313,-0.06720161066691854
6043,2009-04-03,40.2599983215332,40.33000183105469,39.31999969482422,39.61999893188477,8273700.0,0.009528516630903372,1.5897277893521915,2.2856909306413047,81.6885358969497,78.38033177282693,-3.9165836050840213,-8.002932008424388,-10.56634216567068,-13.724334168177368,23.9467921300181,1.0100021362304688,4.906228538764768,6.7419983863830595,-2.1363150011573637,15.620311773923483,2.3028416926128443,11.181155080153271,-3.069999694824226,79.00987062508923,-4.094091260507014,4.4391566937702125,4,-3.464998245239258,-7.614998817443848,-11.527498722076416,-12.934998512268066,-3.1999969482421875,4,0.0029806942768262346,-6.583339293803495,39.88000106811523,1.2471973682800774,38.97000122070313,-1.1578986994865097,37.959999084472656,0.0029806942768262346
6044,2009-04-06,39.02000045776367,39.84000015258789,38.79999923706055,39.650001525878906,7647900.0,-0.030799749514801023,1.0594111759484826,-0.9843776077057067,72.51390750946612,79.03222679390495,-2.129197609735911,-5.942127571812279,-9.15208812807429,-12.390573406524332,25.33601173376675,1.4599990844726562,5.055959949581002,4.78750047683716,-3.3849691418116166,12.959970095485936,0.7012656675127715,8.873735286161548,-1.0040016174316477,48.19819935923385,-31.525896222201744,4.086234809324389,4,-2.2250003814697266,-6.375000953674316,-10.582500457763672,-11.695000648498535,-3.8199996948242188,0,0.0474115441419225,1.5897277893521915,40.2599983215332,-6.583339293803495,39.88000106811523,1.2471973682800774,38.97000122070313,0.0474115441419225
6045,2009-04-07,38.13000106811523,38.88000106811523,38.02000045776367,38.77000045776367,6183400.0,-0.022808800082198988,1.0000000000000164,1.0158703247331342,66.79105557550946,78.21739896203654,-0.5281458174010183,-4.490020796696868,-8.112957255635042,-11.389798215984648,27.495126925601333,1.0,5.2706592485953365,3.39450101852416,-4.411069286526207,11.200071323574523,-0.5082841340010233,7.297286171049343,3.1899986267089915,22.76034378449271,-53.17280806901339,3.902785152525182,4,0.664999008178718,-5.485001564025872,-9.687501430511468,-10.80500125885009,-2.0,1,0.03592968511690864,1.0594111759484826,39.02000045776367,1.5897277893521915,40.2599983215332,-6.583339293803495,39.88000106811523,0.03592968511690864
6046,2009-04-08,39.45000076293945,39.88000106811523,38.5099983215332,38.68000030517578,8955500.0,0.03461840172692843,-1.4684635766596317,-1.2031268626469123,67.73414473867699,76.25772869635544,-1.0159459905432584,-5.200874728766955,-9.26670173412995,-12.559724506654298,29.751706484697017,1.75,5.3124743250279565,4.158500671386719,-3.3025035106234455,11.619504853396883,0.4279985803816331,7.889002762391801,1.8039989471435547,43.33335259948559,-28.4704168960601,3.730502091005083,4,-0.6550006866455078,-6.805001258850098,-11.070001125335693,-10.805001258850098,-4.040000915527344,2,-0.01039289833923851,1.0000000000000164,38.13000106811523,1.0594111759484826,39.02000045776367,1.5897277893521915,40.2599983215332,-0.01039289833923851
6047,2009-04-09,41.09000015258789,41.45000076293945,40.04999923706055,40.41999816894531,9773300.0,0.04157159335695382,1.0143860409845737,0.8701319289971315,75.99055867418993,75.18496628779951,-2.368917480824166,-6.2484199896548205,-10.7824369910471,-14.0644571951943,31.808573881219942,2.0,5.593153075151882,5.219000053405765,-2.1477959457043028,12.585796052515828,1.535602053850731,8.902398052960798,-3.0699996948242188,89.50435631716034,16.745445653319806,3.683397999555032,4,-2.229999542236328,-8.380000114440918,-12.71000051498413,-12.445000648498535,-4.729999542236328,3,-0.07690435229197945,-1.4684635766596317,39.45000076293945,1.0000000000000164,38.13000106811523,1.0594111759484826,39.02000045776367,-0.07690435229197945
6048,2009-04-13,41.04999923706055,41.36000061035156,40.02000045776367,40.7400016784668,6017500.0,-0.000973495141854519,1.8817198126286947,0.46268155343122463,72.93731126363761,74.71865104276655,-2.075285323033995,-5.60087985136623,-10.580612974187751,-13.863619179156153,34.32341243595084,1.3400001525878906,5.79143443921884,4.610999202728273,-2.496384556935233,11.718382962391775,1.05730732289652,8.164691082560026,-2.961398773193359,88.33814897114398,18.066261148416274,3.5536918798317516,4,-1.8849983215332031,-8.339999198913574,-13.089999675750732,-12.404999732971191,-3.799999237060547,0,-0.07040193528284655,1.0143860409845737,41.09000015258789,-1.4684635766596317,39.45000076293945,1.0000000000000164,38.13000106811523,-0.07040193528284655
6049,2009-04-14,38.099998474121094,40.459999084472656,38.08000183105469,40.18000030517578,11508400.0,-0.07186360092002508,-1.2452855991247769,-6.7097361685371135,64.09512318223747,73.16160024484049,1.1754760567075948,-2.051152039230061,-7.462980724347318,-10.747704970203046,36.388968752783676,2.9699974060058594,5.278642766039901,1.213498497009276,-5.0368919470228235,7.463888941041375,-1.9116967250067773,4.338693719025329,3.3500022888183594,2.3323034763789074,-65.40356479503487,3.1251952220160506,4,1.220001220703125,-5.074997901916504,-10.97999906539917,-10.249999046325684,-1.8999977111816406,1,-0.02729651292601709,1.8817198126286947,41.04999923706055,1.0143860409845737,41.09000015258789,-1.4684635766596317,39.45000076293945,-0.02729651292601709
6050,2009-04-15,37.83000183105469,38.209999084472656,37.13999938964844,37.959999084472656,6397500.0,-0.007086526348545563,2.396839237057221,0.06249862450940836,62.637375487262126,71.4655106425617,1.5925690112720332,-1.371019765506432,-7.001500113191966,-10.31487392382947,37.63580750462229,1.0699996948242188,4.69281422359272,0.6385017395019545,-5.1291075610090715,6.406111040012977,-2.2453029107535585,3.5223063897574676,3.5525989532470703,16.009332286578378,-50.422434140145135,2.8838046502555117,4,1.4649982452392578,-4.560001373291016,-10.710002422332764,-9.980002403259277,-2.6000022888183594,2,-0.06952156861796033,-1.2452855991247769,38.099998474121094,1.8817198126286947,41.04999923706055,1.0143860409845737,41.09000015258789,-0.06952156861796033
6051,2009-04-16,38.52999877929688,38.88000106811523,37.43000030517578,38.349998474121094,7608500.0,0.01850375137089122,2.2954379941739864,-1.3846469863255433,53.12046865994418,68.61205344309707,0.920382018270324,-1.7014502919608958,-7.5388731960966915,-10.80815141793503,38.43614224300097,1.450000762939446,4.468990057610192,1.0484987258911218,-4.345744755215065,6.442742206997309,-1.6486230146619718,3.7456204664442154,2.6828979492187415,32.25055560915225,-31.216255854996128,2.6971217405530936,4,0.7650012969970632,-4.104998588562019,-11.409999370574958,-10.679999351501472,-3.349998474121101,3,-0.062289067926761366,2.396839237057221,37.83000183105469,-1.2452855991247769,38.099998474121094,1.8817198126286947,41.04999923706055,-0.062289067926761366
6052,2009-04-17,39.5099983215332,40.0,37.88999938964844,38.59000015258789,9066900.0,0.025434715112498285,1.2210514903407927,5.11109227313166,55.10770895558591,65.65862822738997,-0.1314447152015532,-2.3340802592083847,-8.323777408868104,-11.55511230969661,39.23901126964555,2.1100006103515625,4.150063851043129,1.7319984436035156,-3.405064446698333,6.869061333905364,-0.8365330015474086,4.30052988875444,1.5399825134277307,56.16109588446714,-4.675826776295132,2.5685314451509242,4,-0.2149982452392578,-5.08499813079834,-12.38999891281128,-11.659998893737793,-2.4599990844726562,4,-0.10377116295362043,2.2954379941739864,38.52999877929688,2.396839237057221,37.83000183105469,-1.2452855991247769,38.099998474121094,-0.10377116295362043
6053,2009-04-20,38.61000061035156,39.0,38.06999969482422,38.9900016784668,6629200.0,-0.022778986317778083,3.6500281335533153,-0.41304546133050274,55.76652956634733,63.79780845593233,0.5698085742742975,-0.9877576025663615,-7.2783187963849585,-10.42829662303221,40.384212637592775,1.4399986267089844,3.734373045024185,0.5165006637573271,-3.933044558200926,4.96604588571558,-1.708271947221803,2.741273274736457,2.283580966796869,44.27714927187534,-15.087666201522488,2.2247726109791275,4,0.6849994659423828,-4.185000419616699,-11.500000953674316,-10.760001182556152,-3.3400001525878906,0,-0.05827505735383909,1.2210514903407927,39.5099983215332,2.2954379941739864,38.52999877929688,2.396839237057221,37.83000183105469,-0.05827505735383909
6054,2009-04-21,39.97999954223633,40.06999969482422,38.2400016784668,38.31999969482422,5734500.0,0.03548300725790354,-1.010991383375847,-4.368408372233097,56.91781593233243,62.70078182891266,-0.7260451879784782,-1.997044539604083,-8.499734804966714,-11.597294161361603,41.51523890984793,1.8299980163574219,3.2198364826659116,1.5924995422363253,-2.50948345257963,5.694482537052281,-0.4584919551716524,3.643491039644303,0.7634387474121027,96.9283227572056,38.69834322714002,2.0509914974079764,4,-0.6849994659423828,-4.73499870300293,-12.78499984741211,-12.130000114440918,-5.040000915527344,1,-0.06828413140305956,3.6500281335533153,38.61000061035156,1.2210514903407927,39.5099983215332,2.2954379941739864,38.52999877929688,-0.06828413140305956
6055,2009-04-22,39.7400016784668,42.060001373291016,39.290000915527344,39.47999954223633,10128600.0,-0.006002948137005082,-7.656259685764013,0.15662780730721415,52.783808451757785,61.039633352588304,-0.261110214287811,-1.3124023836511753,-8.120550707765943,-11.157406270164998,42.8970524129702,2.770000457763672,2.5873174392456733,1.0275016784667983,-2.3174010625132695,4.372404419446866,-0.644949692023232,2.6999530489568286,-2.6000022888183594,49.892026790209,-4.067580789579374,1.6724513704900326,4,-0.1400012969970703,-4.080000877380371,-12.480002403259277,-11.890002250671387,-4.64000320434571,2,-0.08907903286389396,-1.010991383375847,39.97999954223633,3.6500281335533153,38.61000061035156,1.2210514903407927,39.5099983215332,-0.08907903286389396
6056,2009-04-23,39.5,40.599998474121094,38.72000122070313,40.18999862670898,6337600.0,-0.0060392971396586725,1.4900653551840688,-2.6538190674608724,48.55622525407916,57.99137408368711,-0.014829796012051588,-0.6289441022868374,-7.694859355611481,-10.734125358687102,43.94452969416518,1.8799972534179616,2.2572963527028236,0.48549995422363423,-1.7787339920224596,2.749733900469728,-0.6466170188994127,1.6176169273466812,-2.2616005706787092,38.609108980451744,-12.591095825572374,1.1321169731230474,4,0.10000038146972656,-2.839999198913574,-11.630000114440918,-11.630000114440918,-1.8699989318847727,3,-0.10810127741173858,-7.656259685764013,39.7400016784668,-1.010991383375847,39.97999954223633,3.6500281335533153,38.61000061035156,-0.10810127741173858
6057,2009-04-24,39.27000045776367,40.5,39.02000045776367,39.810001373291016,7013600.0,-0.005822773221172861,-1.8461504603308514,0.782611580117103,46.19523880732681,55.020032699652575,-0.07839050556491856,-0.28767988448090875,-7.293810809605539,-10.314415474157627,43.591544027753415,1.4799995422363281,2.1009437969842537,0.1755002975463853,-2.000042358211026,2.3510429533037964,-0.9122710303323203,1.2632716254250909,-1.9351689895629889,30.075194439531337,-16.87993631710936,1.087771327878705,4,0.3299999237060547,-2.4200000762939453,-10.675000190734863,-10.675000190734863,-1.3600006103515625,4,-0.10415075388111683,1.4900653551840688,39.5,-7.656259685764013,39.7400016784668,-1.010991383375847,39.97999954223633,-0.10415075388111683
6058,2009-04-27,38.27000045776367,39.599998474121094,38.11000061035156,39.040000915527344,6678500.0,-0.02546473105024627,-1.7339406517181883,1.4259243560943218,47.06342738745887,53.127622055788294,0.5428865887032543,0.7699081838225013,-6.164382639254427,-9.101609646803038,43.12549492877944,1.4899978637695312,1.785841169272885,-0.8359996795654325,-2.9904012394652,1.318401880334335,-1.9132004595153163,0.2412011003844512,-0.8406655914611818,4.050628266032107,-40.98141734622971,1.077200779949882,4,1.3299999237060547,-1.4200000762939453,-9.302499771118164,-9.460000038146973,-0.25,0,-0.031878787721718704,-1.8461504603308514,39.27000045776367,1.4900653551840688,39.5,-7.656259685764013,39.7400016784668,-0.031878787721718704
6059,2009-04-28,37.88000106811523,38.849998474121094,37.650001525878906,37.959999084472656,5101800.0,-0.010190733864214763,-3.444457003185996,0.10389346597243443,48.98125418155861,51.61027524404344,1.0039763968730497,1.2981340262630923,-5.6506869553272665,-8.513761263619795,42.77529472227819,1.1999969482421875,1.1289120912289903,-1.2714990615844783,-3.268657371517534,0.7256592483485775,-2.2700782165510063,-0.2729199066179504,-0.3580528716729674,5.21540930146041,-40.87269615899441,0.9985791549665279,4,1.8649997711181712,-0.7150001525878835,-8.765000820159912,-9.045001029968262,-0.8500022888183452,1,-0.06890180931247314,-1.7339406517181883,38.27000045776367,-1.8461504603308514,39.27000045776367,1.4900653551840688,39.5,-0.06890180931247314
6060,2009-04-29,37.52999877929688,38.93000030517578,37.20000076293945,37.97999954223633,6651700.0,-0.009239764491795421,-2.1171252908285476,5.625149015306264,41.50440969203895,50.31960202538731,1.4605392916452402,1.7015071888718794,-5.108226401943078,-7.985097185636668,41.96335210194495,1.7299995422363281,0.5383223617706321,-1.6000013351440359,-3.659454155748172,0.4594514854601002,-2.629727745446104,-0.5702749248419678,4.5300025939941335,9.705830544301778,-35.21342394999773,1.0297264103020674,4,2.1000022888183523,-0.36499786376953836,-7.6024999618530416,-8.460000038146987,-0.09000015258790484,2,-0.06901146381109535,-3.444457003185996,37.88000106811523,-1.7339406517181883,38.27000045776367,-1.8461504603308514,39.27000045776367,-0.06901146381109535
6061,2009-04-30,38.38000106811523,38.97000122070313,37.52000045776367,38.099998474121094,8970400.0,0.02264860955144088,-1.0138918691239798,-0.6222269317170287,37.10751426791886,48.31958039342431,0.6560085569880982,0.8485424404238913,-5.737418163746618,-8.665488627257492,40.943267936328986,1.4500007629394602,0.29466052144771737,-0.7204990386962962,-2.8063353362486296,1.3653372588560373,-1.763417187472463,0.32241911007987056,3.5828002929687557,35.75759327225941,-3.376457750432806,1.0429181487761665,4,1.250000000000007,-1.2150001525878835,-8.452502250671387,-9.310002326965332,0.25999832153321023,3,-0.08546124290546342,-2.1171252908285476,37.52999877929688,-3.444457003185996,37.88000106811523,-1.7339406517181883,38.27000045776367,-0.08546124290546342
6062,2009-05-01,37.20000076293945,38.58000183105469,37.02000045776367,38.20000076293945,5570100.0,-0.030745186876924735,-1.2941186370317181,-3.5713954850752256,33.47639274178968,45.84289852402901,1.647085104486358,1.9156875824877062,-4.351246852512389,-7.335547299174486,39.26752006627059,1.5600013732910156,0.06711603967244173,-1.7664993286132784,-3.9818069803608935,0.4488083231343367,-2.8741531544870824,-0.6588455027394744,4.667544586181641,6.976761378674051,-24.86202420886261,1.1076538258738062,5,2.3400001525878906,1.9650001525878906,-7.0425004959106445,-7.90000057220459,2.3199996948242188,4,0.011559147751527998,-1.0138918691239798,38.38000106811523,-2.1171252908285476,37.52999877929688,-3.444457003185996,37.88000106811523,0.011559147751527998
6063,2009-05-04,40.38000106811523,40.459999084472656,37.02000045776367,37.56999969482422,11709400.0,0.0854838774181923,1.3164994149508007,-2.8100013732910085,59.59597581326469,46.140471844132605,-1.4029745628289305,-1.3226757293408085,-7.28419585731649,-10.365232419997405,37.88318058633583,3.4399986267089844,0.08119638265159068,1.4075008392333928,-0.8231549656014394,3.638156644068225,0.2921729368159731,2.5228287416508124,1.293642485351569,97.67447534030087,59.53789419430424,1.1153279024174176,5,-0.8400001525878835,-1.2150001525878835,-7.502501010894768,-8.770001411437981,-1.8600006103515554,0,-0.061168924105192146,-1.2941186370317181,37.20000076293945,-1.0138918691239798,38.38000106811523,-2.1171252908285476,37.52999877929688,-0.061168924105192146
6064,2009-05-05,40.86999893188477,41.47999954223633,39.88000106811523,40.27999877929688,7559400.0,0.01213466693433185,-1.3021634067824617,0.20996436450025507,62.56197703551238,47.22693502010533,-1.9595132751051807,-1.7570551663971017,-7.506038815179387,-10.692077156513971,36.919784814716834,1.5999984741211009,-0.0020406635574445886,1.8049987792968807,-0.5819080765026214,4.191905635096383,0.6115453513971332,2.998452207196628,0.6174988977538973,86.32285346256565,43.512420607794624,1.1934534278997502,5,-1.6199989318847727,-1.704998016357429,-7.937499046325691,-9.259999275207527,-3.6399993896484446,1,-0.06973326519707035,1.3164994149508007,40.38000106811523,-1.2941186370317181,37.20000076293945,-1.0138918691239798,38.38000106811523,-0.06973326519707035
6065,2009-05-06,39.5,41.58000183105469,38.97000122070313,41.58000183105469,7981500.0,-0.03352089473180697,1.5096137622418595,-3.525425920537937,53.7979697560445,47.809351075879256,-0.7008395528138038,-0.2942428198728919,-5.887947063142391,-9.18232005581941,36.24398068219708,2.6100006103515554,-0.06181264373628892,0.3664999008178711,-1.985809035765314,2.718808837401056,-0.8096545674737214,1.5426543691094636,-2.479999542236328,54.385938494717564,9.816758587421283,1.176154468291594,5,-0.1999988555908203,-0.029998779296875,-6.067500114440918,-7.890000343322754,-0.9500007629394531,2,-0.06253167647349667,-1.3021634067824617,40.86999893188477,1.3164994149508007,40.38000106811523,-1.2941186370317181,37.20000076293945,-0.06253167647349667
6066,2009-05-07,39.040000915527344,40.34000015258789,38.0,40.2400016784668,8708300.0,-0.011645546442345722,2.3428628259868503,0.5769229358471188,48.08164264340852,48.01895150211056,-0.3497313217609843,0.14067781578653182,-5.1904014379557495,-8.572322486123255,35.048291782248576,2.3400001525878906,-0.2654346439377733,-0.07299919128418253,-2.420836348992694,2.274837966424329,-1.2469177701384382,1.1009193875700731,-1.928800430297855,44.2982423118397,1.1459826518312823,1.1739185788542554,5,0.26000022888183594,0.5,-5.512501239776611,-7.430001258850098,-0.3800010681152344,3,-0.04098366422378841,1.5096137622418595,39.5,-1.3021634067824617,40.86999893188477,1.3164994149508007,40.38000106811523,-0.04098366422378841
6067,2009-05-08,37.93000030517578,38.95000076293945,37.08000183105469,38.25,10501500.0,-0.02843239201641723,1.1744158194496195,0.2666662428116844,47.271266632662986,48.04204475157769,0.6148600250291878,1.055939363041702,-3.868908114481286,-7.322364658417676,33.21093500203446,1.9599990844726562,-0.41504284113391776,-1.0249998092651396,-3.2338476234072857,1.1838480048770066,-2.1294237163362126,0.07942409780593351,3.6500015258789062,19.956130994656913,-22.101507440138878,1.1044239070710724,5,1.3700008392333984,1.6100006103515625,-4.402500629425049,-6.320000648498535,-2.0900001525878906,4,0.01871866804007838,2.3428628259868503,39.040000915527344,1.5096137622418595,39.5,-1.3021634067824617,40.86999893188477,0.01871866804007838
6068,2009-05-11,38.15999984741211,38.7599983215332,36.63999938964844,37.41999816894531,8857400.0,0.006063789622615445,1.1855674562833418,-2.3125074505877024,41.96113187327925,47.26203116176887,0.4108178577282757,0.6306614344730264,-3.882316065273841,-7.394479870400925,31.20899733471976,2.1199989318847656,-0.48185045855002784,-0.6505002975463867,-2.6505366362100844,1.349536041117311,-1.650518466878232,0.34951787178545857,3.3300019836425747,30.769224829188136,-4.168044498368122,1.0000181693318484,5,0.9500007629394531,1.1900005340576172,-3.440000057220459,-5.515000343322754,-2.2900009155273366,0,0.03563942913495044,1.1744158194496195,37.93000030517578,2.3428628259868503,39.040000915527344,1.5096137622418595,39.5,0.03563942913495044
6069,2009-05-12,37.060001373291016,38.540000915527344,36.209999084472656,38.4900016784668,9319200.0,-0.028825955936047865,2.0457564575645755,-1.9324284617010419,38.998356986752526,46.98358086118148,1.54470983904055,1.7378515967788886,-2.5095665864664127,-6.208612342545223,30.315944371605525,2.3300018310546875,-0.5300903347449619,-1.6984989166259794,-3.826311931152368,0.4293140979004093,-2.76240542388917,-0.6345924093627886,4.236000360107418,15.828712366290313,-16.505669136047416,1.0639065072631928,5,1.8349990844726562,2.0749988555908203,-2.3400015830993652,-4.41500186920166,-2.990001678466797,1,0.03939554857990024,1.1855674562833418,38.15999984741211,1.1744158194496195,37.93000030517578,2.3428628259868503,39.040000915527344,0.03939554857990024
6070,2009-05-13,35.20000076293945,36.2400016784668,34.650001525878906,36.18999862670898,10883900.0,-0.05018889750209388,1.9174208540691122,0.6923060506954435,34.42029175801437,46.68500058230321,3.3966351496072704,3.573955162286353,-0.3966733837501977,-4.28705715943569,29.75577152545107,2.4099998474121094,-0.5723189191264808,-3.426999473571776,-6.061227944749163,-0.7927710023943888,-4.744113709160466,-2.109885237983086,5.790840811523431,9.6660697680811,-20.97098370892396,1.317114235588693,5,2.9150009155273438,3.155000686645508,-0.48000097274780273,-2.5550012588500977,-0.8199996948242188,2,0.057670418616415864,2.0457564575645755,37.060001373291016,1.1855674562833418,38.15999984741211,1.1744158194496195,37.93000030517578,0.057670418616415864
6071,2009-05-14,36.13000106811523,37.099998474121094,35.310001373291016,35.47999954223633,7944000.0,0.026420462642572806,-2.6161635622413515,-0.6565686146068517,39.17241589776397,47.31789204407813,2.362332671932279,2.5876017349809572,-1.080326822216911,-5.144839613975147,28.988878907342787,1.8999977111816406,-0.599490977346754,-2.3769992828369197,-5.238673595682528,0.48467503000868817,-3.8078364392597237,-0.9461621264141158,4.353573302460937,34.41860011231164,3.557199340823928,1.4308371564228044,5,1.9850006103515696,2.2250003814697337,-0.4100012779235769,-3.485001564025872,-2.690002441406243,3,0.06698029608089251,1.9174208540691122,35.20000076293945,2.0457564575645755,37.060001373291016,1.1855674562833418,38.15999984741211,0.06698029608089251
6072,2009-05-15,35.40999984741211,36.81999969482422,35.20000076293945,36.099998474121094,6928300.0,-0.01992807083912651,-1.9189254207348296,-1.0615338568259562,39.94373992673204,45.13431027890784,3.130975604771386,3.145988696213756,-0.0650406754108559,-4.353040377941678,27.806948728238552,1.6199989318847656,-0.5150326783502166,-2.892000579833983,-6.02563852658799,0.24163736692002402,-4.458819553210986,-1.3251816064569795,4.606888695588275,18.49145776310062,-15.110241322319006,1.566818973377003,5,2.7050018310546875,2.9450016021728516,0.309999942779541,-2.765000343322754,-2.4300003051757812,4,0.09178198288632644,-2.6161635622413515,36.13000106811523,1.9174208540691122,35.20000076293945,2.0457564575645755,37.060001373291016,0.09178198288632644
6073,2009-05-18,36.36000061035156,36.5,35.5,35.560001373291016,7330000.0,0.026828601158801924,-1.1739083562421997,-1.1594214917154562,44.85791545672218,43.167192325708925,1.733014767144681,2.1278781768075348,-0.6603975639601387,-5.21237594771798,26.561145573598775,1.0900001525878906,-0.42238820659753173,-1.8294998168945327,-5.076097595213255,1.41709796142419,-3.4527987060538905,-0.20620092773517484,3.2275369712791004,43.958852256457526,6.486962178654331,1.623298889159361,5,1.7550010681152344,1.9950008392333984,-0.5750002861022949,-3.65000057220459,-3.3899993896484375,0,-0.014301442492705263,-1.9189254207348296,35.40999984741211,-2.6161635622413515,36.13000106811523,1.9174208540691122,35.20000076293945,-0.014301442492705263
6074,2009-05-19,37.25,37.900001525878906,36.25,36.2599983215332,7134500.0,0.024477430547541257,-2.267335184031122,1.237503278258589,49.086165845709914,42.643658557893964,0.30789605139314347,1.0781444763047858,-1.178743993296024,-5.992042307717334,25.1620377734167,1.6500015258789062,-0.142179636021055,-0.8030004501342773,-3.960981666849797,2.3549807665812423,-2.3819910584920407,0.775990158223486,1.9425346971705224,79.9999530498798,37.404138942902016,1.5789906083577607,5,0.24500083923339844,1.105001449584961,-1.3124995231628418,-4.539999961853027,-3.200000762939446,1,-0.03704700854000609,-1.1739083562421997,36.36000061035156,-1.9189254207348296,35.40999984741211,-2.6161635622413515,36.13000106811523,-0.03704700854000609
6075,2009-05-20,36.20000076293945,38.150001525878906,36.13999938964844,37.47999954223633,6051200.0,-0.02818789898149121,-1.8714284935776917,-1.2929258678421565,42.97680162144334,42.076453999897836,0.9393451017584056,1.9492781890402995,0.1306951387559181,-4.84052775513311,23.185166788513143,2.0100021362304688,-0.514395409747678,-1.675999641418457,-4.83268243916708,1.4806831563301657,-3.254341040292765,-0.09765824254414923,2.629131280527737,33.898296317848256,-9.1674894456605,1.5783413988743105,5,0.6000003814697266,2.155000686645508,-0.027500629425048828,-3.4900007247924805,-2.6199989318847585,2,-0.05883980727138183,-2.267335184031122,37.25,-1.1739083562421997,36.36000061035156,-1.9189254207348296,35.40999984741211,-0.05883980727138183
6076,2009-05-21,35.22999954223633,36.099998474121094,34.77000045776367,35.630001068115234,7191600.0,-0.026795613266842433,-1.0151489755223535,0.31250149011754047,43.56629152563996,41.6647900991175,1.4662545782943823,2.7225669544612146,1.3458319772710965,-3.773621125150896,21.196027666590194,1.4300003051757812,-1.0359565884461048,-2.4325008392333984,-5.702278573087767,0.8372768946209703,-4.067389706160583,-0.7976119723062141,3.2648020598238006,13.609436068289831,-32.61598092505176,1.6348888669271857,5,1.4750003814697266,3.125001907348633,1.0525007247924805,-2.5199995040893555,-1.2099990844726562,3,-0.024127121350145164,-1.8714284935776917,36.20000076293945,-2.267335184031122,37.25,-1.1739083562421997,36.36000061035156,-0.024127121350145164
6077,2009-05-22,35.18000030517578,35.790000915527344,34.22999954223633,35.38999938964844,5948000.0,-0.001419223324161667,2.089105096575844,0.524995708481947,28.65352109500013,40.18616667930871,1.2126684599591329,2.5828678908041525,1.6077216319045604,-3.6202752357955106,19.027387455324728,1.5600013732910156,-1.3698495393756076,-2.2780000686645536,-5.6349007572839085,1.0789006199548012,-3.9564504129742275,-0.5995497243548797,3.0072172907898462,24.234701076775607,-14.843179369494727,1.6784503443096768,5,1.2049999237060547,2.9650001525878906,1.679999828338623,-2.4700002670288086,-1.6899986267089773,4,-0.04945996769109762,-1.0151489755223535,35.22999954223633,-1.8714284935776917,36.20000076293945,-2.267335184031122,37.25,-0.04945996769109762
6078,2009-05-26,37.04999923706055,37.29999923706055,34.90999984741211,34.919998168945305,7868300.0,0.05315517099667688,-1.2232576129905661,-10.14290644868305,35.9144528665373,39.84351066595146,-0.9290409862590536,0.6501149236261341,-0.030413832265843155,-5.397518044459261,17.578616159425025,2.3899993896484375,-1.563900896285432,-0.3470010757446289,-3.6860654341460943,2.9920632826568365,-2.016533254945365,1.3225311034561074,0.7414965535321514,71.93873132186005,37.23270489408681,1.6695321792007338,5,-0.8599987030029297,1.095001220703125,-0.18999910354614258,-4.339999198913574,-3.049999237060547,1,-0.10985154598203228,2.089105096575844,35.18000030517578,-1.0151489755223535,35.22999954223633,-1.8714284935776917,36.20000076293945,-0.10985154598203228
6079,2009-05-27,35.27000045776367,36.959999084472656,35.2400016784668,36.959999084472656,7621800.0,-0.04804315292714956,1.0355015428092897,-0.7934261874358595,34.86041400259026,39.892413137571005,0.6373702639362477,2.3447709556069043,1.9829537027465562,-3.5399202528100275,16.34714549632152,1.80999755859375,-1.7258692797578377,-1.996499824523923,-5.4578548906265425,1.4648552415786966,-3.727177357575229,-0.2658222914726167,2.1653457079933887,26.530622174862913,-5.451143791385007,1.7306775330513082,5,0.9200000762939453,2.875,1.5899996757507324,-2.560000419616699,-3.1899986267089773,2,-0.06521120519447765,-1.2232576129905661,37.04999923706055,2.089105096575844,35.18000030517578,-1.0151489755223535,35.22999954223633,-0.06521120519447765
6080,2009-05-28,34.939998626708984,35.72999954223633,34.25,35.25,8217100.0,-0.009356445329505192,1.3307071004406423,0.18343291431821823,35.18785316612977,39.44968394516721,1.0355068379807193,2.6043120575597385,2.4641273636350576,-3.1479806563529955,15.142761967307866,1.4799995422363281,-1.8633032285458526,-2.1970016479492216,-5.807437492778284,1.413434196879841,-4.002219570363749,-0.39178372553469387,2.3600006103515625,23.127008307839887,-6.99538269520972,1.80521792241453,5,1.2500019073486328,3.2050018310546875,2.3300018310546875,-2.2299985885620117,-2.8699989318847656,3,-0.025472221655100324,1.0355015428092897,35.27000045776367,-1.2232576129905661,37.04999923706055,2.089105096575844,35.18000030517578,-0.025472221655100324
6081,2009-05-29,35.09999847412109,35.54999923706055,33.990001678466804,35.20000076293945,8030600.0,0.00457927457643903,2.8999976158119174,0.3225865993970573,39.02249043810124,39.34732289087489,0.7979490061501906,2.304116576032733,2.428037472815859,-3.260131341066792,13.808222635954085,1.559997558593743,-1.8775440295226105,-1.8730016708374109,-5.543189611321395,1.7971862696465735,-3.708095641079403,-0.0379077005954187,1.8930007934570412,33.534671129058665,2.038480661414056,1.8350939702419922,5,0.9700031280517649,2.6850032806396555,2.5300021171569895,-2.0849981307983327,-3.7499980926513565,4,-0.043304749548267685,1.3307071004406423,34.939998626708984,1.0355015428092897,35.27000045776367,-1.2232576129905661,37.04999923706055,-0.043304749548267685
6082,2009-06-01,37.63000106811523,38.20000076293945,35.36000061035156,35.66999816894531,8622400.0,0.07207984911621823,-1.2015521985536668,-19.599580392903363,48.25543550324862,39.72482511826672,-1.5466796136642245,-0.2023967184189246,0.02649613476256718,-5.74704609245531,13.177442710483822,3.1000022888183665,-1.5861448328443615,0.6355009078979421,-3.0453086035259105,4.316310419321795,-1.2049038478139806,2.475905663609865,-3.6399993896484233,86.46081190548229,52.6059319777113,1.8404047557119256,6,-1.5349998474121023,0.15500068664551492,0.4999995231628489,-4.615000724792473,-5.420001983642571,0,-0.0959341086336134,2.8999976158119174,35.09999847412109,1.3307071004406423,34.939998626708984,1.0355015428092897,35.27000045776367,-0.0959341086336134
6083,2009-06-02,37.90999984741211,38.08000183105469,37.02000045776367,37.540000915527344,5847600.0,0.007440838994132504,1.9859071689151797,0.18877468601779349,52.95754457779513,40.154978310720644,-1.7698026730829355,-0.7135118167478538,-0.07787456286730787,-5.95474724860615,11.785814639880298,1.0600013732910156,-1.413836941427519,1.0389997482299833,-2.3147469895468404,4.392746486006807,-0.6378736206584321,2.7158731171183987,-3.9199981689453054,93.11161571039463,54.62290444270807,1.676873368888413,6,-1.8149986267089844,-0.12499809265136719,0.3150005340576172,-4.8949995040893555,-5.049999237060554,1,-0.11659188042035917,-1.2015521985536668,37.63000106811523,2.8999976158119174,35.09999847412109,1.3307071004406423,34.939998626708984,-0.11659188042035917
6084,2009-06-03,38.02000045776367,38.22999954223633,37.06999969482422,37.5,6336000.0,0.002901625185816714,1.4680883874764117,1.4054106997412183,61.172738039173495,42.17674902380177,-1.965819188835006,-1.104608587869059,-0.0653760376454926,-5.9926733288425496,9.995939347630777,1.1599998474121094,-1.1876163173907415,1.2915002822876005,-1.5498584440371914,4.132859008612392,-0.129179080874799,2.71217964545,-3.9457987976074165,95.04718890858217,50.72684210646899,1.4206793631623966,6,-1.9099998474121094,-0.2349987030029297,0.2049999237060547,-5.005000114440918,-5.25,2,-0.10573383507003065,1.9859071689151797,37.90999984741211,-1.2015521985536668,37.63000106811523,2.8999976158119174,35.09999847412109,-0.10573383507003065
6085,2009-06-04,37.02999877929688,37.790000915527344,36.5099983215332,37.7400016784668,6622300.0,-0.026038970714021392,2.160494873714897,-1.3653889887393034,53.54888572067226,43.28592615658314,-0.9450868425443062,-0.32584747611076637,1.065871046048322,-4.910553798238205,8.587662800712959,1.5100021362304688,-1.1282396366511307,0.4249986648559627,-2.107024118555728,2.9570214482676533,-0.8410127268498826,1.691010056561808,-2.7895652038574212,71.69808095439467,25.046023495370164,1.2660113917058446,6,-0.9199981689453196,0.7550029754638601,1.425002098083489,-4.014998435974128,-2.9099998474121094,3,-0.13367532031920248,1.4680883874764117,38.02000045776367,1.9859071689151797,37.90999984741211,-1.2015521985536668,37.63000106811523,-0.13367532031920248
6086,2009-06-05,37.43999862670898,38.02999877929688,36.75,37.68999862670898,6164100.0,0.011072099944041014,1.7526846435924723,0.35211123826717095,58.20532873308287,46.56946033859232,-1.1271641970260617,-0.9084375625638543,0.7977007531747944,-5.216813541127927,7.744481522387928,1.279998779296882,-1.2042481778774743,0.9149986267089787,-1.3834175457036366,3.213414799121594,-0.23420945949732896,2.0642067129152863,-3.039982412597645,72.47382545161621,21.34011869236393,1.149208086206308,6,-1.3299980163574148,0.3450031280517649,0.9575023651123118,-4.424998283386223,-3.029998779296868,4,-0.1434294639117295,2.160494873714897,37.02999877929688,1.4680883874764117,38.02000045776367,1.9859071689151797,37.90999984741211,-0.1434294639117295
6087,2009-06-08,38.63999938964844,39.04999923706055,36.86999893188477,36.959999084472656,7404100.0,0.03205130360457331,-1.3440855804490779,-6.720001220703125,59.03327370477153,49.13821820950724,-1.9944919765469535,-2.163440402811176,-0.3793237416565347,-6.296580494287355,7.558161438923107,2.180000305175774,-1.0527414415839829,2.0794994354248075,-0.3295578996866979,4.488556770536313,0.8749707678690584,3.2840281029805567,-4.086783842412103,83.85827954211635,30.502674411721117,1.2045286675557518,6,-2.1199989318847656,-0.8549976348876953,-0.24249839782714844,-5.624999046325684,-3.2900009155273438,0,-0.18866457358515587,1.7526846435924723,37.43999862670898,2.160494873714897,37.02999877929688,1.4680883874764117,38.02000045776367,-0.18866457358515587
6088,2009-06-09,39.52000045776367,39.84000015258789,38.599998474121094,38.959999084472656,5548200.0,0.022774355124627332,1.0666681501591047,0.33333409021757393,59.000791677973126,51.820482395660896,-2.779579846836917,-3.095012425585651,-1.2375772508423495,-7.035479849056699,7.730758428188763,1.2400016784667969,-0.8014091006169934,2.891500473022461,0.22890735046237864,5.554093595582543,1.5602039117424198,4.222797034302502,-4.696977889137884,90.39040483882054,38.73603626305623,1.331296561280042,6,-2.604999542236328,-1.7349987030029297,-0.16749954223632812,-6.505000114440918,-3.920001983642578,1,-0.18496966823427685,-1.3440855804490779,38.63999938964844,1.7526846435924723,37.43999862670898,2.160494873714897,37.02999877929688,-0.18496966823427685
6089,2009-06-10,38.52000045776367,39.97999954223633,37.83000183105469,39.77000045776367,6439700.0,-0.025303643431601963,1.5748503814701449,-2.232137383260332,59.235663760087235,54.49246135054505,-1.4193450320268042,-2.0870277262132078,-0.19250682599027868,-5.915047063015393,7.975364236553062,2.1499977111816406,-0.34090244641038225,1.8185005187988281,-0.9709405069732284,4.607941544570885,0.4237800059128034,3.213221031684853,-3.295619682420913,57.92511323160811,3.8584638617951157,1.3947205128860267,6,-1.5349998474121094,-0.7349987030029297,0.8325004577636719,-5.505000114440918,-2.3400001525878906,2,-0.14693665057502225,1.0666681501591047,39.52000045776367,-1.3440855804490779,38.63999938964844,1.7526846435924723,37.43999862670898,-0.14693665057502225
6090,2009-06-11,37.22999954223633,38.540000915527344,37.02999877929688,38.40999984741211,8583400.0,-0.033489119942815226,1.0972216335353608,0.944000244140625,57.763972211954936,56.574848214306584,0.25664206926984434,-0.671578850634063,1.0965883725497392,-4.546019735780035,8.580663221390648,1.5100021362304616,-0.1157463885896135,0.42699966430664205,-2.278878077323789,3.132877405937073,-0.9259392065085734,1.7799385351218575,-1.5300568902042144,14.860669048392335,-42.492585760397574,1.3529388708152161,6,0.4400005340576172,0.5550022125244141,1.9775009155273438,-4.214999198913574,-0.3699989318847656,3,-0.11979584043273817,1.5748503814701449,38.52000045776367,1.0666681501591047,39.52000045776367,-1.3440855804490779,38.63999938964844,-0.11979584043273817
6091,2009-06-12,38.54999923706055,38.68999862670898,36.900001525878906,37.13000106811523,7140500.0,0.035455270240514425,1.1058827225318957,-1.2033879675427597,61.90811893978956,58.0918130405889,-0.5839147928632684,-1.8983098594918602,-0.24155757058062477,-5.74482429977617,9.114413304434715,1.789997100830071,0.3211372521033482,1.6259994506835938,-1.1681556511033548,4.420154552470542,0.2289218997901159,3.0230770015770716,-2.4220508960080096,54.019291815697315,-7.212460131994625,1.3970775508934747,6,-0.30500030517578125,-1.3849983215332031,0.8350019454956055,-5.534998893737793,-2.1399993896484375,4,-0.11491570409466922,1.0972216335353608,37.22999954223633,1.5748503814701449,38.52000045776367,1.0666681501591047,39.52000045776367,-0.11491570409466922
6092,2009-06-15,38.65999984741211,39.02999877929688,37.13000106811523,38.0099983215332,12761900.0,0.002853452983879956,1.733810856797841,0.4577481436906952,56.49717392361866,58.48510519012485,-0.5950176128582569,-1.847043424225248,-0.3981368521468056,-5.733037104891324,9.795111984442832,1.8999977111816548,0.8140853535594275,1.5735000610351548,-1.2279305275534185,4.374930649623728,0.17278476674086818,2.9742153553294415,-2.1468463862411937,57.14283944944471,-2.621590109620442,1.400715294294286,6,-0.41500091552734375,-1.6749992370605469,0.7600011825561523,-5.6449995040893555,-2.740001678466797,0,-0.10993274745924486,1.1058827225318957,38.54999923706055,1.0972216335353608,37.22999954223633,1.5748503814701449,38.52000045776367,-0.10993274745924486
6093,2009-06-16,35.84000015258789,38.150001525878906,35.61999893188477,37.54999923706055,27500200.0,-0.07294360336147254,-1.3534891148134438,-2.63076164653685,52.12211227871644,57.47948010562962,2.1238154595142547,0.9823682162214098,2.3293048558559803,-2.8052936560944275,10.18294865987064,3.0400009155273366,1.1829483390548177,-1.2204996109008803,-4.059717577291053,1.6187183554892925,-2.640108594095963,0.19910937229420256,4.1399993896484375,5.045898851041188,-56.48836093509908,1.4196089831950862,6,1.9599990844726562,1.1450004577636719,3.580000877380371,-2.8249998092651367,1.2700004577636719,1,-0.013671921774012996,1.733810856797841,38.65999984741211,1.1058827225318957,38.54999923706055,1.0972216335353608,37.22999954223633,-0.013671921774012996
6094,2009-06-17,35.86999893188477,36.56999969482422,35.36999893188477,35.56999969482422,9123900.0,0.0008370195080682485,-2.428569871553883,-0.1754382442567624,53.54150784206174,57.47866034133957,1.9632200548119698,0.8892759231996834,2.245163286286605,-2.732826932649843,9.840950419478876,1.200000762939446,1.234646956345685,-1.1215007781982322,-4.008008972182516,1.7650074157860516,-2.564754875190374,0.32175331879390967,4.022800598144521,13.66120275533719,-50.553039766602026,1.443254096992141,6,1.8050003051757741,1.1150016784667898,3.360001564025872,-2.854998588562019,0.6800003051757741,2,-0.00752719447459127,-1.3534891148134438,35.84000015258789,1.733810856797841,38.65999984741211,1.1058827225318957,38.54999923706055,-0.00752719447459127
6095,2009-06-18,34.06999969482422,36.27999877929688,33.810001373291016,36.0,13472300.0,-0.05018119014942424,-1.0163269246339501,-6.433350711442697,46.51320757835755,56.17953576859231,3.686905365611935,2.657784965723444,3.9976790077297863,-0.8488901204774635,9.6021181650146,2.4699974060058665,1.1292675561453152,-2.814999961853026,-5.969228932933838,0.3392290092277861,-4.392114447393432,-1.23788547631262,5.641887811279297,4.980813232475214,-60.507006705132525,1.577114485540407,6,2.825000762939453,2.825000762939453,4.945000648498535,-1.0549993515014648,1.9399986267089844,3,0.06193133634433545,-2.428569871553883,35.86999893188477,-1.3534891148134438,35.84000015258789,1.733810856797841,38.65999984741211,0.06193133634433545
6096,2009-06-19,34.380001068115234,34.900001525878906,34.169998168945305,34.310001373291016,11141400.0,0.009098954390014624,-3.1713750108988163,-0.03626926619467207,37.051795977273564,53.73714935442587,3.237671861253993,2.40409814082696,3.6002633086211873,-1.0729378255206186,10.140426536153873,0.8300018310546875,0.8840972560462461,-2.462498664855957,-5.731439571379333,0.8064422416674191,-4.096969118117649,-0.8280282115942654,4.977773270019533,10.919539809893502,-49.77076864711909,1.6344704532616892,6,2.5149993896484375,2.5149993896484375,3.8550004959106445,-1.3650007247924805,2.999999999999993,4,0.07213494663141051,-1.0163269246339501,34.06999969482422,-2.428569871553883,35.86999893188477,-1.3534891148134438,35.84000015258789,0.07213494663141051
6097,2009-06-22,33.439998626708984,34.40999984741211,33.419998168945305,34.220001220703125,5984400.0,-0.027341547766210783,-1.4146279057866604,-11.142942779291554,33.081003221554965,50.857172859268296,3.7576395526964177,3.380373753182454,4.387256048752221,-0.0835094630344102,11.048268020114085,0.990001678466804,0.7938649028502596,-3.3155010223388643,-6.8523776916993455,0.22137564702161683,-5.083939357019105,-1.5470626876586238,5.584909333535158,0.4228423587556398,-53.846213193421626,1.7684383346802408,6,3.260000228881836,3.260000228881836,4.7950029373168945,-0.42499828338623047,3.5300025939941477,0,0.08881582962539203,-3.1713750108988163,34.380001068115234,-1.0163269246339501,34.06999969482422,-2.428569871553883,35.86999893188477,0.08881582962539203
6098,2009-06-23,32.97999954223633,33.720001220703125,32.720001220703125,33.540000915527344,5074400.0,-0.013755954047954044,1.1739083562421997,0.7179480909459929,31.415932937872782,47.76609165680002,3.567545056230017,3.7100404722599905,4.687035020177063,0.4413063216810258,11.450712089749901,1.0,0.5766809517925608,-3.572000122070314,-7.485795827175281,0.34179558303465285,-5.528897974622801,-1.615102269517827,5.596515634703906,6.753205833219387,-40.60793761352214,1.9568978525524847,6,2.895000457763672,3.3700008392333984,5.255002021789551,0.03500080108642578,3.75,1,0.08914489592226449,-1.4146279057866604,33.439998626708984,-3.1713750108988163,34.380001068115234,-1.0163269246339501,34.06999969482422,0.08914489592226449
6099,2009-06-24,32.970001220703125,33.72999954223633,32.799999237060554,33.22999954223633,6103800.0,-0.00030316317986600616,-2.0999891917323605,0.464281578463362,33.8632870920124,45.1104599768064,3.025665365115202,3.7301399546463188,4.628495547479453,0.5349237754455913,11.872454212682763,0.9300003051757741,0.2261048306479907,-3.466998481750487,-7.664296508891354,0.7302995453903804,-5.565647495320924,-1.3683494681800497,5.020862560613395,7.022476726044529,-35.72102705203672,2.098649013570434,6,2.904998779296875,3.3799991607666016,5.265000343322754,0.044999122619628906,4.399997711181648,2,0.12556867565563734,1.1739083562421997,32.97999954223633,-1.4146279057866604,33.439998626708984,-3.1713750108988163,34.380001068115234,0.12556867565563734
6100,2009-06-25,34.049999237060554,34.279998779296875,32.700000762939446,32.700000762939446,6594700.0,0.032756990487439186,-1.3407404477046658,-5.192335343398385,37.20754947302485,42.36595225827699,1.6172142695564915,2.7194756327661835,3.4998004378303023,-0.4426700436982074,12.738512423587938,1.579998016357429,-0.20362485683545373,-2.3425004959106346,-6.624639165126489,1.9396381733052195,-4.483569830518562,-0.20143116130270755,3.413778288194628,61.363545725200154,21.456202915819617,2.141069334607927,6,1.81500053405761,2.2900009155273366,3.8750019073486257,-1.0349988937378,4.3699989318847585,3,0.07342144070531886,-2.0999891917323605,32.970001220703125,1.1739083562421997,32.97999954223633,-1.4146279057866604,33.439998626708984,0.07342144070531886
6101,2009-06-26,33.580001831054695,34.330001831054695,33.5,34.110000610351555,3922300.0,-0.013803154670685158,-1.4057938965059915,-0.3925921321073395,29.792336600202006,39.398748111230695,1.4618021256538398,3.2356536556279636,3.8920688646637487,0.10775991943766883,13.781110707828875,0.8300018310546946,-0.615007424910246,-2.7364980697631793,-7.166620925865928,1.6936247863395693,-4.951559497814557,-0.5214366417118015,3.3121224827226,51.462078319569805,16.40726209039827,2.2150614280513747,6,1.844999313354485,2.759998321533196,3.9974994659423757,-0.2500009536743235,4.8899993896484375,4,0.07236439422201735,-1.3407404477046658,34.049999237060554,-2.0999891917323605,32.970001220703125,1.1739083562421997,32.97999954223633,0.07236439422201735
6102,2009-06-29,34.02000045776367,34.540000915527344,33.240001678466804,33.700000762939446,4150100.0,0.013102995911753235,-1.0967765752573513,-0.6037743997236433,27.23508841070418,36.63352323700711,0.3290007157851207,2.6470516232572407,3.346258330178742,-0.23964909277064095,13.66548895306946,1.2999992370605398,-0.9333817625632506,-2.115999412536624,-6.614431060307076,2.382432235233825,-4.365215236421847,0.13321641134859874,2.369069029913078,71.73910789994724,41.87933580610555,2.249215823885225,6,0.6149997711181641,2.3199996948242188,3.510000228881836,-0.44499969482421875,3.5400009155273438,0,0.09876544871076787,-1.4057938965059915,33.580001831054695,-1.3407404477046658,34.049999237060554,-2.0999891917323605,32.970001220703125,0.09876544871076787
6103,2009-06-30,33.490001678466804,34.799999237060554,33.189998626708984,34.040000915527344,6432700.0,-0.01557903504307323,-1.7999880583944634,-1.7187492549411694,28.33763212627612,33.83309260191983,0.5482507228884188,2.981816157160516,3.7911190124598377,0.35940139030986984,13.473940631171589,1.6100006103515696,-1.487166881511989,-2.4249982833862234,-6.99026477004778,2.1402682032753333,-4.707631526717002,-0.14236504005544504,2.456379562241466,37.619118549978445,10.84224274635293,2.2826332433307774,6,0.9999980926513601,2.8499984741210866,3.77499866485595,1.2399988174438406,4.1499977111816335,1,0.1039115965310291,-1.0967765752573513,34.02000045776367,-1.4057938965059915,33.580001831054695,-1.3407404477046658,34.049999237060554,0.1039115965310291
6104,2009-07-01,34.0,34.310001373291016,33.509998321533196,33.669998168945305,4608200.0,0.015228375514269032,-1.4615420730776585,-0.6000041614937195,35.08770817504791,32.56359266821875,-0.2848584073284144,2.271677742323064,3.1559875383649683,-0.08570248476419806,13.205407172606447,0.8199996948242116,-1.9777441714466235,-1.7139999389648466,-6.2428792828552915,2.8148794049255983,-3.9784396109100655,0.5504397329803723,1.5568155833760144,61.904770554875284,32.23174347588751,2.2644396719452216,7,-0.1999988555908203,2.3400001525878906,3.1675004959106445,0.7300004959106445,5.75,2,0.08029410418342131,-1.7999880583944634,33.490001678466804,-1.0967765752573513,34.02000045776367,-1.4057938965059915,33.580001831054695,0.08029410418342131
6105,2009-07-02,32.080001831054695,33.610000610351555,32.02000045776367,33.419998168945305,6651600.0,-0.05647053438074423,-1.1780837666239812,-4.060572432607258,21.697271604373796,30.85753440456322,1.4786709860622906,4.007275458582477,4.9336990659394,1.8838941237560434,13.568878340642284,1.9799995422363281,-2.2781389738490674,-3.386498260498037,-8.147635217611636,1.3746386966155626,-5.767066739054833,-1.0059297819412407,3.1339959738689345,2.158323727976539,-23.425677286845904,2.3805684785567998,7,1.3299980163574148,3.9199981689453054,5.08749866485595,2.64999866485595,5.579998016357415,3,0.1649001495912994,-1.4615420730776585,34.0,-1.7999880583944634,33.490001678466804,-1.0967765752573513,34.02000045776367,0.1649001495912994
6106,2009-07-06,32.06999969482422,32.360000610351555,31.45000076293945,31.53000068664551,8117300.0,-0.00031178727118374994,-1.6000038147034656,-0.40298543578765333,20.917891686074057,29.506077567287562,1.2589301236258166,3.788585990082993,4.806101847962395,1.9669327430145245,13.937053539232942,0.9099998474121058,-2.6342602286697883,-3.12800045013428,-8.024286763381916,1.7682858631133556,-5.576143606758102,-0.6798572935104588,2.696838481497018,18.507439232414285,-2.9571601083373267,2.4481431566238183,7,1.0550003051757812,3.645000457763672,5.097500801086426,3.480001449584961,4.700000762939453,0,0.19800431975513622,-1.1780837666239812,32.080001831054695,-1.4615420730776585,34.0,-1.7999880583944634,33.490001678466804,0.19800431975513622
6107,2009-07-07,31.35000038146973,32.290000915527344,31.26000022888184,32.049999237060554,5563300.0,-0.022450867483815085,-1.3409128839355307,-1.2962965579358363,25.677114664013885,28.86843109241435,1.8453433792056622,4.147055837066436,5.384713058671547,2.7486993600959018,13.879776379911002,1.0300006866455043,-2.7755173192218265,-3.4834998130798276,-8.386285970348641,1.4192863441889827,-5.934892891714231,-1.0321067344454242,2.8861438087104183,2.5423779040603343,-20.131626431875308,2.4513930786344056,7,1.6799993515014684,4.269999504089352,5.577501296997067,4.310000419616696,5.14999961853027,1,0.22711326164582357,-1.6000038147034656,32.06999969482422,-1.1780837666239812,32.080001831054695,-1.4615420730776585,34.0,0.22711326164582357
6108,2009-07-08,32.209999084472656,32.290000915527344,31.25,31.559999465942386,12242100.0,0.027432175200586384,1.5678930947194913,-0.9285724017100673,31.809127677210995,28.640191157436426,0.9662446390532224,2.857854271902461,4.422642317796843,1.939490066355674,13.475635459709498,1.0400009155273438,-2.7948867808385955,-2.2580010414123564,-6.763550831969461,2.247548749144748,-4.510775936690912,-0.005226146133800569,1.4904391926737972,31.37250502081253,7.246210461448339,2.252774895278553,7,0.8150005340576172,3.405000686645508,4.730002403259277,4.4500017166137695,4.799999237060547,2,0.16609756103338147,-1.3409128839355307,31.35000038146973,-1.6000038147034656,32.06999969482422,-1.1780837666239812,32.080001831054695,0.16609756103338147
6109,2009-07-09,32.860000610351555,33.27000045776367,32.330001831054695,32.470001220703125,7491700.0,0.02018011624819449,-1.805973718372126,0.5999994131231455,43.20987575036353,29.30711629936294,0.33413663873264454,1.8573031579979542,3.6885900938137937,1.3426572297699195,13.262326926559808,1.0600013732910156,-2.65680556626063,-1.3249995231628517,-5.454229747995093,2.8042307016693897,-3.3896146355789725,0.739615589253269,-1.6100006103515554,68.22034720201717,39.95083919683601,2.06461511241612,7,0.16499900817871804,2.7549991607666087,4.080000877380378,3.989999771118171,3.579998016357422,3,0.1454655718354152,1.5678930947194913,32.209999084472656,-1.3409128839355307,31.35000038146973,-1.6000038147034656,32.06999969482422,0.1454655718354152
6110,2009-07-10,32.77000045776367,33.22999954223633,32.490001678466804,32.59999847412109,4293700.0,-0.0027388968629395993,-2.7949038978824317,0.4359032043507441,40.73646560250107,30.523130632951727,0.24973722502288354,1.6822913296333013,3.7030441415142477,1.5206508932767093,13.544084721032956,0.7399978637695241,-2.4454966883948117,-1.1919997215270968,-5.104885284234413,2.720885841180216,-3.148442502880755,0.7644430598265615,-1.5200004577636719,75.24753036177296,42.933413325587765,1.9564427813536571,7,0.25499916076660156,2.844999313354492,4.1775007247924805,4.079999923706055,1.9799995422363281,4,0.21299967789846863,-1.805973718372126,32.860000610351555,1.5678930947194913,32.209999084472656,-1.3409128839355307,31.35000038146973,0.21299967789846863
6111,2009-07-13,34.11999893188477,34.310001373291016,33.25,33.700000762939446,8143200.0,0.0411961689125111,1.649993324305251,2.470548636822599,53.73627073825401,33.46770644712393,-1.13496052180993,-0.017505949593250136,2.264226758972768,0.27457466195220803,13.458382908903335,1.5400009155273438,-2.251633996087662,0.37949876785278747,-2.8881957966935587,3.6471933323991337,-1.2543485144203856,2.0133460501259606,-2.829598922729499,93.79077267531105,55.06972833507227,1.6338472822731733,7,-1.0949993133544993,1.4950008392333913,2.8275022506713796,3.045001983642571,1.940002441406243,0,0.10375149549665563,-2.7949038978824317,32.77000045776367,-1.805973718372126,32.860000610351555,1.5678930947194913,32.209999084472656,0.10375149549665563
6112,2009-07-14,34.40999984741211,34.59999847412109,33.490001678466804,34.240001678466804,5325000.0,0.008499440932172364,3.0363855789371996,0.4047593097184072,58.00673062095065,36.764272946532216,-1.5240973596345953,-0.6769385229569593,1.9249862742498323,0.08852295303100988,13.117883134030206,1.1099967956542827,-2.1675211262202225,0.8819996833801298,-1.460437625124591,3.224436991884854,-0.28921897087223414,2.0532183376324937,-2.9988157836914056,94.32839661937979,49.433595102546775,1.1712186542523617,7,-1.4850006103515625,1.2049999237060547,2.537501335144043,2.7550010681152344,1.9000015258789062,1,0.06858473178775837,1.649993324305251,34.11999893188477,-2.7949038978824317,32.77000045776367,-1.805973718372126,32.860000610351555,0.06858473178775837
6113,2009-07-15,35.349998474121094,35.529998779296875,34.759998321533196,34.86999893188477,6753600.0,0.02731760043235454,-1.1999989100876591,2.823557131316834,62.06896485019563,39.76219035488195,-2.4278203367168416,-1.7449959150169505,0.8431391323306698,-0.7411647831802526,13.734459908660934,1.1199989318847656,-1.9161540228247205,1.8464983940124498,-0.4025078612944526,4.095504649319352,0.721995266358995,2.9710015216659045,-3.7474855457763674,94.37498509882458,42.843508370804756,1.124503127653452,7,-1.9599990844726562,0.2650012969970703,1.8025026321411133,1.81500244140625,1.3600006103515625,2,0.03253186918015838,3.0363855789371996,34.40999984741211,1.649993324305251,34.11999893188477,-2.7949038978824317,32.77000045776367,0.03253186918015838
6114,2009-07-16,35.599998474121094,35.779998779296875,34.779998779296875,35.349998474121094,4796600.0,0.007072136090275016,2.2786852440153087,0.5208338300391878,58.58250695559823,43.86054983835133,-2.7122106301548214,-2.1252220520029823,0.4354745173904462,-0.8731707742127242,14.589706307309653,1.0,-1.653354621124599,2.1099984169006376,-0.08170757981683607,4.301704413618115,1.0141454185419008,3.2058514152593744,-3.6832866777001954,94.5288612828757,42.41352197922512,1.0958529983587382,7,-2.0849990844726562,0.015001296997070312,1.7500028610229492,2.4250030517578125,1.8900032043457031,3,0.03960673898447187,-1.1999989100876591,35.349998474121094,3.0363855789371996,34.40999984741211,1.649993324305251,34.11999893188477,0.03960673898447187
6115,2009-07-17,36.18000030517578,36.310001373291016,35.09999847412109,35.36000061035156,5676500.0,0.016292186963893007,1.240742310572358,3.279998779296875,64.22319328713127,48.67225001624658,-2.960829097912395,-2.6762559146362506,-0.2545370419973949,-1.3353981478983172,14.928161895869929,1.210002899169929,-1.3523540588178449,2.5845002174377427,0.09265758019030557,5.07634285468518,1.3385788988140277,3.8304215360614577,-3.8769598104672838,95.75160098783162,41.7544730936939,1.2459213186237177,7,-2.3999996185302734,-1.0400009155273438,1.205000877380371,1.845001220703125,-0.3699989318847656,4,0.0071862443156476274,2.2786852440153087,35.599998474121094,-1.1999989100876591,35.349998474121094,3.0363855789371996,34.40999984741211,0.0071862443156476274
6116,2009-07-20,36.86000061035156,36.88000106811523,35.86999893188477,36.20000076293945,6141900.0,0.01879492259369897,1.8857172440477343,0.804878162245648,65.13859799667338,53.056859275430966,-3.2295332510516985,-3.3317553991520015,-1.024084160645728,-1.8975836707244937,15.412559710278275,1.0100021362304545,-1.1707414902747288,3.140500545501709,0.26673240852353786,6.01426868247988,1.7036164770126234,4.5773846139907945,-4.076124810213166,99.4100158889486,45.68846229805896,1.4368840684890853,7,-2.7950000762939453,-1.720001220703125,0.8675003051757812,1.1650009155273438,0.049999237060546875,0,-0.05724364013599614,1.240742310572358,36.18000030517578,2.2786852440153087,35.599998474121094,-1.1999989100876591,35.349998474121094,-0.05724364013599614
6117,2009-07-21,36.40999984741211,36.95000076293945,35.4900016784668,36.86999893188477,6440200.0,-0.012208376437548907,3.7096536024118625,-0.6969684709418367,65.6989161746869,56.82239133070606,-2.2197163223900134,-2.7909336877728066,-0.6349214085751811,-1.3401303737365993,15.42673253603018,1.4599990844726562,-0.6312812647167689,2.541999721527098,-0.5681772361317954,5.652176679185988,0.9869112426976514,4.097088200356545,-3.0526665097569534,75.3424514366936,18.775051282451024,1.5550884788294452,7,-1.769998550415039,-1.2700004577636719,1.2950000762939453,1.6150016784667969,0.8800010681152344,1,-0.00961270188376473,1.8857172440477343,36.86000061035156,1.240742310572358,36.18000030517578,2.2786852440153087,35.599998474121094,-0.00961270188376473
6118,2009-07-22,35.91999816894531,36.45000076293945,35.61000061035156,36.0099983215332,6146900.0,-0.013457887407863467,-1.366213377319056,0.1956528950292707,60.34481482897379,58.72627345055165,-1.2830322110390426,-2.1812133486977814,-0.22012065838008255,-0.7453926381250611,15.100454511423578,0.8400001525878906,-0.05637670281931406,1.9049981117248507,-1.3047788832730518,5.114775106722753,0.300109614225903,3.5098866092237984,-1.9878380432446718,52.53448606230432,-3.219066508387094,1.6048884974989504,7,-1.1999969482421875,-1.2199974060058594,1.6950016021728516,2.1050033569335938,1.5500030517578196,2,0.010857550785814851,3.7096536024118625,36.40999984741211,1.8857172440477343,36.86000061035156,1.240742310572358,36.18000030517578,0.010857550785814851
6119,2009-07-23,37.11000061035156,37.43000030517578,35.56999969482422,35.9900016784668,5271500.0,0.03312924560322128,1.1136390729409826,-12.444411477980758,79.41517391659339,63.02390770767302,-2.019103421785722,-3.2097185726152375,-1.4375849119370514,-1.7907416176600464,14.987958019326559,1.8600006103515625,0.5160943507502935,2.888000583648683,-0.5629398162371473,6.33894098353451,1.1625303837057714,4.613470783591595,-2.694985982692714,86.26611831118741,22.752738632867093,1.7254701999429134,7,-1.7700004577636719,-2.770000457763672,0.2824993133544922,0.9150009155273438,0.43000030517578125,3,-0.010778806771760796,-1.366213377319056,35.91999816894531,3.7096536024118625,36.40999984741211,1.8857172440477343,36.86000061035156,-0.010778806771760796
6120,2009-07-24,36.54999923706055,36.97999954223633,36.060001373291016,36.810001373291016,5126500.0,-0.015090308921601236,2.0666683620919852,-0.23214498588220067,74.61536559028005,65.34380713567592,-0.9683541883525351,-2.5853737947397804,-0.8521562658373938,-1.0897906838962044,15.259455386620047,1.0499992370605469,1.0047555536104156,2.2029992103576674,-1.3994910645470142,5.805489485262349,0.4017540729053266,4.004244347810008,-1.5922871874486475,54.639088090074104,-13.965482698365612,1.8012451374523417,7,-1.0899982452392578,-2.2099990844726562,0.7800006866455078,1.4750022888183594,-0.27000045776366477,4,0.025718261587625912,1.1136390729409826,37.11000061035156,-1.366213377319056,35.91999816894531,3.7096536024118625,36.40999984741211,0.025718261587625912
6121,2009-07-27,36.0099983215332,36.58000183105469,35.61000061035156,36.56999969482422,5591700.0,-0.014774307162770062,2.3447992370679733,2.1538337392529123,76.12104212136333,67.35650841349954,-0.14758286349982086,-1.954181295566137,-0.32245995649662973,-0.4217263249326919,15.43417263468232,0.970001220703125,1.3158466954581058,1.5414984703063936,-2.115570526006387,5.198567466619174,-0.28703602785000015,3.3700329684627874,-0.6072743859198084,26.80396964757285,-48.085089312506646,1.828534498156391,7,0.08500099182128906,-1.6699981689453125,0.8850021362304688,1.9250030517578125,0.0800018310546875,0,-0.005553928285594867,2.0666683620919852,36.54999923706055,1.1136390729409826,37.11000061035156,-1.366213377319056,35.91999816894531,-0.005553928285594867
6122,2009-07-28,37.38000106811523,37.5,36.22999954223633,36.2599983215332,7654400.0,0.038045065549553,-1.1525425920537937,-1.9999999999999873,77.41248961881799,69.06134449890203,-1.1756146247662187,-3.2248967425624144,-1.6638488737667316,-1.6285322396949269,15.679755732914641,1.4900016784667969,1.7264191313521593,2.7435011863708425,-1.1291678845995605,6.6161702573412455,0.807166650885641,4.679835721856044,-1.7700004577636648,93.7824397455811,12.835750647659424,1.9363345354852022,7,-1.2400016784667898,-3.0050010681152273,-0.4850006103515554,0.5550003051757884,0.04999923706055398,1,-0.012573601050643757,2.3447992370679733,36.0099983215332,2.0666683620919852,36.54999923706055,1.1136390729409826,37.11000061035156,-0.012573601050643757
6123,2009-07-29,36.97000122070313,37.77999877929688,36.47999954223633,37.18000030517578,4360800.0,-0.010968427921256074,-1.184868184848963,-0.18749872276073898,72.36124105788636,70.59231495471182,-0.5717798941415069,-2.6781253780757908,-1.2600355255555442,-1.0351458963512883,16.197971926158434,1.299999237060554,1.9153809009852907,2.159501361846928,-1.8078307063278274,6.126833430021684,0.17583532775955035,4.143167395934306,-1.3600006103515696,63.34851157700698,-18.414512581025882,1.9836660340873786,7,-0.5300025939941477,-2.4550018310546946,-0.2700023651123118,0.769998550415032,2.680000305175774,2,0.00865565821634351,-1.1525425920537937,37.38000106811523,2.3447992370679733,36.0099983215332,2.0666683620919852,36.54999923706055,0.00865565821634351
6124,2009-07-30,36.72999954223633,37.63999938964844,36.59000015258789,37.25,5431400.0,-0.006491795254050525,-1.6250005960470162,2.476203451407895,71.19911224671506,71.36741706133225,-0.1728029414202794,-2.3432521152379593,-1.0578284690757371,-0.6116108943618457,16.744193166416313,1.0499992370605469,2.051075526032463,1.7829997062683134,-2.2541595842101145,5.820158996746741,-0.23557993897090057,3.8015793515075273,-0.6859992980957017,51.61289755507566,-29.69477666607203,2.0185796452392144,7,-0.09499931335449219,-2.2150001525878906,-0.6174993515014648,0.6600017547607422,2.6800003051757812,3,0.020147064734260756,-1.184868184848963,36.97000122070313,-1.1525425920537937,37.38000106811523,2.3447992370679733,36.0099983215332,0.020147064734260756
6125,2009-07-31,37.36999893188477,37.72000122070313,36.709999084472656,36.709999084472656,5531100.0,0.017424432279464108,-2.06061324162647,-1.2692293584712018,68.82963666276802,71.7775324686761,-0.6998455558800245,-2.705321194655099,-1.6951150825608678,-1.115822407878433,16.480063481224317,1.0100021362304759,2.087930639073818,2.1584992408752512,-1.7797251918409884,6.0967236735914945,0.1893870245171314,4.127611457233371,-0.9787989807128952,81.10598187226209,1.3204393367133918,1.9691122163581212,7,-0.7349987030029368,-2.8549995422363352,-1.2574987411499094,0.020002365112297582,3.75,4,0.004549156770179197,-1.6250005960470162,36.72999954223633,-1.184868184848963,36.97000122070313,-1.1525425920537937,37.38000106811523,0.004549156770179197
6126,2009-08-03,38.41999816894531,38.47999954223633,37.45000076293945,37.93999862670898,5185900.0,0.028097384722284735,2.4333161672611214,0.727272201832214,71.3524690894097,72.4057050147564,-1.6821880482032654,-3.4311177078826205,-2.6988737061990378,-2.026700991451847,16.07787423206601,1.1100006103515554,2.195912297036543,2.890998554229739,-1.004477140454867,6.786474248914345,0.9432607068874361,4.838736401572042,-1.8299980163574219,97.33327229817709,18.586433509304157,1.9477378473423028,8,-1.394998550415039,-3.5549983978271484,-2.317498207092285,-1.0399971008300781,2.720001220703125,0,-0.05570014293697134,-2.06061324162647,37.36999893188477,-1.6250005960470162,36.72999954223633,-1.184868184848963,36.97000122070313,-0.05570014293697134
6127,2009-08-04,38.47000122070313,39.22000122070313,38.099998474121094,38.15999984741211,4776000.0,0.001301485011476089,-4.209265189890295,0.6458368102742663,68.35292438655296,73.29549496559854,-1.574863751956407,-3.078178224788232,-2.6994898519658435,-1.9545618092878954,15.704957341049235,1.1200027465820384,2.208732237766668,2.5850015640258874,-0.9906678830432227,6.160671011094998,0.7971668404913288,4.372836287560446,-1.7600021362304759,72.6277539939439,-3.9711181688601016,1.7878347235345564,8,-1.0750007629394602,-3.2350006103515696,-2.587500572204597,-1.0900001525878977,2.5799980163574148,1,-0.06186641519611946,2.4333161672611214,38.41999816894531,-2.06061324162647,37.36999893188477,-1.6250005960470162,36.72999954223633,-0.06186641519611946
6128,2009-08-05,37.560001373291016,38.959999084472656,37.13999938964844,38.4900016784668,5364200.0,-0.0236547912278825,-1.0564918663091922,-2.9999876945793935,60.69868813776865,71.21588543461802,-0.45568498081186704,-1.8412191739010382,-1.8099440033007994,-0.9295050873751123,14.955576732204456,1.8199996948242188,2.137568692598755,1.4075016021728501,-1.7911685917565805,4.606171796102281,-0.19183349479186518,3.0068366991375655,1.6599998474121165,36.882160713275475,-35.90172172300556,1.5993350969647142,8,-0.14500045776367188,-2.325000762939453,-2.0725011825561523,-0.18000030517578125,2.1999969482421875,2,-0.003461157171513851,-4.209265189890295,38.47000122070313,2.4333161672611214,38.41999816894531,-2.06061324162647,37.36999893188477,-0.003461157171513851
6129,2009-08-06,37.63999938964844,38.400001525878906,36.97000122070313,38.0099983215332,4621600.0,0.002129872562100399,1.4869455031562204,0.3978481833022962,58.42954492394843,69.41746091613672,-0.5057851712190171,-1.6282307192204328,-1.8525046914077734,-0.8841906896265215,14.971902339597658,1.4300003051757741,2.0984221519855595,1.2484996795654268,-1.610623015110619,4.107622374241473,-0.18106166777259602,2.6780610269034497,1.5800018310546946,37.05177345276912,-31.470803863637762,1.4295613473380218,8,-0.22499847412109375,-2.404998779296875,-2.22499942779541,-0.2599983215332031,2.770000457763672,3,0.05340069523973612,-1.0564918663091922,37.560001373291016,-4.209265189890295,38.47000122070313,2.4333161672611214,38.41999816894531,0.05340069523973612
6130,2009-08-07,39.75,39.86000061035156,37.86000061035156,38.18000030517578,5554900.0,0.05605740288433281,1.2346357285641827,-4.2432546678626295,64.32109052580003,68.10635518329634,-2.3625805047679407,-3.3608055722875037,-3.8891391324664113,-2.8965323813649917,15.286733151775312,2.220001220703125,2.220297304109984,3.009500312805173,0.3122301546989945,5.706770470911351,1.6608652337520837,4.358135391858262,-2.779998779296868,96.19374970300792,30.27376170825481,1.348635079053089,8,-1.7049999237060547,-4.194999694824219,-4.679999351501465,-2.3699989318847656,-1.4300003051757812,4,-0.008553462958185931,1.4869455031562204,37.63999938964844,-1.0564918663091922,37.560001373291016,-4.209265189890295,38.47000122070313,-0.008553462958185931
6131,2009-08-10,37.65999984741211,38.61000061035156,37.209999084472656,38.310001373291016,8862000.0,-0.052578620190890324,1.24000244140625,-0.4140137912266805,55.328213253410134,65.65254669825103,-0.015549018954409632,-1.0456082686633437,-1.7537042059370407,-0.7360022551848289,16.2825962078481,2.5400009155273438,2.0170254879739957,0.7425001144409151,-1.6814762170642084,3.1664764459460386,-0.46948805131164306,1.9544882801934733,-0.6899986267089773,23.87539004957769,-39.1651359796837,1.2119881657525613,8,0.5100002288818359,-2.104999542236328,-2.9549999237060547,-0.6199989318847656,0.9000015258789062,0,0.09187464414475888,1.2346357285641827,39.75,1.4869455031562204,37.63999938964844,-1.0564918663091922,37.560001373291016,0.09187464414475888
6132,2009-08-11,36.77000045776367,37.70000076293945,36.52000045776367,37.52999877929688,7122200.0,-0.02363248521652861,1.145450636186143,1.1692254422104174,53.50371673267168,63.55726621767163,0.8703486039114523,0.03189719381096978,-0.9092371704042108,0.2064957262850342,17.33788295695615,1.1800003051757812,1.86442710978816,-0.2654993057251005,-2.3863288941856453,1.8553302827354443,-1.3259140999553694,0.7949154885051684,3.0900001525878906,7.485029598166204,-54.53460229775136,1.060414794230272,8,1.4200000762939453,-1.2150001525878906,-2.3500003814697266,-0.0149993896484375,0.8199996948242188,1,0.11884685552028817,1.24000244140625,37.65999984741211,1.2346357285641827,39.75,1.4869455031562204,37.63999938964844,0.11884685552028817
6133,2009-08-12,36.5,37.040000915527344,36.22999954223633,36.63999938964844,7117000.0,-0.0073429549742272116,-1.3823559110951542,0.18421013005134623,47.27921389379291,60.89949973401361,1.192022035543161,0.413679913166348,-0.6978718527263368,0.5483957042363272,18.274286420075956,0.8100013732910156,1.7351572664332764,-0.5929998397827134,-2.5795245176739456,1.3935248381085188,-1.586262178728326,0.40026249916289913,3.293200607299802,7.438026950880795,-49.38657301039315,0.9932623389456151,8,1.5450000762939453,-0.9449996948242188,-2.1750001907348633,-0.07999897003173828,1.4000015258789062,2,0.12465751334412456,1.145450636186143,36.77000045776367,1.24000244140625,37.65999984741211,1.2346357285641827,39.75,0.12465751334412456
6134,2009-08-13,37.0099983215332,37.2599983215332,36.0099983215332,36.810001373291016,5474500.0,0.013972556754334287,2.571444141689373,-1.4285558583106268,52.06092712153157,59.03630978498734,0.8112276539539423,0.01552751430124033,-1.2653342098574,0.08525160086183803,19.023843972096387,1.25,1.4802632578119201,-0.1535015106201172,-2.0129446984173285,1.705941677177094,-1.0832231045187228,0.7762200832784885,2.6406742431640566,25.974010532521515,-29.841215985951013,0.9297215938986055,8,0.9250011444091797,-0.9149971008300781,-2.6899986267089844,-0.5949974060058594,1.44000244140625,3,0.07430424546655523,-1.3823559110951542,36.5,1.145450636186143,36.77000045776367,1.24000244140625,37.65999984741211,0.07430424546655523
6135,2009-08-14,36.43999862670898,37.08000183105469,36.099998474121094,37.0,3776100.0,-0.015401235360029353,1.7222125089406342,-2.8000495918211996,51.92135930008669,56.87729758617367,1.380620608761653,0.6387535788535459,-0.728691184818345,0.7129983634400858,19.45764641717196,0.9800033569335938,1.300031246492992,-0.7365011215210018,-2.5704537306441324,1.0974514876021289,-1.653477426082567,0.18047518304056354,2.9922334833984365,16.538458716942102,-41.17242120563173,0.9169763045615655,8,1.4950008392334055,-0.2649974822997976,-2.1199989318847585,-0.02499771118163352,1.8800010681152415,4,0.10894625055757512,2.571444141689373,37.0099983215332,-1.3823559110951542,36.5,1.145450636186143,36.77000045776367,0.10894625055757512
6136,2009-08-17,34.75,35.630001068115234,34.740001678466804,35.61000061035156,5738900.0,-0.046377571086687164,-1.0227321987463645,1.5357116095939205,38.575145735708105,53.56865551385758,2.788526445001324,2.2794392398886387,0.8944075554064668,2.4479903266709186,19.315741604088696,1.6999969482421733,1.0992110568474587,-2.3209997177124038,-4.450550671837327,-0.19144876358748064,-3.3857751947748653,-1.2562242406499422,4.476898082792964,0.3377812373539066,-50.628750401150256,1.0647754770624602,8,2.5500011444091797,1.8050003051757812,-0.43000030517578125,1.6650009155273438,3.549999237060547,0,0.10273380416760336,1.7222125089406342,36.43999862670898,2.571444141689373,37.0099983215332,-1.3823559110951542,36.5,0.10273380416760336
6137,2009-08-18,36.060001373291016,36.150001525878906,34.61999893188477,34.86999893188477,6043400.0,0.03769788124578466,1.233575951305616,-1.3837227870335789,46.33360250362179,51.97253488784126,1.2300706930270593,0.9927723821575043,-0.5073362346078909,1.1238349837160726,19.468569856990946,1.5300025939941335,0.9168399690169196,-0.9934984207153335,-3.151482928332989,1.164486086902322,-2.072490674524161,0.08549383309349423,2.8079449971558574,54.54555963355766,4.932719586226462,1.0789922538088268,8,1.1799983978271484,0.6149997711181641,-1.7400016784667969,0.3549995422363281,1.8499984741210938,1,0.06932889364368422,-1.0227321987463645,34.75,1.7222125089406342,36.43999862670898,2.571444141689373,37.0099983215332,0.06932889364368422
6138,2009-08-19,36.310001373291016,36.540000915527344,35.25,35.54999923706055,5603700.0,0.006932889364368533,1.1147534832528705,0.6386559470687836,48.30918586608383,50.84805054807853,0.8762594646488822,0.8152888273310523,-0.8764345643839135,0.8550831690783127,19.730706377505392,1.2900009155273438,0.5990050652783907,-0.7629985809326172,-2.8845977907854987,1.3586006289202643,-1.8237981858590615,0.29780102399382713,2.1331502532996467,64.01525879259015,14.050012592956577,1.0607996049264423,8,0.9299983978271484,0.9299983978271484,-2.04000186920166,0.10499954223632812,0.9899978637695312,2,0.035251961742926774,1.233575951305616,36.060001373291016,-1.0227321987463645,34.75,1.7222125089406342,36.43999862670898,0.035251961742926774
6139,2009-08-20,36.709999084472656,36.88000106811523,35.93000030517578,36.36999893188477,3582600.0,0.011016185515098087,1.7941029625433031,0.44736736435274876,47.290640239806066,48.955778294079195,0.36930429944636955,0.40452785110423406,-1.3611002254519633,0.4555540825702593,19.450680768518225,0.950000762939446,0.3206433734624383,-0.34300079345702983,-2.4706642391561715,1.7846626522421118,-1.4068325163066007,0.720830929392541,1.3508372726474178,84.9592556697034,37.32481677007301,1.0638317228495693,8,-0.09499931335449219,0.5300006866455078,-2.2074995040893555,-0.2949981689453125,1.0200004577636719,3,0.03241630267186757,1.1147534832528705,36.310001373291016,1.233575951305616,36.060001373291016,-1.0227321987463645,34.75,0.03241630267186757
6140,2009-08-21,37.4900016784668,37.75,36.81999969482422,36.91999816894531,4546600.0,0.021247687644973645,-1.4155837721883964,1.6764801579733097,46.09573256761799,47.929947106768964,-0.8548935897365624,-0.3177315940124146,-2.176865793022685,-0.3352468952734,19.3636475558623,1.0400009155273438,0.186903686562367,0.39000167846679545,-1.7324002109398933,2.512403567873484,-0.6711992662365489,1.4512026231701398,-2.870002746582024,91.69334719461408,48.26575677460427,1.061200944703344,8,-1.305002212524414,-0.2500019073486328,-2.925002098083496,-1.0750007629394531,0.3699989318847656,4,0.025606802920578486,1.7941029625433031,36.709999084472656,1.1147534832528705,36.310001373291016,1.233575951305616,36.060001373291016,0.025606802920578486
6141,2009-08-24,35.810001373291016,37.65999984741211,35.7599983215332,37.58000183105469,6575400.0,-0.04481195598720733,-1.0320800634828675,-3.1052448418248866,40.177251045168084,46.44922869704633,0.5979701847545158,1.4192846652359208,-0.5954416128052173,1.307949424590916,19.386625079913404,1.9000015258789062,0.027250276746997315,-1.279998779296875,-3.4257801638858822,0.8657826052921322,-2.352889471591382,-0.20710808700236782,-1.1274024200439356,38.01923435517608,-1.643897955474408,1.0728906922945038,8,0.3749980926513672,1.4299983978271484,-1.350001335144043,0.6049995422363281,1.7099990844726562,0,0.07009210347043693,-1.4155837721883964,37.4900016784668,1.7941029625433031,36.709999084472656,1.1147534832528705,36.310001373291016,0.07009210347043693
6142,2009-08-25,36.90999984741211,37.43000030517578,35.970001220703125,36.13999938964844,8063500.0,0.03071763283822526,-1.6306365751480347,-0.43502839470252913,47.632914318483145,46.488528744234145,-0.5364996123081767,0.297523678352519,-1.7868127506609,0.1626396583939993,18.812068575106128,1.6199989318847656,-0.37740556399123193,-0.15650024414062358,-2.2992013842962464,1.9862008960149993,-1.227850814218435,0.9148503259371878,-2.1660528732299724,66.39999389648438,25.295146638948424,1.0713505700778099,8,-0.7250003814697266,0.3299999237060547,-2.307499885559082,-0.4949989318847656,0.09999847412109375,1,0.037659154575854004,-1.0320800634828675,35.810001373291016,-1.4155837721883964,37.4900016784668,1.7941029625433031,36.709999084472656,0.037659154575854004
6143,2009-08-26,37.290000915527344,37.68999862670898,36.63999938964844,36.79999923706055,5410300.0,0.010295341904258404,-1.5925863132661584,0.6363654378724901,48.752678173295486,46.12094552776347,-0.8858062692291782,-0.06036980666262082,-2.1647438156261245,-0.26699049596986413,18.102054897184267,1.0499992370605398,-0.5393578411282647,0.20750083923339702,-1.9369445893649484,2.3519462678317424,-0.8647218750657757,1.2797235535325697,-2.485932880828848,76.88448761374593,33.81011229648015,1.0722227142991736,8,-1.105001449584961,-0.05000114440917969,-2.40000057220459,-1.4950008392333984,-0.8800010681152344,2,0.016626412353521802,-1.6306365751480347,36.90999984741211,-1.0320800634828675,35.810001373291016,-1.4155837721883964,37.4900016784668,0.016626412353521802
6144,2009-08-27,37.47000122070313,37.65999984741211,36.41999816894531,37.29999923706055,4519300.0,0.004827039441043235,3.509103267466136,0.34694163533177524,40.578516252819284,44.860629633622644,-1.110470996323933,-0.1919287973185888,-2.341506917678558,-0.4762778083802388,17.287794307427408,1.2400016784667969,-0.6131524731886699,0.35050106048584695,-1.7938717379320153,2.494873858903709,-0.7216853387230842,1.422687459694778,-2.6070145466986077,85.92972145065758,47.526714579066585,1.0721863992089296,8,-1.2850017547607493,-0.23000144958496804,-2.760000228881843,-1.855001449584968,-0.37000274658203836,3,-0.004537015695335933,-1.5925863132661584,37.290000915527344,-1.6306365751480347,36.90999984741211,-1.0320800634828675,35.810001373291016,-0.004537015695335933
6145,2009-08-28,37.540000915527344,38.18999862670898,37.45000076293945,37.77000045776367,5929800.0,0.00186815299022558,-2.6097470203481263,-1.3529226971838322,49.404767085816694,46.06392089474582,-1.126488469768482,-0.26197072446677794,-2.3493610293112965,-0.5612440404929657,16.517133235685893,0.7399978637695241,-0.5740538887623714,0.4120006561279297,-1.7378936392031292,2.5618949514589886,-0.6629464915375962,1.4869478037934556,-2.619273975002912,73.2511263559444,31.64684504450274,1.0749471476655295,8,-1.1350021362304688,-0.3000011444091797,-2.700000762939453,-1.9250011444091797,0.329998016357429,4,0.005061231275313993,3.509103267466136,37.47000122070313,-1.5925863132661584,37.290000915527344,-1.6306365751480347,36.90999984741211,0.005061231275313993
6146,2009-08-31,36.27999877929688,37.45000076293945,36.02999877929688,37.15999984741211,7080800.0,-0.03356425427547871,-1.05797229647363,3.826099215497622,47.65549453257188,46.21079778685139,0.4172454399464911,0.8743142932121586,-1.0505671373091232,0.6552361328116021,15.045996759658497,1.5100021362304616,-0.6717352806671215,-0.7410015106201087,-2.832366417630837,1.3503633963906196,-1.7866839641254728,0.3046809428852555,-1.2285009713250687,13.963870307015119,-30.636186459278058,1.0456824535053644,8,0.4400005340576101,0.960000991821282,-1.3799982070922923,-0.664999008178718,1.8199996948242116,0,0.04355021731578179,-2.6097470203481263,37.540000915527344,3.509103267466136,37.47000122070313,-1.5925863132661584,37.290000915527344,0.04355021731578179
6147,2009-09-01,36.09000015258789,36.63999938964844,35.65999984741211,36.11000061035156,8658400.0,-0.005237007527613691,-1.227268983514459,0.022727765327045055,48.02314421580374,46.179015381264705,0.6838623273767368,0.9242540052963903,-0.7928810289612471,0.7739800061266422,13.166955099818663,0.9799995422363281,-0.7351295862707943,-0.812000083923337,-2.8256127776649222,1.2016126098182482,-1.818806430794126,0.19480626294745207,-0.9129623118665933,16.996067693569643,-30.970260597241065,1.0068063468707922,9,0.8349990844726562,1.1499996185302734,-0.8725004196166992,-0.47500038146972656,2.5,1,0.03962317259988257,-1.05797229647363,36.27999877929688,-2.6097470203481263,37.540000915527344,3.509103267466136,37.47000122070313,0.03962317259988257
6148,2009-09-02,37.43000030517578,37.75,36.5,36.52999877929688,9334100.0,0.03712940279640886,-1.6041691501959008,-44.999046347510614,51.8750087278224,46.688389657710964,-0.5370332702425884,-0.44900561992018595,-2.0333977976296183,-0.6295675561011294,12.08081197054576,1.6599998474121094,-0.4387306964127191,0.5345001220703125,-1.4709920708054938,2.5399923149461188,-0.46824597436759063,1.5372462185082156,-2.132444033014977,69.96052615707534,18.418676555787826,1.0027460964379031,9,-0.5050010681152344,-0.1900005340576172,-2.1725006103515625,-1.8150005340576172,1.009998321533196,2,-0.011220998670002702,-1.227268983514459,36.09000015258789,-1.05797229647363,36.27999877929688,-2.6097470203481263,37.540000915527344,-0.011220998670002702
6149,2009-09-03,39.650001525878906,39.86999893188477,37.38999938964844,37.83000183105469,11013600.0,0.059310745460938286,1.1946951948200937,2.022218454626388,62.490281429611755,48.51000619793249,-2.5659778873712327,-2.646383028137066,-4.125745569299809,-2.8537490325872383,11.554333674813364,2.4799995422363352,-0.2708207763186081,2.654001235961914,0.31731495906992535,4.990687512853903,1.4856580975159233,3.822344374407905,-4.236747559536177,94.7744072720286,37.20187522628125,1.168343138445994,9,-1.8850021362304688,-2.4050025939941335,-4.172502517700195,-4.035001754760742,-0.5400009155273438,3,-0.08171504549254816,-1.6041691501959008,37.43000030517578,-1.227268983514459,36.09000015258789,-1.05797229647363,36.27999877929688,-0.08171504549254816
6150,2009-09-04,39.40999984741211,39.72999954223633,39.02000045776367,39.2400016784668,6056300.0,-0.006053005529146116,-1.3278635215248769,0.09340560299474746,70.43858624708585,51.87237677592336,-2.2629571763414162,-2.5646502890024507,-3.7930642355238433,-2.615054570183389,10.146660173590943,0.7099990844726562,-0.14044638739543558,2.430999565124509,0.17512594281579652,4.686873187433221,1.3030627539701527,3.558936376278865,-3.72934118313686,89.07365357467097,23.259100768461366,1.1279368111543575,9,-1.6450004577636719,-2.1650009155273366,-3.8350000381469727,-3.7950000762939453,-0.15000152587890625,4,-0.05861459990446316,1.1946951948200937,39.650001525878906,-1.6041691501959008,37.43000030517578,-1.227268983514459,36.09000015258789,-0.05861459990446316
6151,2009-09-08,41.11999893188477,41.27999877929688,39.65999984741211,39.790000915527344,8875900.0,0.04338997947458645,-1.0377343099597267,7.823602010591551,71.44066207609997,54.51768208232523,-3.509592834918898,-4.218425031523374,-5.373450732909724,-4.327607535957078,9.556738717678813,1.8699989318847727,0.033918114226381135,3.967998695373545,1.0567458533203649,6.879251537426725,2.5123722743469585,5.423625116400132,-5.187979851552953,97.15302708503451,28.677346330271405,1.4556264210265888,9,-2.6499996185302805,-3.1700000762939453,-5.544999122619636,-5.504999160766609,-0.5,1,-0.07903696703357466,-1.3278635215248769,39.40999984741211,1.1946951948200937,39.650001525878906,-1.6041691501959008,37.43000030517578,-0.07903696703357466
6152,2009-09-09,41.13999938964844,41.47999954223633,40.70000076293945,41.04999923706055,6968400.0,0.0004863924679763265,1.0259696508810954,0.06766938858629366,70.87293237371361,56.97548810459391,-3.203331741267121,-4.1046999573921426,-5.2751185067616575,-4.365719299281714,9.583567152558542,0.779998779296875,0.18428638483652549,3.7694992065429673,0.36481246292030534,7.174185950165629,2.0671558347316363,5.471842578354298,-4.780141933399413,93.1726870714689,23.13589215389429,1.7023433718113323,9,-2.5699996948242188,-3.0900001525878906,-5.194999694824219,-5.524999618530273,-0.220001220703125,2,-0.0738940437683201,-1.0377343099597267,41.11999893188477,-1.3278635215248769,39.40999984741211,1.1946951948200937,39.650001525878906,-0.0738940437683201
6153,2009-09-10,41.04999923706055,41.22000122070313,40.22000122070313,41.11000061035156,5770700.0,-0.00218765566171919,6.142790970149908,-0.6666807951511041,69.2717489293614,60.16362506865415,-2.8204911353570807,-3.8539411397382466,-5.0483056574670755,-4.280167270998433,9.721455637167665,1.0,0.5915522026183524,3.4519990921020494,-0.29829364655904556,7.202291830763144,1.5768527227714983,5.3271454614326,-4.178127572212794,89.48654549795788,20.455917938321107,1.8751463693305481,9,-2.479999542236328,-3.0,-4.73499870300293,-5.434999465942383,-0.31999969482421875,3,-0.059926897203246066,1.0259696508810954,41.13999938964844,-1.0377343099597267,41.11999893188477,-1.3278635215248769,39.40999984741211,-0.059926897203246066
6154,2009-09-11,39.7599983215332,40.63000106811523,39.36999893188477,40.540000915527344,10527700.0,-0.031425114238801566,1.6249965230728975,12.999745692669592,59.643142816768844,61.30122237209328,-1.3091660875941074,-2.474207583850287,-3.650102472795126,-3.0240359070993037,9.822105438440273,1.6800003051757741,0.7899369680664847,2.02449817657471,-1.8350809985500192,5.884077351699439,0.0947085890123418,3.954287764137078,-2.427313868946591,30.08122516956801,-34.59218079710341,1.929789587562366,9,-1.1899986267089844,-1.7099990844726562,-3.43499755859375,-4.144998550415039,1.1000022888183594,4,-0.03319918889708151,6.142790970149908,41.04999923706055,1.0259696508810954,41.13999938964844,-1.0377343099597267,41.11999893188477,-0.03319918889708151
6155,2009-09-14,40.40999984741211,40.68000030517578,39.25,39.7400016784668,8575000.0,0.016348127598558637,1.3636386564689118,-0.8589691548517409,71.41525196169108,63.94119541977318,-1.68661039283041,-2.9634757364891158,-4.120221009133459,-3.700639026236921,9.89586348185223,1.4300003051757812,0.9769288919039667,2.475999641418454,-1.5093484760590599,6.461347758895968,0.48332558267969716,4.468673700157211,-2.6625838858605277,52.017941055217335,-15.364977937909316,1.9926740587387557,9,-1.8400001525878906,-2.3600006103515625,-4.084999084472656,-4.795000076293945,-0.6199989318847656,0,-0.03217023612891201,1.6249965230728975,39.7599983215332,6.142790970149908,41.04999923706055,1.0259696508810954,41.13999938964844,-0.03217023612891201
6156,2009-09-15,38.31999969482422,40.52999877929688,37.95000076293945,40.349998474121094,24978200.0,-0.05171987529026767,1.158994707305699,-3.0298572046733017,56.01022585400549,64.82864893512894,0.8081846898469749,-0.6243158871816092,-1.8705926057317726,-1.6458316379712414,10.31323672469992,2.579998016357429,1.2380818421503363,0.20749950408935547,-3.4865395515157545,3.9015385596944654,-1.639520023713196,2.054519031891907,3.1599998474121094,10.4815597686542,-54.670020098954744,1.8470195278025534,9,0.6700000762939453,-0.2700004577636719,-1.5199995040893555,-2.7049999237060547,0.4900016784667969,1,0.024530235756655028,1.3636386564689118,40.40999984741211,1.6249965230728975,39.7599983215332,6.142790970149908,41.04999923706055,0.024530235756655028
6157,2009-09-16,38.560001373291016,38.7400016784668,37.86999893188477,38.68999862670898,10358100.0,0.006263091867905635,6.565130858791858,0.06403809437904609,55.47885938324386,65.22907678573131,1.0676762932914627,-0.703488946337167,-1.9216747231230897,-1.916315329705462,10.78777969518991,0.8700027465820241,1.381634334503616,0.32250118255615234,-3.246167963406023,3.891170328518328,-1.4618333904249354,2.10683575553724,2.8493981933593773,20.597073730645906,-41.29117956736094,1.7843345729810882,9,0.8749980926513672,-0.5100021362304688,-1.6975011825561523,-2.9450016021728516,0.8899993896484375,2,0.05342317129741181,1.158994707305699,38.31999969482422,1.3636386564689118,40.40999984741211,1.6249965230728975,39.7599983215332,0.05342317129741181
6158,2009-09-17,37.59000015258789,38.81999969482422,37.40999984741211,38.56999969482422,9719500.0,-0.025155632421087204,-1.1044771445570825,7.538617289747463,50.484648011228366,63.89511751702205,2.305173943714557,0.38717398375306544,-0.7978548985113321,-0.9667789427441704,10.929389567213105,1.4099998474121094,1.6386768194587873,-0.7114999771118136,-4.179101370545467,2.7561014163218402,-2.4453006738286405,1.0223007196050133,3.677823388671875,5.504595717973754,-51.139046857985264,1.7338006967168285,9,1.8549995422363281,0.45999908447265625,-0.7174997329711914,-1.9750003814697266,1.5799980163574219,3,0.08858733713328193,6.565130858791858,38.560001373291016,1.158994707305699,38.31999969482422,1.3636386564689118,40.40999984741211,0.08858733713328193
6159,2009-09-18,37.900001525878906,38.13000106811523,37.61000061035156,37.72999954223633,7433900.0,0.00824691066859895,-1.536588542878109,-0.17347149290972008,51.42630869399624,61.78264223334543,1.923059879945562,0.18013112622585936,-0.9682187163571072,-1.2894230916923988,10.83053403562812,0.5400009155273366,1.9407625641028616,-0.4609987258911161,-3.8536456516677617,2.9316481998855295,-2.157322188779439,1.2353247369972067,3.136352593749997,14.984758711682423,-37.924042533830956,1.696323462888323,9,1.5449981689453125,0.14999771118164062,-1.100001335144043,-2.285001754760742,1.4899978637695312,4,0.07467012935144712,-1.1044771445570825,37.59000015258789,6.565130858791858,38.560001373291016,1.158994707305699,38.31999969482422,0.07467012935144712
6160,2009-09-21,38.45000076293945,38.52000045776367,37.45000076293945,37.45000076293945,7633200.0,0.01451185263633814,-1.1399993896484375,5.882284303825872,59.10999421229751,60.41256802625627,1.3662386556883561,-0.31016195195347507,-1.3664089170661669,-1.8434066990346594,10.186562030939523,1.0699996948242188,2.1297499677069283,0.04100055694580362,-3.3268335178627026,3.40883463175431,-1.642916480458453,1.7249175943500603,2.368772100356445,33.33337408865988,-23.489559088657344,1.6839170374042542,9,0.9949989318847656,-0.40000152587890625,-1.4350004196166992,-2.835000991821289,1.4199981689453196,0,0.0626787984289201,-1.536588542878109,37.900001525878906,-1.1044771445570825,37.59000015258789,6.565130858791858,38.560001373291016,0.0626787984289201
6161,2009-09-22,38.31999969482422,39.02000045776367,38.27999877929688,38.77000045776367,5724200.0,-0.00338104201653322,-1.7924454968799288,-0.4500007629394531,59.40927289355652,59.13882808401658,1.1815429357258225,0.018470423005851444,-1.1265006071913746,-1.731758514144211,10.509523570476203,0.7400016784667898,1.9821017022406195,-0.21450042724609375,-3.3538626409932135,2.924861786501026,-1.7841815341196536,1.3551806796274661,2.2942467875186523,56.52170822552671,-5.11850470506225,1.5696811068735588,9,0.9950008392333984,-0.2700004577636719,-1.2649993896484375,-2.7049999237060547,0.26000213623046875,1,0.038361201263309885,-1.1399993896484375,38.45000076293945,-1.536588542878109,37.900001525878906,-1.1044771445570825,37.59000015258789,0.038361201263309885
6162,2009-09-23,38.29999923706055,38.849998474121094,38.22000122070313,38.400001525878906,5939900.0,-0.000521932618031129,-3.846164003697556,0.22222693171703473,54.13104504852413,57.45652765281245,0.8452063835670316,0.15594064679294206,-1.0039082921318965,-1.7115723230216133,10.833058575205474,0.6299972534179616,1.7523792472703548,-0.3040008544921875,-3.352156858780859,2.744155149796484,-1.8280788566365231,1.2200771476521481,2.1219924471864786,55.279444239098495,-5.089024420790352,1.5240780021443339,9,0.7450008392333984,-0.25,-1.3724985122680664,-2.684999465942383,0.970001220703125,2,0.013315982934458459,-1.7924454968799288,38.31999969482422,-1.1399993896484375,38.45000076293945,-1.536588542878109,37.900001525878906,0.013315982934458459
6163,2009-09-24,37.90999984741211,38.900001525878906,37.63999938964844,38.5,4852700.0,-0.010182751890790098,-1.2300901685554464,5.8998664886515355,40.0,55.273956228727016,0.8302676948241015,0.6269125045308357,-0.5440372518745704,-1.3744286796475436,10.821106890324875,1.2600021362304688,1.3390971682059458,-0.7250001907348604,-3.7291826768270653,2.2791822953573444,-2.227091433780963,0.777091052311242,2.33127232662482,29.29931043866597,-25.61338508418723,1.5020912430461042,9,1.135000228881836,0.4549999237060547,-0.9524993896484375,-2.2950000762939453,0.2700004577636719,3,0.04062255135124904,-3.846164003697556,38.29999923706055,-1.7924454968799288,38.31999969482422,-1.1399993896484375,38.45000076293945,0.04062255135124904
6164,2009-09-25,37.29999923706055,37.90999984741211,37.08000183105469,37.90999984741211,3900500.0,-0.016090757394007338,1.721302248793056,1.033899072188278,38.368252996238304,51.602067454787814,1.1785586316350276,1.2896447277271292,0.12212787049830354,-0.8291914101011884,11.103357549601585,0.8299980163574219,0.889856672465271,-1.326500701904294,-4.345487768239231,1.6924863644306427,-2.835994235071766,0.1829928312631779,2.771396597378896,11.340080501967323,-37.63004527576657,1.5094935331674684,9,1.5050010681152344,1.2700004577636719,-0.05999946594238281,-1.6849994659423828,1.5900001525878906,4,0.05013402064702377,-1.2300901685554464,37.90999984741211,-3.846164003697556,38.29999923706055,-1.7924454968799288,38.31999969482422,0.05013402064702377
6165,2009-09-28,37.72999954223633,37.88999938964844,37.310001373291016,37.38999938964844,2605900.0,0.011528158551503243,-1.3200097656995065,-0.5573767416264352,28.241362829708905,48.51663822986598,0.3670173991845189,0.9218734048354378,-0.2642513442377421,-1.3002371388168754,10.99996076245284,0.5900001525878906,0.4519851549307816,-0.9060003280639677,-3.9117587196677945,2.099758063539859,-2.4088795238658847,0.5968788677379493,2.102084771932333,33.50506037647549,-8.983176972690003,1.5028791958019139,9,0.32000160217285156,0.8400001525878906,-0.8024997711181641,-2.114999771118164,1.5900001525878906,0,0.0439968159966142,1.721302248793056,37.29999923706055,-1.2300901685554464,37.90999984741211,-3.846164003697556,38.29999923706055,0.0439968159966142
6166,2009-09-29,37.86000061035156,38.25,37.5,37.88999938964844,2513800.0,0.003445562409024383,1.0,-0.08823166421703374,29.24053811312737,45.601269199853036,0.18428276370811858,0.9658298997729489,-0.3701431219394351,-1.4635995080554949,11.299590645620118,0.75,0.21412033797000873,-0.854999351501462,-3.6774986205381524,1.9674999175352283,-2.2662489860198036,0.5562502830168796,1.7519171051679834,42.85708297177543,6.500009212708491,1.4112496345183443,9,0.1900005340576172,0.7099990844726562,-1.147500991821289,-2.2450008392333984,1.0999984741210938,1,0.05309028761567536,-1.3200097656995065,37.72999954223633,1.721302248793056,37.29999923706055,-1.2300901685554464,37.90999984741211,0.05309028761567536
6167,2009-09-30,37.52000045776367,37.88000106811523,37.0099983215332,37.79999923706055,5175500.0,-0.008980458190878338,2.9545359966709235,9.333672431332655,28.343590098835662,43.141151654031624,0.40369779401274286,1.4951101574624914,0.005019660014639271,-1.1415528865823177,11.486289513120608,0.8700027465820241,-0.2524860278022345,-1.2664995193481445,-3.873213113133758,1.340214074437469,-2.5698563162409513,0.03685727754466228,1.8893639869986885,26.984194262624307,-2.5427924390352636,1.3033567968928075,9,0.4949989318847656,1.0499992370605469,-0.8075008392333984,-1.9650001525878906,2.529998779296875,2,0.028251635404009656,1.0,37.86000061035156,-1.3200097656995065,37.72999954223633,1.721302248793056,37.29999923706055,0.028251635404009656
6168,2009-10-01,37.0099983215332,37.849998474121094,36.66999816894531,37.43000030517578,6079800.0,-0.013592807302989729,-1.145450636186143,1.5000136239782016,31.343309848219775,40.909707337834234,0.9194662386562698,2.0786046032633365,0.5607797689244478,-0.6563246236995184,12.094393414214434,1.1800003051757812,-0.4004235862612333,-1.7555015563964815,-4.414471936830651,0.903468824037688,-3.0849867466135663,-0.42601636617939675,2.159429510906243,21.518972060996454,-7.610000443556942,1.3294851902170857,10,0.8350009918212891,1.5600013732910156,-0.2974987030029297,-1.4549980163574219,3.2300033569335938,3,0.06106463763105752,2.9545359966709235,37.52000045776367,1.0,37.86000061035156,-1.3200097656995065,37.72999954223633,0.06106463763105752
6169,2009-10-02,36.40999984741211,36.810001373291016,36.29999923706055,36.38999938964844,3808200.0,-0.016211794145691738,-4.1000019073413565,-0.04761991262568006,22.67762296653909,36.861666088305526,1.4369965343170037,2.554389487498227,1.1621444064930273,-0.06727665480722322,11.54258375320837,0.7099990844726562,-0.5851398089295827,-2.193499946594237,-5.0153785009523375,0.6283786077638638,-3.6044392237732836,-0.7825606694151901,2.459496425408041,5.641054734037454,-19.741957412085316,1.4109392771790499,10,1.25,2.1599998474121094,0.30249977111816406,-0.8549995422363281,5.369998931884773,4,0.04861303117773774,-1.145450636186143,37.0099983215332,2.9545359966709235,37.52000045776367,1.0,37.86000061035156,0.04861303117773774
6170,2009-10-05,37.099998474121094,37.25,36.31999969482422,36.41999816894531,3246200.0,0.01895080004396177,-1.1136436541445949,33.999237078008775,39.69594572825205,34.6712964032717,0.598276723677003,1.7733801745326048,0.49961123497679694,-0.7346257437143251,10.817154412653176,0.9300003051757812,-0.6179380630045088,-1.3880012512207003,-4.259549954927714,1.483547452486313,-2.8237756030742105,0.04777310063280993,1.4097682136927148,41.02558584923931,13.189326270415567,1.4357743518535073,10,0.5000019073486328,1.470001220703125,-0.3874988555908203,-1.5449981689453125,5.140003204345703,0,0.04824800509832761,-4.1000019073413565,36.40999984741211,-1.145450636186143,37.0099983215332,2.9545359966709235,37.52000045776367,0.04824800509832761
6171,2009-10-06,37.86999893188477,38.150001525878906,37.38000106811523,37.47999954223633,5433800.0,0.02075473017339302,-1.6101872446076269,0.5735282567963393,44.65114766120787,33.617974471347665,-0.270740441525831,0.7878049645358871,-0.21600150990396827,-1.4921186591814504,9.136760961255295,1.0500030517578125,-0.6723999668243863,-0.455500793457027,-3.054848564152266,2.143846977238212,-1.75517467880465,0.8441730918905961,0.33040031282357774,84.86474337429183,53.79481459887194,1.299673885347621,10,-0.26999855041504617,0.700000762939446,-1.0474996566772532,-2.3149986267089915,4.380001068115227,1,0.038288904247066435,-1.1136436541445949,37.099998474121094,-4.1000019073413565,36.40999984741211,-1.145450636186143,37.0099983215332,0.038288904247066435
6172,2009-10-07,38.099998474121094,38.099998474121094,37.560001373291016,37.88000106811523,3662300.0,0.006073397114428447,3.909122435886321,0.56409679564929,54.46583242197078,35.22528918489998,-0.5946247297593317,0.3355843483464156,-0.43198540811035,-1.6966498773924528,7.273637962128243,0.5399971008300781,-0.8821216318678324,-0.07350120544433736,-2.310098909779917,2.1630964988912424,-1.1918000576121273,1.0447976467234525,-1.7999992370605469,97.29713568139687,60.3911733147374,1.118298852167791,10,-0.8249988555908203,0.470001220703125,-1.1199989318847656,-2.5449981689453125,3.740001678466797,2,0.022572195401417305,-1.6101872446076269,37.86999893188477,-1.1136436541445949,37.099998474121094,-4.1000019073413565,36.40999984741211,0.022572195401417305
6173,2009-10-08,38.59000015258789,38.88000106811523,38.25,38.2599983215332,4335700.0,0.012860936957769908,-2.600021798365082,1.5000260096061662,55.857370554568604,37.168524469158896,-1.0929610465927624,-0.36697897443527694,-0.8887710652826684,-2.173244139990544,5.92981861021926,0.7800025939941335,-1.0854764239764734,0.5395004272460966,-1.2586212416900366,2.33762209618223,-0.35956040722197,1.4385612617141632,-2.254000930786134,88.75966241431748,47.05333736558212,0.8990608344680652,10,-1.0,0.2999992370605469,-1.5075006484985352,-3.0349998474121094,3.2900009155273366,3,0.03783361178283773,3.909122435886321,38.099998474121094,-1.6101872446076269,37.86999893188477,-1.1136436541445949,37.099998474121094,0.03783361178283773
6174,2009-10-09,38.43999862670898,38.61999893188477,38.16999816894531,38.4900016784668,3597000.0,-0.003887056887426632,1.9032535932269259,-0.15152355851484098,49.90890595425697,39.57602926077535,-0.8540580925234522,-0.33828290904047975,-0.6988745513672256,-2.024782087681615,5.160408731651651,0.45000076293946023,-1.2160439133810002,0.4554988861083942,-1.1667218971963464,2.077719669413135,-0.35561150554397614,1.2666092777607645,-2.0022393310546818,82.812413852708,38.39266792898027,0.8111103916523688,10,-0.8499984741210866,0.45000076293946023,-1.3574991226196218,-2.884998321533196,4.490001678466804,4,0.046826303747761866,-2.600021798365082,38.59000015258789,3.909122435886321,38.099998474121094,-1.6101872446076269,37.86999893188477,0.046826303747761866
6175,2009-10-12,39.11000061035156,39.349998474121094,38.52000045776367,38.7400016784668,4684500.0,0.017429812892268304,-1.0493743436141605,-7.399527006407249,56.55058106064918,42.61047847716666,-1.4614030111296046,-1.1706932534022556,-1.3410057669827893,-2.6756776511079607,4.636144088090933,0.9099998474121165,-1.1415770976332311,1.1905008316040053,-0.09088844901722126,2.471890112225232,0.549806191293392,1.8311954719146186,-2.574551643798827,87.81735127986171,43.07247542045504,0.6406946403106116,10,-1.2850017547607422,-0.220001220703125,-1.605001449584961,-3.5500011444091797,3.0900001525878906,0,0.06826893703086845,1.9032535932269259,38.43999862670898,-2.600021798365082,38.59000015258789,3.909122435886321,38.099998474121094,0.06826893703086845
6176,2009-10-13,39.2599983215332,39.4900016784668,38.93000030517578,39.0099983215332,3864400.0,0.0038352776487029505,-1.73174044920821,0.6756776262204489,57.79219572853241,45.88254576935519,-1.555504625199859,-1.314028791521629,-1.494664881325619,-2.7900145867968007,5.062304843361199,0.5600013732910156,-0.9863802661160861,1.2934986114501967,-0.11262776677770603,2.6996249896780995,0.5904354223362418,1.9965618005641517,-2.5556763845263646,88.08272950440568,42.825117315028535,0.7030631891139526,10,-1.3649978637695312,-0.3699989318847656,-1.7549991607666016,-3.6999988555908203,3.220001220703125,1,0.07590431697240119,-1.0493743436141605,39.11000061035156,1.9032535932269259,38.43999862670898,-2.600021798365082,38.59000015258789,0.07590431697240119
6177,2009-10-14,40.61999893188477,40.77000045776367,39.709999084472656,39.72999954223633,7906300.0,0.0346408728602936,-1.2795720977546616,3.5599975585937784,69.00418813881421,50.06708780164347,-2.715042168725766,-2.647526646559193,-2.84421105356288,-4.105285703962643,5.8635611752457555,1.5100021362304688,-0.7365688490567521,2.550499343872076,0.7227429678078607,4.378255719936291,1.6366211558399684,3.4643775319041836,-3.692822615561134,94.23071562190542,45.014844221984,0.9138781880321073,10,-2.0849990844726634,-1.7299995422363352,-2.4099998474121165,-4.354999542236335,2.3300018310546804,2,0.04012804310626783,-1.73174044920821,39.2599983215332,-1.0493743436141605,39.11000061035156,1.9032535932269259,38.43999862670898,0.04012804310626783
6178,2009-10-15,40.91999816894531,41.0,40.25,40.310001373291016,5316900.0,0.0073855057840745975,-1.0547958090559926,0.6853901280710423,76.53956795499325,56.051748355916146,-2.68437112756164,-2.830374173429739,-3.1007177840159983,-4.38821541531609,6.954148023617984,0.75,-0.4784821134249526,2.6839986801147475,0.4735321125257883,4.894465247703707,1.5787653963202644,3.7892319639092307,-3.6085394384776706,97.17308200380661,41.38302750767218,1.10523328379448,10,-2.259998321533203,-2.1599979400634766,-2.6099987030029297,-4.554998397827148,2.3800010681152344,3,0.02248294293279751,-1.2795720977546616,40.61999893188477,-1.73174044920821,39.2599983215332,-1.0493743436141605,39.11000061035156,0.02248294293279751
6179,2009-10-16,40.72999954223633,40.84000015258789,39.97000122070313,40.650001525878906,5164400.0,-0.004643172903491921,4.800007629413886,0.13114497801847325,72.79634623991535,59.72957063498985,-2.030685587213455,-2.5481325335728044,-2.871116699811651,-4.153657297214366,7.99773180442212,0.9499969482421804,-0.16352139338636107,2.3525001525878935,-0.11480047412252503,4.819800779298312,1.1188498392326807,3.5861504659431063,-2.975915859424802,89.11288275802663,29.243840647899276,1.2336503133552106,10,-1.539999008178711,-2.0799999237060547,-2.4200000762939453,-4.364999771118164,2.979999542236328,4,0.028234754205836987,-1.0547958090559926,40.91999816894531,-1.2795720977546616,40.61999893188477,-1.73174044920821,39.2599983215332,0.028234754205836987
6180,2009-10-19,40.86000061035156,41.27999877929688,40.38999938964844,40.7599983215332,3261000.0,0.0031917768125782064,-1.1190457809001946,1.250059606122741,72.79634623991535,62.85681492151291,-1.7558915882985033,-2.6227972143883065,-3.02721020297345,-4.232621358995232,9.033071676598725,0.8899993896484446,0.17044879613280273,2.3620012283325167,-0.3440590158960859,5.068061472561119,1.0089711062182118,3.7150313504468215,-2.7164069694774184,82.12772588703918,19.27619479557581,1.353030122114302,10,-1.4400005340576172,-2.0700016021728516,-2.5500011444091797,-4.495000839233398,1.9899978637695312,0,0.050660784725974795,4.800007629413886,40.72999954223633,-1.0547958090559926,40.91999816894531,-1.2795720977546616,40.61999893188477,0.050660784725974795
6181,2009-10-20,39.790000915527344,40.63000106811523,39.099998474121094,40.63000106811523,6260500.0,-0.026186972071487014,2.642862657299512,-8.399809269502123,65.52667600075769,64.08579754137811,-0.4301310112047645,-1.514680525921122,-1.9288971426058907,-3.1198432574537804,9.321119644490446,1.7600021362304688,0.6339359597832583,1.218501472473143,-1.5464162900852685,3.9834192350315547,-0.1639574088060627,2.600960353752349,-1.207310555274013,31.651483707045188,-34.260764661945885,1.382458881279206,10,-0.06500244140625,-1.0000019073486328,-1.480001449584961,-3.4250011444091797,3.4699974060058594,1,0.06056797667656366,-1.1190457809001946,40.86000061035156,4.800007629413886,40.72999954223633,-1.0547958090559926,40.91999816894531,0.06056797667656366
6182,2009-10-21,38.810001373291016,40.33000183105469,38.75,39.650001525878906,5891600.0,-0.02462929177400197,-2.2916605406522317,1.0000000000000084,61.56814482122892,64.72032801545149,0.73887438759769,-0.5212379985254572,-0.9026964247639384,-2.1427265908822335,9.563349879736203,1.5800018310546875,0.8801759895295191,0.2130018234252944,-2.550779884385925,2.9767835312365136,-1.1688890304803152,1.594892677330904,2.4699974060058665,2.371596926528587,-66.29933508151149,1.3818908539056092,10,0.9149971008300781,-0.020002365112304688,-0.29000186920166016,-2.4450016021728516,4.020000457763672,2,0.0945632063664652,2.642862657299512,39.790000915527344,-1.1190457809001946,40.86000061035156,4.800007629413886,40.72999954223633,0.0945632063664652
6183,2009-10-22,39.45000076293945,39.61000061035156,38.33000183105469,38.97999954223633,5584000.0,0.016490578897244923,2.240499483326412,-0.5595251611028106,69.4373467657512,66.89015477228418,0.2611587003423921,-1.0961489762078713,-1.4794009683719764,-2.7863873406407436,10.153885654721579,1.279998779296875,1.0717120713091006,0.7760011672973661,-1.9929958636411271,3.5449981982358594,-0.6084973481718805,2.1604996827666128,1.7793980407714898,37.966104763333256,-37.07994763834616,1.3844985154692462,10,0.3549995422363281,-0.6600017547607422,-0.7075014114379883,-3.085000991821289,3.3800010681152344,3,0.08871989689004023,-2.2916605406522317,38.810001373291016,2.642862657299512,39.790000915527344,-1.1190457809001946,40.86000061035156,0.08871989689004023
6184,2009-10-23,39.16999816894531,40.18000030517578,38.97999954223633,39.72000122070313,3905600.0,-0.00709765750517255,-1.5806459551916783,-1.1702162197260069,63.96760237386277,67.71426825153013,0.7326471080281962,-0.7050140494294297,-1.154493465981858,-2.513467875137067,10.624124573930038,1.2000007629394531,1.1805599144778753,0.40249862670898295,-2.2965530370179437,3.1015502904359096,-0.9470272051544839,1.7520244585724498,1.9434247558593825,28.47448158857083,-48.77334010844646,1.349525831863465,10,0.6350021362304688,-0.37999916076660156,-0.4224987030029297,-2.8049983978271484,4.36000061035157,4,0.10543786727540816,2.240499483326412,39.45000076293945,-2.2916605406522317,38.810001373291016,2.642862657299512,39.790000915527344,0.10543786727540816
6185,2009-10-26,39.38999938964844,40.2400016784668,39.11000061035156,39.13999938964844,5097800.0,0.005616574699703447,-6.290386887182517,-0.4545429324455483,61.07871339130254,68.0794368807268,0.6219447028115184,-0.8371994141509305,-1.307731897759922,-2.7235373332487427,11.135574398978743,1.1300010681152344,1.258308581262476,0.5394998550415053,-2.1271163442021717,3.2061160542851823,-0.7938082445803332,1.8728079546633438,1.6120866914062546,46.086865661244964,-28.950040471620106,1.3333080996218376,10,0.41500091552734375,-0.6000003814697266,-0.6424999237060547,-3.0249996185302734,3.7400016784667898,0,0.10967249966395021,-1.5806459551916783,39.16999816894531,2.240499483326412,39.45000076293945,-2.2916605406522317,38.810001373291016,0.10967249966395021
6186,2009-10-27,39.86999893188477,40.11999893188477,38.72999954223633,39.38999938964844,6516200.0,0.012185822535515811,1.8367347733173214,1.919998168945341,62.447252856326585,67.35088851600597,0.26549278366590556,-1.2215220827684732,-1.6595324679865229,-3.197259638296252,11.852706966771127,1.3899993896484446,1.4149269270689544,0.9189994812011761,-1.7419376517533607,3.579936614155713,-0.4114690852760958,2.249468047678448,1.025203779169921,76.99985504150426,4.581314316535753,1.3304685664772697,10,-0.06499862670899148,-1.0799999237060618,-1.12249946594239,-2.964998245239265,3.670001983642571,1,0.07474290499298619,-6.290386887182517,39.38999938964844,-1.5806459551916783,39.16999816894531,2.240499483326412,39.45000076293945,0.07474290499298619
6187,2009-10-28,38.58000183105469,39.79999923706055,38.4900016784668,39.59000015258789,5177900.0,-0.03235508240253426,-1.2016791098602024,-2.104165176549095,49.93679948340028,64.39502535249562,1.3809013342755847,0.16017147089824846,-0.29591480998684716,-1.9275834333843846,12.139465810103339,1.3799972534179759,1.4505808411268646,-0.4239976882934542,-3.005979240339798,2.1579838637528894,-1.714988464316626,0.8669930877297176,2.2125928448000067,13.089006281269036,-54.897037954931335,1.2909907760231705,10,1.2249984741210938,0.20999717712402344,0.10249805450439453,-1.595001220703125,5.209999084472656,2,0.12130627963608309,1.8367347733173214,39.86999893188477,-6.290386887182517,39.38999938964844,-1.5806459551916783,39.16999816894531,0.12130627963608309
6188,2009-10-29,39.27000045776367,39.650001525878906,38.709999084472656,39.040000915527344,3598300.0,0.017884878018683104,-1.1123574315607199,-0.22772269748645024,54.911255211916696,62.40779301605133,0.4830328962789139,-0.3708456735747916,-0.9108166190672264,-2.6481480573376004,12.178253735182205,1.0699996948242188,1.4853122188993098,0.1530008316040039,-2.253386359156792,2.5593880223648,-1.0501927637763941,1.356194426984402,1.4240905042990235,44.571358816964285,-20.649485202488485,1.2031935953803992,10,0.5349998474121094,-0.48000144958496094,-0.7225008010864258,-1.9050006866455078,4.70000076293946,3,0.09065447750936317,-1.2016791098602024,38.58000183105469,1.8367347733173214,39.86999893188477,-6.290386887182517,39.38999938964844,0.09065447750936317
6189,2009-10-30,38.18000030517578,39.52999877929688,38.060001373291016,39.150001525878906,4972200.0,-0.02775656073037802,-1.429749616953674,-4.2174050055562,44.75760531494709,59.292377357721534,1.3111585855408237,0.9049550081790372,0.2302676931904557,-1.5793953630251352,11.948317031801615,1.4699974060058665,1.2772314862391525,-1.0254993438720703,-3.123081740506464,1.0720830527623235,-2.0742905421892672,0.023291854445126603,2.419527091646593,5.504537389277552,-54.509255084671814,1.0487911983171978,10,1.1650009155273438,0.6099987030029297,0.5249996185302734,-0.6949996948242188,5.279998779296875,4,0.12179155287352206,-1.1123574315607199,39.27000045776367,-1.2016791098602024,38.58000183105469,1.8367347733173214,39.86999893188477,0.12179155287352206
6190,2009-11-02,38.88999938964844,39.31999969482422,38.0099983215332,38.349998474121094,4125200.0,0.01859609949705554,-1.1475410861245217,-0.5567012741859367,48.03818096720208,57.34921124288201,0.32668155166965107,0.3540884488963769,-0.44448939759075756,-2.286131367656367,12.133698244168972,1.3100013732910156,0.9878210420598705,-0.40500030517578267,-2.263437488338525,1.4534368779869595,-1.3342188967571502,0.5242182864055849,1.557156445762054,41.706199694824164,-14.147462051107212,0.9292185915813702,11,0.2800006866455078,-0.10000038146972656,-0.2024993896484375,-0.8400001525878906,4.139999389648445,0,0.11931086301028593,-1.429749616953674,38.18000030517578,-1.1123574315607199,39.27000045776367,-1.2016791098602024,38.58000183105469,0.11931086301028593
6191,2009-11-03,39.31999969482422,39.540000915527344,38.31999969482422,38.540000915527344,4948000.0,0.011056834968483864,1.0,1.4444397349496318,42.35294223244259,55.21418873301687,-0.19780046310242483,0.040357536455822185,-0.7793647371093186,-2.7314116662030727,12.650386004180318,1.220001220703125,0.7409965061903492,-0.047500038146971235,-1.7807883242403122,1.6857882479463697,-0.9141441811936417,0.8191441048996992,0.9321835394760924,73.18439683060622,21.268727633139264,0.866644143046669,11,-0.19499969482421875,-0.5300006866455078,-1.0099992752075195,-1.2700004577636719,3.8899993896484375,1,0.09689728898427563,-1.1475410861245217,38.88999938964844,-1.429749616953674,38.18000030517578,-1.1123574315607199,39.27000045776367,0.09689728898427563
6192,2009-11-04,38.959999084472656,39.84000015258789,38.849998474121094,39.650001525878906,3870400.0,-0.009155661575423468,-1.1758191086220195,-0.8846198990570836,38.55140395159969,51.782417309222254,0.20753994334711479,0.49338691981708394,-0.36192279293807417,-2.390695956824942,13.201328947318197,0.9900016784667969,0.4548473757510294,-0.4505006790161161,-2.0916098435890333,1.190608485556801,-1.2710552613025783,0.37005390327034604,1.112809356806288,51.91255805421451,5.4852918586085835,0.8205545822864603,11,0.16500091552734375,-0.1700000762939453,-0.649998664855957,-0.9099998474121094,5.380001068115234,2,0.11755651793328781,1.0,39.31999969482422,-1.1475410861245217,38.88999938964844,-1.429749616953674,38.18000030517578,0.11755651793328781
6193,2009-11-05,40.04999923706055,40.29999923706055,38.47999954223633,38.47999954223633,8052500.0,0.027977417304978935,-1.3184713994839223,-2.275353825740823,46.40591770092287,49.83111901222893,-0.88105203126063,-0.5076531791200907,-1.3928818432823675,-3.4488111422728807,13.30900748724968,1.8199996948242188,0.30466116593633075,0.5664995193481417,-1.050648504771523,2.1836475434678064,-0.24207449271168713,1.3750735314079705,-2.0400009155273438,89.08297379687161,46.070042299905666,0.8085740120598313,11,-0.8950004577636719,-1.260000228881836,-1.7574996948242188,-2.0,5.319999694824226,3,0.09338331459956595,-1.1758191086220195,38.959999084472656,1.0,39.31999969482422,-1.1475410861245217,38.88999938964844,0.09338331459956595
6194,2009-11-06,40.2400016784668,40.540000915527344,39.650001525878906,39.9900016784668,3831200.0,0.004744130961940929,1.094119970200429,0.1592356997419612,46.74370324541766,48.23834010713061,-1.0094692626949353,-0.5859306053411473,-1.5262208734822948,-3.6059790540981425,13.575104426723572,0.8899993896484375,0.25912112626713935,0.6665018081665011,-0.9058545775087623,2.2388581938417644,-0.11967638467113062,1.4526800010041327,-2.1842033386230497,88.14233480342267,48.00852583858835,0.7861781928376316,11,-0.9650020599365234,-1.450002670288086,-2.0325021743774414,-2.19000244140625,1.2899971008300852,4,0.09269382173590546,-1.3184713994839223,40.04999923706055,-1.1758191086220195,38.959999084472656,1.0,39.31999969482422,0.09269382173590546
6195,2009-11-09,41.77999877929688,41.86000061035156,40.29999923706055,40.5099983215332,5013700.0,0.03827030409032428,1.1818138166336327,5.080001831054716,59.959951397920754,47.96197327841885,-2.4303718999053103,-2.019165674335632,-2.99274803009407,-5.0751124191856505,13.672027824525179,1.6199989318847656,0.1274308395319892,2.0729990005493235,0.23533410770884444,3.9106638933898026,1.154166554129084,2.991831446969563,-3.62483233642579,97.74006185411501,54.197963657371965,0.9188324464202382,11,-1.8449993133544993,-2.6899986267089915,-3.664999008178718,-3.7299995422363352,-0.48999786376953836,0,0.04021063557350457,1.094119970200429,40.2400016784668,-1.3184713994839223,40.04999923706055,-1.1758191086220195,38.959999084472656,0.04021063557350457
6196,2009-11-10,42.2400016784668,42.27999877929688,41.5,41.560001373291016,5196100.0,0.011010122369794262,1.0526432027626442,0.5354331181684624,68.10981976262674,49.98119775388846,-2.814846800800865,-2.365761046989668,-3.3318010706207986,-5.465807103585334,13.773800994098501,0.7799987792968821,0.09101996033085413,2.3840017318725586,0.24105366176173249,4.526949801983385,1.312527696817142,3.455475766927975,-3.862545185546878,98.94744450367247,48.12394557604982,1.071474035055413,11,-2.095003128051758,-2.410001754760742,-4.155001640319824,-4.19000244140625,-1.3000030517578196,1,0.01870258213632625,1.1818138166336327,41.77999877929688,1.094119970200429,40.2400016784668,-1.3184713994839223,40.04999923706055,0.01870258213632625
6197,2009-11-11,42.25,43.06999969482422,41.90999984741211,42.61000061035156,4567700.0,0.00023670267840691928,-1.2307669735539009,-0.529412424687812,65.83709948376442,51.19518045076043,-2.513869186968087,-2.368833873938989,-3.2121144673291155,-5.3907262811298295,13.206056286120715,1.1599998474121094,0.07941879720434741,2.3125,-0.06404203370048833,4.689042033700488,1.1242289831497558,3.500771016850244,-3.560340124169926,82.13508349532638,28.458945244902367,1.1882710168502428,11,-1.710000991821289,-1.9349994659423828,-4.164999961853027,-4.200000762939453,-2.75,2,0.022721871821838047,1.0526432027626442,42.2400016784668,1.1818138166336327,41.77999877929688,1.094119970200429,40.2400016784668,0.022721871821838047
6198,2009-11-12,41.84000015258789,42.38000106811523,41.650001525878906,42.13000106811523,5616200.0,-0.00970413840028661,-1.1791090664783772,0.8055567329292389,64.88295850484235,53.43133080519324,-1.9008743709939182,-1.9883179181240394,-2.7177189261149195,-4.889822804772827,12.362662173328195,0.729999542236321,0.010611806309846372,1.8565000534057603,-0.6330425457312927,4.346042652542813,0.6117287538372338,3.101271352974287,-2.7123062948584007,64.03508184872375,6.8748726324592155,1.2447712995685254,11,-1.3000011444091797,-1.3000011444091797,-3.9175004959106445,-3.7900009155273438,-1.7700004577636719,3,0.05975143381650705,-1.2307669735539009,42.25,1.0526432027626442,42.2400016784668,1.1818138166336327,41.77999877929688,0.05975143381650705
6199,2009-11-13,41.88000106811523,42.2400016784668,41.47999954223633,42.0099983215332,4217700.0,0.0009560448226926255,1.5762611045737267,0.4482649759280563,64.16383674479053,55.2230703360364,-1.520759867446749,-2.0424643664291793,-2.7426875015173664,-4.83760497170087,11.707030789480125,0.7600021362304688,0.15991530928853592,1.839000892639156,-0.7732369262904442,4.451238711568756,0.5328819831743559,3.145119802103956,-2.358076626676265,57.039767868135186,-1.458307911126667,1.3061189094647983,11,-1.1850013732910085,-1.3400020599365163,-3.640001296997063,-3.8300018310546804,-1.4300003051757741,4,0.08333328019961805,-1.1791090664783772,41.84000015258789,-1.2307669735539009,42.25,1.0526432027626442,42.2400016784668,0.08333328019961805
6200,2009-11-16,42.93000030517578,43.0,42.099998474121094,42.15999984741211,5001100.0,0.025071614381116936,-1.022468057383127,-5.923205587182022,66.34616677813243,57.888984174446385,-2.1651022216076186,-3.087743225376684,-3.7574062261175385,-5.805588031819433,10.910989281780477,1.1199989318847727,0.24871246332282482,2.7855001449584975,-0.11184167154264202,5.682841961459637,1.3368292367079277,4.234171053209067,-3.053268338398297,91.19500778534054,33.589928646285,1.448670908250571,11,-2.155000686645508,-2.3900012969970703,-4.690000534057617,-4.880001068115234,-2.170001983642578,0,-0.03261126289137506,1.5762611045737267,41.88000106811523,-1.1791090664783772,41.84000015258789,-1.2307669735539009,42.25,-0.03261126289137506
6201,2009-11-17,42.20000076293945,42.7400016784668,41.310001373291016,42.63000106811523,5328000.0,-0.017004415025553055,3.399990609998005,-0.5584416227811512,70.56817753255822,61.44640346121955,-1.0992055556771376,-2.285093026528415,-3.0550082377059127,-4.989480061458934,11.055588078243218,1.6199989318847656,0.5341727670258152,1.9350006103515653,-1.0975702516798265,4.967571472382957,0.41871517933586944,3.4512860413672612,-2.003942023357297,50.56819536470491,-12.144571058981875,1.5162854310156963,11,-1.4250011444091797,-1.6600017547607422,-3.842501640319824,-4.150001525878906,-1.5,1,-0.021563977036969217,-1.022468057383127,42.93000030517578,1.5762611045737267,41.88000106811523,-1.1791090664783772,41.84000015258789,-0.021563977036969217
6202,2009-11-18,42.47999954223633,42.47999954223633,41.75,42.08000183105469,4072100.0,0.006635042043477313,2.6500185967555816,-0.9302265751140126,69.12991250293264,63.971291772553975,-0.9246162263856874,-2.3990477818155753,-3.360568817975576,-5.187893567130544,11.522448569975555,0.7299995422363281,0.7674864976411513,2.0314994812011733,-1.0736427794023626,5.136641741804709,0.4789283508994018,3.584070611502945,-1.9965467071299656,69.2307171410965,4.048729261243707,1.5525711303017686,11,-1.1199989318847656,-1.9400005340576172,-4.087499618530273,-4.430000305175781,-1.5900001525878906,2,-0.036252375991581265,3.399990609998005,42.20000076293945,-1.022468057383127,42.93000030517578,1.5762611045737267,41.88000106811523,-0.036252375991581265
6203,2009-11-19,42.95000076293945,43.04999923706055,42.0,42.209999084472656,6907700.0,0.011064058987002134,1.2340441937382058,1.8500147820364878,80.69498183232123,67.7436560599877,-1.0504586448267617,-2.733543595297668,-3.8482959955475735,-5.564285640895427,12.522513761843795,1.0499992370605469,1.065160374024586,2.326500701904294,-0.9324003105170604,5.5854017143256485,0.6970501956936204,3.9559512081149677,-2.2078932418613064,94.25295420165304,20.633111539522417,1.6294505062106763,11,-1.2650012969970703,-2.410001754760742,-4.23750114440918,-4.900001525878906,-2.5300025939941406,3,-0.08032597675566,2.6500185967555816,42.47999954223633,3.399990609998005,42.20000076293945,-1.022468057383127,42.93000030517578,-0.08032597675566
6204,2009-11-20,43.29999923706055,43.5,42.61999893188477,42.81999969482422,6212800.0,0.00814897480567911,-1.0000000000000162,0.648646558790022,79.7570846033976,69.94333752726291,-1.0289547919043613,-2.907328616923479,-4.170731936788158,-5.825832624525603,13.245439971283094,0.8800010681152273,1.4726650936820178,2.469999122619626,-0.9217929743927513,5.8617912196320034,0.7741030741134409,4.165895171125811,-2.325102498607791,90.86753934453357,12.66510949267412,1.6958960485061887,11,-0.8949985504150391,-2.5450000762939453,-4.589999198913574,-5.25,-2.9599990844726562,4,-0.07459583369857814,1.2340441937382058,42.95000076293945,2.6500185967555816,42.47999954223633,3.399990609998005,42.20000076293945,-0.07459583369857814
6205,2009-11-23,43.709999084472656,44.31999969482422,43.540000915527344,43.68000030517578,5579100.0,0.009468818813770152,-4.032289820830872,0.06249751647076588,79.70229872953536,71.23139074580831,-1.2699413779058801,-3.1379763896203627,-4.568791435456916,-6.113441979024074,14.135311201179569,1.0200004577636719,1.7627505973285196,2.663998985290526,-0.8881057088534021,6.216103679434454,0.8879466382185583,4.4400513323624935,-2.432089954634229,79.73418769081417,0.8599558352920837,1.7760523470719642,11,-0.8949985504150391,-2.5450000762939453,-4.789999008178711,-5.659999847412109,-4.25,0,-0.07458243856818725,-1.0000000000000162,43.29999923706055,1.2340441937382058,42.95000076293945,2.6500185967555816,42.47999954223633,-0.07458243856818725
6206,2009-11-24,42.849998474121094,43.959999084472656,42.61999893188477,43.65999984741211,8545500.0,-0.019675145924609838,-1.1102357001468932,-27.00114445574771,74.65145558028851,72.21076364542209,-0.3512509330881457,-2.153695860828819,-3.6392203144506254,-5.134649499299982,15.06896444695094,1.3400001525878835,2.041822730537291,1.6549983978271499,-1.9391573372800437,5.249154132934343,-0.14207946972644692,3.4520762653807466,-1.1461966651846538,42.801502129996585,-37.852189863607116,1.7970778675535952,11,-0.03499794006347656,-1.6849994659423828,-3.7449989318847656,-4.799999237060547,-2.6599998474121165,1,-0.04877480109713728,-4.032289820830872,43.709999084472656,-1.0000000000000162,43.29999923706055,1.2340441937382058,42.95000076293945,-0.04877480109713728
6207,2009-11-25,43.2599983215332,43.290000915527344,42.790000915527344,43.0,4050800.0,0.009568258156642084,2.1249657277051273,-0.32098503793498073,72.2607454374416,73.03051774904422,-0.6737700727479066,-2.3137312612415144,-3.981188179112607,-5.4107710135919405,16.274377404216175,0.5,2.0710420056930943,1.830998420715332,-1.6540424520091648,5.316039293439829,0.08847798435308363,3.5735188570775804,-1.1899288085724748,54.31027962392342,-24.232991303287136,1.7425204363622495,11,-0.44499778747558594,-2.094999313354492,-4.002499580383301,-5.209999084472656,-2.049999237060547,2,-0.05917701474619519,-1.1102357001468932,42.849998474121094,-4.032289820830872,43.709999084472656,-1.0000000000000162,43.29999923706055,-0.05917701474619519
6208,2009-11-27,42.83000183105469,43.2400016784668,42.2599983215332,42.810001373291016,3037000.0,-0.009939817548825003,1.3333409021757394,0.07692533415496575,67.38256738067284,73.38815448636448,-0.09898265955904861,-1.690000746161516,-3.4554828077440902,-4.861769166520631,17.34789550326893,1.0,1.9696063041759615,1.2230018615722642,-2.1598969040051443,4.605900627149673,-0.46844752121644007,2.9144512443609685,1.4899978637695312,27.670054831607153,-47.60763704543064,1.691449382788704,11,-0.015001296997070312,-1.6650028228759766,-3.572503089904785,-4.780002593994141,-1.94000244140625,4,-0.045295408789817415,2.1249657277051273,43.2599983215332,-1.1102357001468932,42.849998474121094,-4.032289820830872,43.709999084472656,-0.045295408789817415
6209,2009-11-30,42.83000183105469,43.84000015258789,42.650001525878906,43.5,6791000.0,0.0,-1.3106796835649315,-33.49914171275987,58.883280512757565,72.55894490132285,0.05581617400595462,-1.3953107687261763,-3.367794416874169,-4.7519343150768805,18.599574710629753,1.1899986267089844,1.9059966890768152,0.9905017852783189,-2.019282274851605,4.000285845408243,-0.5143902447866466,2.4953938153432844,1.4487978363037115,27.670054831607153,-42.917048705891155,1.5048920300649626,11,-0.015001296997070312,-1.6650028228759766,-3.5325021743774414,-4.780002593994141,-1.2900009155273438,0,-0.05626905344566102,1.3333409021757394,42.83000183105469,2.1249657277051273,43.2599983215332,-1.1102357001468932,42.849998474121094,-0.05626905344566102
6210,2009-12-01,43.52999877929688,43.900001525878906,42.810001373291016,43.27999877929688,4920400.0,0.016343612381885197,1.2020082921040374,-0.37313534810631077,60.48779822141783,71.43890275564057,-0.6147702189540283,-1.823351358863853,-3.987891835895624,-5.33547385284367,19.8884349121261,1.0900001525878906,1.902161816057685,1.4584987640380902,-1.2987329732263575,4.215730501302538,0.07988289540586635,2.837114632670314,0.7084248611450121,74.7058757531223,7.3878309021093,1.3786158686322247,12,-0.49499893188477273,-2.364999771118171,-4.232499122619636,-5.479999542236335,-3.6199989318847727,1,-0.07328276398266687,-1.3106796835649315,42.83000183105469,1.3333409021757394,42.83000183105469,2.1249657277051273,43.2599983215332,-0.07328276398266687
6211,2009-12-02,43.13000106811523,43.83000183105469,43.04999923706055,43.560001373291016,5176700.0,-0.00918901269006922,-1.6440588105983216,-1.7200012207031534,56.727847743171225,70.06089556011153,-0.0770850811114272,-1.183986313668349,-3.5068042844593705,-4.841718026142644,21.467621059109412,0.7800025939941406,1.9045332205979904,0.8680009841918874,-1.6001079229833977,3.3361098913671725,-0.36605346939575156,2.1020554377795264,1.0688540659484929,53.04884431180859,-11.882922417123972,1.2340544535876423,12,0.029998779296882105,-1.9650020599365163,-3.832501411437981,-5.08000183105468,-3.900001525878899,2,-0.0850916274693927,1.2020082921040374,43.52999877929688,-1.3106796835649315,42.83000183105469,1.3333409021757394,42.83000183105469,-0.0850916274693927
6212,2009-12-03,43.540000915527344,44.5,43.5,44.02000045776367,6886500.0,0.009506140441884137,-2.571419813216531,1.1162772129663945,62.996968652353885,68.09444965122627,-0.3586244415858957,-1.29991845843373,-3.828633387545736,-5.1592542657654334,23.280421350807128,1.3699989318847727,1.8054097923131422,1.0490007400512695,-0.9306947272554495,3.0286962073579886,0.05915300639790644,2.0388484737046326,-1.2800025939941406,57.14293012808177,-7.575826948497067,0.9898477336533601,12,-0.1600017547607422,-2.285001754760742,-4.242501258850098,-5.490001678466797,-4.280002593994141,3,-0.07694079509363727,-1.6440588105983216,43.13000106811523,1.2020082921040374,43.52999877929688,-1.3106796835649315,42.83000183105469,-0.07694079509363727
6213,2009-12-04,43.790000915527344,44.5,43.22000122070313,44.43000030517578,5047000.0,0.005741846457124167,2.282053288469797,1.3333333333333333,64.14817100497379,66.36012591806806,-0.5329893062345832,-1.3232018663345997,-3.9731669620791834,-5.329407309235222,24.635786107738454,1.279998779296868,1.733535106040506,1.1120006561279325,-0.5829273127882004,2.8069286250440655,0.26453667166986605,1.959464640585999,-1.4852025604248027,61.62163945513706,-3.9003943041291507,0.847463984458068,12,-0.4100017547607422,-2.535001754760742,-4.492501258850098,-5.740001678466797,-4.060001373291016,4,-0.058917601669650876,-2.571419813216531,43.540000915527344,-1.6440588105983216,43.13000106811523,1.2020082921040374,43.52999877929688,-0.058917601669650876
6214,2009-12-07,43.97000122070313,44.04999923706055,43.599998474121094,43.849998474121094,3395700.0,0.004110534400833199,2.214305177111717,-0.1875044703526325,58.84356080560322,64.0424883709645,-0.679401451241624,-1.2747913002139768,-4.023769581744567,-5.431695129994964,25.842983692827794,0.4500007629394531,1.6749498020432156,1.1055009841918988,-0.24594996849749862,2.456951936881296,0.42977550784720364,1.781226460536594,-1.6212988327026423,68.63910000158047,6.1016128414300965,0.6757254763446982,12,-0.5900020599365305,-2.7150020599365305,-4.672501564025886,-5.920001983642585,-4.620002746582038,0,-0.07004779953484486,2.282053288469797,43.790000915527344,-2.571419813216531,43.540000915527344,-1.6440588105983216,43.13000106811523,-0.07004779953484486
6215,2009-12-08,43.459999084472656,44.09000015258789,43.29999923706055,43.65999984741211,4514100.0,-0.0115988656372914,-2.0384623849172874,-1.666634878250267,61.130742525777805,62.540186920463306,-0.23310460946156297,-0.6666541528122778,-3.4014904453310635,-4.855418169895799,25.918654307954025,0.7900009155273438,1.4718549740158196,0.5114988327026353,-0.762768666620488,1.7857663320257586,-0.12563491695892282,1.1486325823641934,-1.0682707442321728,28.275836667903153,-34.29782874535566,0.637133749661561,12,-0.07999992370605469,-2.2049999237060547,-4.392498970031738,-5.094999313354492,-4.529998779296875,1,-0.04417851379180737,2.214305177111717,43.97000122070313,2.282053288469797,43.790000915527344,-2.571419813216531,43.540000915527344,-0.04417851379180737
6216,2009-12-09,43.02999877929688,43.59000015258789,42.560001373291016,43.5,4921400.0,-0.00989416277575128,2.1692195734591593,2.3499971389879293,54.73321711953938,60.59268377402973,0.25156905216520187,-0.18386133330270837,-2.8660858367423927,-4.371828302551137,25.4098302792638,1.029998779296875,1.2469254410429542,0.041998672485355826,-1.188004827282768,1.2720021722534796,-0.5730030773987025,0.6570004223694141,-0.5961050058612116,24.226687562308772,-35.955616616371245,0.6150017498840616,12,0.35000038146971946,-1.6199989318847727,-4.049999237060554,-4.459999084472663,-3.9300003051757884,2,-0.07250753010446065,-2.0384623849172874,43.459999084472656,2.214305177111717,43.97000122070313,2.282053288469797,43.790000915527344,-0.07250753010446065
6217,2009-12-10,43.209999084472656,43.63000106811523,42.93999862670898,43.25,4281700.0,0.004183135261030424,-1.37931125200594,0.0851081098629972,52.355060319978875,58.92296076728595,0.07122004420549644,-0.3038308823675564,-2.9254561127376775,-4.489463071638113,24.37920420917511,0.69000244140625,0.9851772414227753,0.17399902343750284,-1.0087609398569342,1.3567589867319398,-0.4173809582097192,0.7653790050847249,-0.7347831865057017,33.50506037647549,-21.443555885335293,0.5913799816472185,12,0.32000160217285156,-1.7199993133544922,-4.252499580383301,-4.6399993896484375,-4.439998626708984,3,-0.09210829961962497,2.1692195734591593,43.02999877929688,-2.0384623849172874,43.459999084472656,2.214305177111717,43.97000122070313,-0.09210829961962497
6218,2009-12-11,44.34000015258789,44.43000030517578,43.36999893188477,43.75,5926300.0,0.02615137912653398,1.7532486834347925,-14.74966622162884,58.25398151747553,58.853038656699056,-0.9186705038758589,-1.3037805962019107,-3.9027679020210684,-5.542070625665303,23.84125648995152,1.220001220703125,0.8389933124352851,1.1790000915527372,2.8565720754158974e-05,2.3579716173847203,0.5895143286367457,1.7684858544687287,-1.8242885725802722,95.18715486659771,42.932140893578904,0.5894857629159929,12,-0.8099994659423828,-2.8500003814697266,-5.382500648498535,-5.770000457763672,-6.170001983642578,4,-0.1145692786101219,-1.37931125200594,43.209999084472656,2.1692195734591593,43.02999877929688,-2.0384623849172874,43.459999084472656,-0.1145692786101219
6219,2009-12-14,45.36999893188477,45.54999923706055,44.56999969482422,44.849998474121094,8943400.0,0.02322956192495118,1.227268983514459,0.8813564801344963,61.994228336277956,59.020419780572404,-1.7326915203237405,-2.170177659509257,-4.74561790104903,-6.506901729941347,23.760182578784118,1.2099990844726562,0.7293583967800288,2.034498977661137,0.6403692422475871,3.428628713074687,1.3374341099543656,2.7315638453679085,-2.8146015834773053,93.97991860272283,43.333635416097906,0.6970648677067746,12,-1.3149986267089915,-2.769998550415046,-6.39750003814698,-6.799999237060554,-8.219997406005866,0,-0.12431120834091114,1.7532486834347925,44.34000015258789,-1.37931125200594,43.209999084472656,2.1692195734591593,43.02999877929688,-0.12431120834091114
6220,2009-12-15,41.52999877929688,43.13999938964844,40.959999084472656,43.0,43755100.0,-0.08463743096738852,1.4914289202008928,-2.8269229358470667,43.333330764512105,57.53214011627695,2.0045764226412572,1.6438406966919885,-0.7814756243147585,-2.61446009556888,22.631945086877597,4.4099998474121165,0.5956092805518907,-1.7355010986328026,-3.3400665246128938,-0.13093567265271133,-2.5377838116228517,-0.9332183856427534,4.020000457763665,12.418293592056942,-37.60015143481732,0.8022827129900472,12,1.7250003814697195,1.3950004577636648,-2.49749946594239,-2.9599990844726634,-4.0,1,-0.052492183223047384,1.227268983514459,45.36999893188477,1.7532486834347925,44.34000015258789,-1.37931125200594,43.209999084472656,-0.052492183223047384
6221,2009-12-16,41.290000915527344,42.16999816894531,41.04999923706055,41.900001525878906,11861500.0,-0.005778903703921645,-1.055036431976146,0.414966057007621,39.876675008301824,54.96321860027116,2.186003874512579,1.9100999308810884,-0.4423881048733307,-2.3142616546754198,22.340544221000666,1.1199989318847656,0.5472004017696577,-1.9299989700317397,-3.7044015399117,-0.15559640015177933,-2.8172002549717163,-1.042797685091763,4.259998321533203,7.18958213691189,-40.53918468269139,0.8872012849399786,12,1.9649982452392578,1.9649982452392578,-1.777501106262207,-2.530000686645508,-4.229999542236328,2,-0.057156710051417536,1.4914289202008928,41.52999877929688,1.227268983514459,45.36999893188477,1.7532486834347925,44.34000015258789,-0.057156710051417536
6222,2009-12-17,40.93999862670898,41.5099983215332,40.93999862670898,41.22999954223633,9550500.0,-0.008476683968460463,-2.931019967903884,0.47541086124522763,40.207234960503065,52.303114595329966,2.3785393400600654,2.2543978286695037,-0.0027349106089857855,-1.9273579044238573,22.058869476539133,0.5699996948242259,0.4156394358554678,-2.2030012130737404,-4.228502911613091,-0.1774995145343894,-3.2157520623434195,-1.1902503638040614,4.518200607299811,0.0,-48.189619937142176,1.0127508492696762,12,2.3050003051757884,2.3050003051757884,-0.9524993896484304,-1.969999313354485,-4.020000457763665,3,-0.044943825459424436,-1.055036431976146,41.290000915527344,1.4914289202008928,41.52999877929688,1.227268983514459,45.36999893188477,-0.044943825459424436
6223,2009-12-18,39.5,41.22999954223633,39.2599983215332,41.15999984741211,15372100.0,-0.03517339215955739,1.1888911729987135,5.724119333876895,34.98646108801124,49.65232573781975,3.5157212490533567,3.6076445350356323,1.4962334837055877,-0.4519101785823665,21.712617493509295,1.970001220703125,0.29216311999513067,-3.4704998016357393,-6.0711756367545675,-0.8698239665169112,-4.770837719195157,-2.1701618840763217,5.7774712097167935,3.815606415482938,-45.029334758503765,1.300337917559414,12,2.904998779296875,2.904998779296875,0.9274997711181641,-0.13500022888183594,-3.1500015258789062,4,-0.018481001069274083,-2.931019967903884,40.93999862670898,-1.055036431976146,41.290000915527344,1.4914289202008928,41.52999877929688,-0.018481001069274083
6224,2009-12-21,40.06999969482422,40.45000076293945,39.45000076293945,39.52000045776367,7938500.0,0.014430372020866278,-1.898556493567523,-0.33132487205825917,34.21533132528026,46.66172449332002,2.6086564833407735,2.9336646403280326,0.9978785689608003,-0.9789542251060794,21.050530771243405,1.0,0.08507848021365305,-2.739000129699704,-5.637616185556553,0.15961592615714437,-4.1883081576281285,-1.28969210177128,4.846423141601562,20.87631830690411,-23.677164922095386,1.449308027928424,12,2.3349990844726562,2.3349990844726562,0.4699993133544922,-0.7049999237060547,-3.4199981689453125,0,-0.04741705865608792,1.1888911729987135,39.5,-2.931019967903884,40.93999862670898,-1.055036431976146,41.290000915527344,-0.04741705865608792
6225,2009-12-22,40.45000076293945,40.63999938964844,40.0099983215332,40.290000915527344,4667900.0,0.009483430771383805,1.3333498166816193,0.2909092170149606,37.751372453847104,44.77485286379866,1.9632415759753599,2.42103807557762,0.6738156156152826,-1.3235728284589428,19.797906740148818,0.6300010681152344,-0.16512609284612267,-2.1959991455078125,-5.244072873371657,0.8520745823560318,-3.720036009439731,-0.6719622815758939,4.127036602592774,40.89355683178233,-2.4785234378941183,1.5240368639319217,12,1.9549980163574219,1.9549980163574219,0.16749858856201172,-0.7650012969970703,-3.69000244140625,1,-0.0815821798471763,-1.898556493567523,40.06999969482422,1.1888911729987135,39.5,-2.931019967903884,40.93999862670898,-0.0815821798471763
6226,2009-12-23,40.7599983215332,40.86000061035156,40.15999984741211,40.4900016784668,5703300.0,0.007663721946768787,1.9787189143562107,1.6874806284719739,37.17710998679989,43.08841393788989,1.4498490205920334,2.0516224784501063,0.41967607887770697,-1.612791585816069,19.43879444498751,0.7000007629394531,-0.3902517530150078,-1.7815015792846651,-4.941383669989605,1.378380511420275,-3.361442624637135,-0.20156053393219509,3.4980167013590844,66.66666666666666,24.00227404047338,1.5799410453524696,12,1.6450004577636719,1.6450004577636719,-0.10249900817871094,-1.0749988555908203,-3.479999542236321,2,-0.0792443492454693,1.3333498166816193,40.45000076293945,-1.898556493567523,40.06999969482422,1.1888911729987135,39.5,-0.0792443492454693
6227,2009-12-24,40.70000076293945,41.11999893188477,40.63000106811523,40.88999938964844,2079100.0,-0.0014719715668402023,-1.9697018738367575,-0.703707366695866,35.49295391235796,40.559410870654595,1.2475542843303415,2.0132164978986395,0.4921425614907875,-1.532951564531885,18.97824460920316,0.48999786376954546,-0.6141512446125503,-1.7134992599487333,-4.957124916467762,1.5301263965702958,-3.335312088208248,-0.09168643168921875,3.258133257871286,73.09652533577061,31.47391949879446,1.6218128282595148,12,1.7049980163574219,1.7049980163574219,-0.04250144958496094,-1.0150012969970703,-3.670001983642571,3,-0.08943487276204043,1.9787189143562107,40.7599983215332,1.3333498166816193,40.45000076293945,-1.898556493567523,40.06999969482422,-0.08943487276204043
6228,2009-12-28,40.88999938964844,41.20000076293945,40.70000076293945,40.810001373291016,4465100.0,0.004668270839001787,-2.3333418104599266,-0.4210452346055775,35.55345695438176,37.62154738377724,0.5774309830619018,1.7606975940981044,0.3074063899115913,-1.6872713483037955,19.031622614624975,0.5,-0.7756460216854819,-1.4265005111694364,-4.733101886023199,1.8801008636843264,-3.0798011985963214,0.22680017625744853,2.786246489205652,82.28563581194196,42.259517498792974,1.653300687426883,12,0.3099994659423828,1.5149993896484375,0.06000041961669922,-1.2049999237060547,-5.299999237060547,0,-0.09708978429841097,-1.9697018738367575,40.70000076293945,1.9787189143562107,40.7599983215332,1.3333498166816193,40.45000076293945,-0.09708978429841097
6229,2009-12-29,40.41999816894531,41.11000061035156,40.38000106811523,41.0,4110600.0,-0.011494282898475872,-1.212133122175058,-7.250202660817319,35.68737140656789,36.771996344005665,0.30333196210723656,2.1511821789623653,0.7834422716579752,-1.1852394403977655,18.73971996624834,0.7299995422363352,-0.9620189937625199,-1.7760015487670913,-5.178084155578368,1.6260810580441856,-3.4770428521727297,-0.07496024536145285,2.9912728564695215,34.453698004821256,-6.76716215091276,1.701041303405638,12,0.2950000762939453,1.9850006103515625,0.6925010681152344,-0.7349987030029297,-4.599998474121094,1,-0.10069272338441615,-2.3333418104599266,40.88999938964844,-1.9697018738367575,40.70000076293945,1.9787189143562107,40.7599983215332,-0.10069272338441615
6230,2009-12-30,40.34000015258789,40.56999969482422,40.2599983215332,40.38000106811523,2566800.0,-0.001979169222696364,-2.099942780850658,0.06896687800898514,36.903600266991816,36.44165470608233,0.21990201234755347,2.0869383185554327,0.8644788225805442,-1.1070414330869909,18.41983163138302,0.3100013732910156,-1.311515680388709,-1.6964996337890597,-5.13417526006117,1.7411759924830505,-3.4153374469251148,0.022338179346995446,2.822194510594045,17.30770641528812,-24.986174803019924,1.7188378131360549,12,0.0449981689453125,2.0649986267089844,1.239999771118164,-0.4400005340576172,-4.869998931884766,2,-0.09147244949805144,-1.212133122175058,40.41999816894531,-2.3333418104599266,40.88999938964844,-1.9697018738367575,40.70000076293945,-0.09147244949805144
6231,2009-12-31,39.459999084472656,40.349998474121094,39.459999084472656,40.20000076293945,3762600.0,-0.02181460249842815,-1.4053982998860748,18.499618539007674,32.90792073492605,35.63061979212932,0.9085635861625505,2.8226113885853863,1.7698087140352214,-0.20060446808055588,18.271973714543396,0.8899993896484375,-1.8436443982447912,-2.393000602722168,-5.973733553719853,1.1877323482755173,-4.183367078221011,-0.6026341272233253,3.468063798210352,0.0,-41.61256705600982,1.7903664754988415,12,0.7849998474121094,2.9449996948242188,2.530000686645508,0.8500003814697266,-3.479999542236328,3,-0.06842374114503946,-2.099942780850658,40.34000015258789,-1.212133122175058,40.41999816894531,-2.3333418104599266,40.88999938964844,-0.06842374114503946
6232,2010-01-04,40.18999862670898,40.58000183105469,39.63000106811523,39.84000015258789,6433800.0,0.018499735407332407,-1.467545206836733,-0.4729698381850234,30.36894682517338,35.11756265181401,0.06815578996486948,1.927598865281162,1.1057360269864702,-0.8854440666361185,17.55483071783946,1.1200027465820312,-1.919130134066208,-1.4955009460449276,-5.057324956332479,2.0663230642426242,-3.2764129511887035,0.28541105909884834,2.5179803823050406,41.95395620994805,6.824168115371883,1.7809120051437772,1,0.13500213623047586,2.2150001525878977,1.8000011444091868,0.12000083923340554,-4.789997100830071,0,-0.07240606983943021,-1.4053982998860748,39.459999084472656,-2.099942780850658,40.34000015258789,-1.212133122175058,40.41999816894531,-0.07240606983943021
6233,2010-01-05,41.209999084472656,41.5,40.5,40.540000915527344,6979200.0,0.025379459880991773,-1.6666666666666667,1.9142888283379136,30.303019356348912,34.68286132193275,-0.7641288373564947,0.7424673894106419,0.14424193795780837,-1.8495837176851069,16.817147631164737,1.3100013732910227,-1.919243739837988,-0.3465003967285156,-3.771659883493818,3.078659090036787,-2.0590801401111634,1.366079346654132,1.29110108329251,85.7842752265443,55.698638257505976,1.7125797433826508,1,-0.7299995422363281,1.1949996948242188,0.7800006866455078,-0.8999996185302734,-5.55999755859375,1,-0.10143170099585708,-1.467545206836733,40.18999862670898,-1.4053982998860748,39.459999084472656,-2.099942780850658,40.34000015258789,-0.10143170099585708
6234,2010-01-06,40.88999938964844,41.34000015258789,40.65999984741211,41.209999084472656,4192500.0,-0.007765098324032493,1.344821235958012,-0.4776127900885923,45.4545454545454,35.538769433121445,-0.35266656459602785,0.8641978789458165,0.5292625532205122,-1.483160107866155,16.039599233847145,0.6800003051757812,-1.9090146734435933,-0.5125000000000028,-3.752726416161053,2.7277264161610475,-2.132613208080528,1.1076132080805223,1.4166346673428123,70.09802271613803,36.21703253588238,1.6201132080805252,1,-0.4099998474121094,1.5149993896484375,1.1000003814697266,-0.5799999237060547,-5.130001068115234,2,-0.12961602631870606,-1.6666666666666667,41.209999084472656,-1.467545206836733,40.18999862670898,-1.4053982998860748,39.459999084472656,-0.12961602631870606
6235,2010-01-07,41.540000915527344,41.59000015258789,40.70000076293945,40.79999923706055,8762000.0,0.01589634471952217,1.1190457809001775,-2.3125074505877024,51.67785303629545,37.149963105287625,-0.929542953079924,0.06638320777366857,-0.05391676916727306,-2.073385416934066,15.506265971291183,0.8899993896484375,-1.678149898070565,0.23350143432617188,-2.8605285168751564,3.3275313855275,-1.3135135412744887,1.7805164099268325,0.5838349973364245,97.65261915550167,57.900475950093266,1.5470149756006641,1,-1.0150012969970703,0.8649978637695312,0.4499988555908203,-1.230001449584961,-5.1100006103515625,3,-0.13769863010679495,1.344821235958012,40.88999938964844,-1.6666666666666667,41.209999084472656,-1.467545206836733,40.18999862670898,-0.13769863010679495
6236,2010-01-08,39.90999984741211,40.86000061035156,39.75,40.63999938964844,14177900.0,-0.03923931228191069,-1.1142884131211148,-0.9864836303463634,44.10080593712261,38.106391108039254,0.6338635757303024,1.5290523853787903,1.6098692893266389,-0.36549518932817193,16.047951257528755,1.7900009155273438,-1.5077590025872496,-1.240499687194827,-4.282828888033507,1.8018295136438525,-2.761664287614167,0.2806649132245127,2.042005809971826,14.28565867785676,-29.23515194740142,1.5211646004193404,1,0.6149997711181641,2.4949989318847656,2.189999580383301,0.39999961853027344,-3.6300010681152273,4,-0.11125027922035657,1.1190457809001775,41.540000915527344,1.344821235958012,40.88999938964844,-1.6666666666666667,41.209999084472656,-0.11125027922035657
6237,2010-01-11,39.22999954223633,40.040000915527344,39.0,40.040000915527344,9568900.0,-0.01703834396831938,1.5678991414590957,1.109591618111985,48.306144632116116,39.52335640556529,1.210737575923929,1.9980331169360994,2.3580363199926637,0.3683138661137946,16.760488226537568,1.0400009155273438,-1.4257597604084964,-1.7215000152587905,-4.716923018399889,1.2739229878823082,-3.21921151682934,-0.22378851368824115,2.5604856749965634,8.880290682860227,-38.02452522585846,1.4977115015705478,1,1.0650005340576172,3.0450000762939453,2.932499885559082,1.0799999237060547,-3.079998016357422,0,-0.08284476262868523,-1.1142884131211148,39.90999984741211,1.1190457809001775,41.540000915527344,1.344821235958012,40.88999938964844,-0.08284476262868523
6238,2010-01-12,39.2599983215332,39.33000183105469,38.709999084472656,39.099998474121094,6770900.0,0.0007646897692308308,3.1332570411342107,-0.19753034092032948,44.549113352011496,40.50799439950346,1.0339372898351442,1.65267318033235,2.3757141835482116,0.3888527684009304,16.88333347099111,0.6200027465820312,-1.3608178294936408,-1.4375011444091825,-4.061623025200916,1.186620736382551,-2.7495620848050493,-0.1254402040133158,2.3072480783210594,19.097188648630752,-29.815345873975065,1.3120609403958654,1,0.8900012969970703,2.8700008392333984,3.0575008392333984,1.1400012969970703,-2.9199981689453125,1,-0.0983188222282011,1.5678991414590957,39.22999954223633,-1.1142884131211148,39.90999984741211,1.1190457809001775,41.540000915527344,-0.0983188222282011
6239,2010-01-13,39.72999954223633,39.849998474121094,39.310001373291016,39.36999893188477,4400000.0,0.011971503840980668,-1.2500079473567092,2.2500059604701175,45.21275570404023,41.43123389250884,0.5093280520088186,0.7783806653432777,1.994973388957888,-0.03375149096649466,16.00904597077082,0.5900001525878906,-1.2619278425037237,-0.68549995422363,-2.1524624086144684,0.7814625001672084,-1.4189811814190492,0.047981272971789224,1.5515221260797745,35.41666942613994,-13.910809959860657,0.7334812271954197,1,0.4200000762939453,2.3999996185302734,2.5874996185302734,0.6700000762939453,-3.1599998474121094,2,-0.10269313021310356,3.1332570411342107,39.2599983215332,1.5678991414590957,39.22999954223633,-1.1142884131211148,39.90999984741211,-0.10269313021310356
6240,2010-01-14,39.349998474121094,39.7400016784668,39.2400016784668,39.310001373291016,4046500.0,-0.009564587779852918,-4.555663876231853,0.11110286949519145,40.71146364251814,42.298294215574636,0.8204032830435395,1.0400094709060568,2.438770699732686,0.379463616701905,16.664270346053677,0.5,-1.188702984091563,-0.9565010070800781,-2.3985363532376027,0.4855343390774465,-1.6775186801588404,-0.23548333400131582,1.6743709358106642,29.76739234577101,-16.649392014565233,0.7210176730787635,1,0.8000011444091797,2.780000686645508,2.967500686645508,1.0500011444091797,-2.9499969482421875,3,-0.09123253600502401,-1.2500079473567092,39.72999954223633,3.1332570411342107,39.2599983215332,1.5678991414590957,39.22999954223633,-0.09123253600502401
6241,2010-01-15,38.93000030517578,39.459999084472656,38.75,39.34000015258789,5803500.0,-0.01067339733752537,1.1846202602219575,-10.250739151168336,38.86792271759967,43.24262487028867,1.2933214825741857,1.3429928968963196,2.905137720332462,0.8573955665531656,17.47502419472499,0.7099990844726562,-1.0950511548222153,-1.2584991455078125,-2.747155054933984,0.23015676391835882,-2.002827100220898,-0.5141711907947268,1.8629320722100644,16.54142239252894,-25.405843609623165,0.7443279547130863,1,1.2199993133544922,3.1999988555908203,3.3874988555908203,1.4699993133544922,-1.990001678466804,4,-0.06421782636532947,-4.555663876231853,39.349998474121094,-1.2500079473567092,39.72999954223633,3.1332570411342107,39.2599983215332,-0.06421782636532947
6242,2010-01-19,39.099998474121094,39.400001525878906,38.650001525878906,38.86999893188477,4974900.0,0.0043667651583017,-1.2388248355965497,-0.5609747020347988,38.713739932903664,44.17714937879475,1.0643774656977598,1.0836372708251716,2.7960454931631347,0.7293440255283556,18.28082524678131,0.75,-1.013833119318349,-0.9965009689331055,-2.516699108062838,0.5236971701966269,-1.7566000384979716,-0.2364018993682393,1.4846405739734365,37.499841053876374,0.6280457242283219,0.7600990695648675,1,1.0200023651123047,3.000001907348633,3.2950010299682617,1.3000011444091797,-2.229999542236321,1,-0.07212275715792338,1.1846202602219575,38.93000030517578,-4.555663876231853,39.349998474121094,-1.2500079473567092,39.72999954223633,-0.07212275715792338
6243,2010-01-20,38.77000045776367,39.060001373291016,38.5,38.77000045776367,5295200.0,-0.008439847295028335,-1.0740756439056782,0.0,39.40951010748243,43.50547878467664,1.1307764184517595,1.429429007625373,3.1492312551784494,1.0937280643219438,18.161722830821404,0.5999984741210938,-0.8047241361686659,-1.289999008178711,-2.902738052644999,0.32274003628757697,-2.0963685304118513,-0.48362948594557054,1.5824820876649852,20.00005651409744,-16.468022437422736,0.8063695222331423,1,1.2749996185302734,3.2549991607666016,3.739999771118164,1.6299991607666016,-2.270000457763672,2,-0.0675779958976016,-1.2388248355965497,39.099998474121094,1.1846202602219575,38.93000030517578,-4.555663876231853,39.349998474121094,-0.0675779958976016
6244,2010-01-21,38.16999816894531,39.02999877929688,38.0,38.72000122070313,6824400.0,-0.015475942268094789,-1.314605585749326,-100.0,36.94343185900588,41.86832087608891,1.45765962090303,1.9813757237273393,3.759802008006808,1.7221023935860131,18.15731494233378,1.029998779296882,-0.6346642483188063,-1.7950012207031278,-3.6156956474766133,0.025693206070357633,-2.7053484340898706,-0.8846540073163851,1.9231368201233323,9.770000285005842,-27.918748018246127,0.9103472133867422,1,1.2600021362304688,3.605001449584961,4.340002059936523,2.230001449584961,-1.3699989318847656,3,-0.047943361387066785,-1.0740756439056782,38.77000045776367,-1.2388248355965497,39.099998474121094,1.1846202602219575,38.93000030517578,-0.047943361387066785
6245,2010-01-22,37.150001525878906,38.22000122070313,37.060001373291016,38.09000015258789,9595500.0,-0.026722470316916658,-1.071430274420059,1.7090789291163602,36.331370456445626,41.00505026712481,1.9997415866854311,2.889620935101675,4.7290862587789775,2.7637101893988287,18.524584873490735,1.1599998474121165,-0.5711090301162045,-2.6499979019165067,-4.845226978667,-0.45476882516601336,-3.7476124402917534,-1.55238336354126,2.608231864938759,3.7500099341169366,-37.10720201532663,1.0976145383752485,1,1.3999996185302734,2.9499988555908203,6.177498817443848,3.7749977111816406,-0.7000007629394531,4,-0.015612430881077,-1.314605585749326,38.16999816894531,-1.0740756439056782,38.77000045776367,-1.2388248355965497,39.099998474121094,-0.015612430881077
6246,2010-01-25,37.52999877929688,37.84000015258789,37.31999969482422,37.31999969482422,5594400.0,0.010228727801081527,-3.952406902815622,-0.2234036077349263,33.58023702943217,39.368838311271034,1.393141414199718,2.3771085622787282,4.2869170975103685,2.427871796408809,19.109205056044285,0.6899986267089844,-0.7087933755269233,-2.1085006713867145,-4.474935077308288,0.2579337345348591,-3.291717874347505,-0.9252834684259241,1.742552848365989,20.085357921283865,-19.780790217083997,1.1832172029607875,1,0.9250011444091726,2.085000991821282,5.560000419616692,3.3950004577636648,-0.9799995422363352,0,-0.030109173732276506,-1.071430274420059,37.150001525878906,-1.314605585749326,38.16999816894531,-1.0740756439056782,38.77000045776367,-0.030109173732276506
6247,2010-01-26,37.060001373291016,37.58000183105469,37.0099983215332,37.13000106811523,6950900.0,-0.012523245971037378,-5.705694924381816,-0.33333333333328824,22.51654089941067,36.920774705426496,1.7019299240389714,2.6987926876806725,4.6876770095851015,2.942777096657572,20.025166309595182,0.5700035095214844,-0.9877985479210949,-2.396498107910155,-4.970025016530975,0.17702880071066573,-3.683261562220565,-1.1097346535997445,1.814291208584919,2.439169625378678,-30.312510675279814,1.286763454310411,1,1.3699970245361328,2.2399978637695312,6.194997787475586,3.874998092651367,0.09000015258789062,1,-0.0032380664364606293,-3.952406902815622,37.52999877929688,-1.071430274420059,37.150001525878906,-1.314605585749326,38.16999816894531,-0.0032380664364606293
6248,2010-01-27,36.91999816894531,37.43999862670898,36.83000183105469,37.25,8380500.0,-0.003777744175870512,-1.3921700625317617,4.714332425068599,23.06645962732925,34.4600751413475,1.648449413148505,2.6626384338495157,4.768605886126956,3.10593401553038,21.101712319246428,0.6099967956542898,-1.0933151794339793,-2.338001251220703,-5.054435252455875,0.3784327500144684,-3.696218251838289,-0.9797842506031174,1.5814355608620758,4.090748305925261,-22.94806340492059,1.3582170006175849,1,1.3650035858154297,2.2900028228759766,6.325000762939453,4.545001983642578,1.720001220703125,2,-0.0013542589257925508,-5.705694924381816,37.060001373291016,-3.952406902815622,37.52999877929688,-1.071430274420059,37.150001525878906,-0.0013542589257925508
6249,2010-01-28,36.349998474121094,37.09000015258789,36.04999923706055,36.95000076293945,8299800.0,-0.015438779065370167,1.3636355754767282,1.8181786655569427,14.403242652645659,31.536939475806115,1.887014837660523,3.069463024439102,5.270400275866059,3.6605608758912638,22.16358573094368,1.0400009155273438,-1.2241724028837666,-2.704500961303708,-5.6541949161263005,0.24519299351888435,-4.179347938715004,-1.2296539838924119,1.8171488759357572,13.824836996552667,-4.104926114370572,1.4748469774112951,1,1.4050006866455078,2.470001220703125,6.055000305175781,5.2050018310546875,3.0,3,0.004126589605930819,-1.3921700625317617,36.91999816894531,-5.705694924381816,37.060001373291016,-3.952406902815622,37.52999877929688,0.004126589605930819
6250,2010-01-29,36.650001525878906,37.13000106811523,36.5099983215332,36.63999938964844,9076900.0,0.008253179211861417,-3.592540265611702,-0.016670163459154286,22.650999086648156,29.735059072367058,1.3005019048919237,2.6127999210370234,4.870421942497416,3.3506055672227006,23.178096010592693,0.7800025939941335,-1.33122763688651,-2.2199979782104506,-5.290283140304581,0.8502871838836796,-3.7551405592575122,-0.6848553971633891,1.0937162015786868,33.5196637953448,14.503984829026585,1.5351425810470636,1,1.0749988555908203,2.1699981689453125,5.754997253417969,5.129997253417969,2.259998321533203,4,0.004092706819554204,1.3636355754767282,36.349998474121094,-1.3921700625317617,36.91999816894531,-5.705694924381816,37.060001373291016,0.004092706819554204
6251,2010-02-01,36.7599983215332,36.93000030517578,36.61000061035156,36.81999969482422,5629600.0,0.003001276700537847,1.2856909306412718,-5.998855835240275,27.087152164897134,28.443215987033,0.9502482574546605,2.4139172451886495,4.683200431519708,3.2038912936835473,23.705002520381125,0.31999969482421875,-1.493893574981243,-1.9750011444091768,-5.17092280270316,1.2209205138848063,-3.5729619735561684,-0.3770403152621853,0.6449757078449778,46.40509024361663,25.028885009116628,1.5979608291469927,2,0.7950019836425781,2.0600013732910156,5.645000457763672,5.020000457763672,2.200000762939453,0,-0.008433013404469114,-3.592540265611702,36.650001525878906,1.3636355754767282,36.349998474121094,-1.3921700625317617,36.91999816894531,-0.008433013404469114
6252,2010-02-02,37.27999877929688,37.45000076293945,36.75,36.79999923706055,5378300.0,0.014145823762431231,-1.4138039896608197,-7.999809269502312,33.16325041115098,27.74918713188506,0.1619633204520028,1.754692866110517,4.081398924288656,2.6495050219580776,24.237382222181758,0.7000007629394531,-1.5908495245226604,-1.3095006942748952,-4.491446371901276,1.8724449833514853,-2.900473533088089,0.2814721445382986,-1.2299995422363352,87.85701440319177,63.45818380811762,1.590972838813191,2,0.26000022888182883,1.5400009155273366,5.124999999999993,4.499999999999993,2.19000244140625,1,-0.019581533426490716,1.2856909306412718,36.7599983215332,-3.592540265611702,36.650001525878906,1.3636355754767282,36.349998474121094,-0.019581533426490716
6253,2010-02-03,37.02999877929688,37.47000122070313,36.90999984741211,37.13000106811523,4442600.0,-0.006706008803273766,-2.2941242468781624,-0.20833830039176887,26.14837036043562,26.54973585426614,0.15554496503047943,1.7660263771436107,4.22985443027266,2.864753424438966,25.69422643082636,0.5600013732910227,-1.6540410457443002,-1.3505006790161076,-4.351696966117672,1.6506956080854565,-2.8510988225668896,0.15009746453467443,-0.9519995117187605,69.01395586240261,44.1082313897601,1.5005981435507814,2,0.10500144958495383,1.7900009155273366,5.374999999999993,4.749999999999993,3.0900001525878906,2,0.003240689995623658,-1.4138039896608197,37.27999877929688,1.2856909306412718,36.7599983215332,-3.592540265611702,36.650001525878906,0.003240689995623658
6254,2010-02-04,35.59000015258789,36.79999923706055,35.54999923706055,36.77999877929688,6386800.0,-0.03888735279986244,1.0325210816376533,11.899713904255051,22.023779451125662,24.960003520341697,1.3310590429398843,2.9393033233246513,5.538198802424539,4.281871763252198,27.521556885784094,1.4799995422363352,-1.780142806606328,-2.5254993438720703,-5.529668301709783,0.4786696139656428,-4.02758382279093,-1.0234148649532102,1.8800010681152415,2.083378864612155,-21.290013469089065,1.5020844789188572,2,1.1049995422363281,2.979999542236328,6.212498664855957,6.189998626708984,4.009998321533203,3,0.08569820803551664,-2.2941242468781624,37.02999877929688,-1.4138039896608197,37.27999877929688,1.2856909306412718,36.7599983215332,0.08569820803551664
6255,2010-02-05,35.81999969482422,35.849998474121094,35.15999984741211,35.650001525878906,7297100.0,0.006462476573482201,5.000099515690307,-0.1428557690150047,26.186793067873765,24.13850974683521,0.997451197242647,2.3808722181435797,5.163285652144964,4.019718413002664,29.76040015656415,0.6899986267089844,-1.9047128140192129,-2.009499740600589,-4.715247483393675,0.6962480021924975,-3.3623736119971284,-0.6566258692040492,1.6500015258789134,28.571404980241113,4.1547889944066405,1.3528738713965431,2,0.5500011444091797,2.5550003051757812,5.739998817443848,5.959999084472656,3.7600021362304688,4,0.09854826380154713,1.0325210816376533,35.59000015258789,-2.2941242468781624,37.02999877929688,-1.4138039896608197,37.27999877929688,0.09854826380154713
6256,2010-02-08,35.470001220703125,36.2400016784668,35.470001220703125,35.81999969482422,4602200.0,-0.0097710350950021,-3.4000217983651226,-2.058836729198456,22.950805692377074,24.186761390498145,1.1449085372628929,2.5098640035901383,5.389040332520267,4.368572766514582,31.196137114128636,0.7700004577636719,-1.977792125789442,-2.137498283386229,-4.853073515536693,0.5780769487642345,-3.4952858994614573,-0.7797106673110008,1.9075999450683696,13.419964891594915,-8.955814663149361,1.3577876160752307,2,0.8449993133544922,2.904998779296875,5.924997329711914,6.30999755859375,4.6399993896484375,0,0.09698332417031685,5.000099515690307,35.81999969482422,1.0325210816376533,35.59000015258789,-2.2941242468781624,37.02999877929688,0.09698332417031685
6257,2010-02-09,35.97999954223633,36.33000183105469,35.70000076293945,35.720001220703125,5554200.0,0.014378300084058937,-3.2000178019658456,-0.7428555858310627,29.75323474534521,24.929736403611027,0.5203181271087516,1.838142269613357,4.7449452616826875,3.8565521818999855,32.15532162012811,0.8600006103515625,-1.9630756163061278,-1.4649999618530245,-4.16066048042228,1.2306605567162308,-2.812830221137652,-0.11716970256839687,1.308897570800788,35.497801183381036,12.291865345355632,1.347830259284629,2,0.33500099182128906,2.395000457763672,5.344999313354492,5.799999237060547,4.470001220703125,1,0.08282377932601581,-3.4000217983651226,35.470001220703125,5.000099515690307,35.81999969482422,1.0325210816376533,35.59000015258789,0.08282377932601581
6258,2010-02-10,35.400001525878906,36.02000045776367,35.349998474121094,35.900001525878906,6440700.0,-0.016120011777003285,-1.2333172269976094,-1.9230893378523115,29.839871266226453,26.644917360675556,0.9633351802660215,2.2283820897250592,5.1952043095637706,4.446622898343264,33.05385654265701,0.6700019836425781,-1.9760972592690393,-1.8519981384277315,-4.553229787702627,0.8492335108471636,-3.2026139630651826,-0.5013823137902804,1.8037396965332064,14.634254133365587,-9.846942976754562,1.3506158246374482,2,0.9149990081787109,2.9749984741210938,5.964998245239258,6.379997253417969,5.590000152587891,2,0.11497173783591186,-3.2000178019658456,35.97999954223633,-3.4000217983651226,35.470001220703125,5.000099515690307,35.81999969482422,0.11497173783591186
6259,2010-02-11,35.650001525878906,35.75,35.15999984741211,35.529998779296875,5386900.0,0.0070621465882492185,2.6875044703526214,-0.2400054931640625,37.70489957950723,28.317572970993233,0.6745327958175196,1.7465954202970337,4.8156954264493805,4.203301758242304,34.578473179759285,0.5900001525878906,-1.8613870164060842,-1.3979982376098619,-3.9216836988390327,1.125687223619309,-2.6598409682244437,-0.13615550699528,1.4719900415332035,41.88041433410823,14.166444567001662,1.2618427306145854,2,0.6649990081787109,2.7249984741210938,5.792497634887695,6.129997253417969,5.549999237060547,3,0.125385616120129,-1.2333172269976094,35.400001525878906,-3.2000178019658456,35.97999954223633,-3.4000217983651226,35.470001220703125,0.125385616120129
6260,2010-02-12,35.7599983215332,35.959999084472656,35.009998321533196,35.439998626708984,5195800.0,0.0030854639816619844,1.6388865341415024,2.6666030898340645,34.81986812772648,29.176763633529834,0.47495956865345335,1.4270187079775667,4.552231281050922,4.091909333977135,36.025046233970556,0.9500007629394602,-1.7458512601085445,-1.1085014343261719,-3.446653608710207,1.2296507400578633,-2.2775775215181895,0.060574652865845735,1.2835135770789066,56.81803075447021,26.976695992945558,1.169076087192018,2,0.48000144958496094,2.5400009155273438,5.682500839233398,6.020000457763672,5.75,4,0.10738255964278398,2.6875044703526214,35.650001525878906,-1.2333172269976094,35.400001525878906,-3.2000178019658456,35.97999954223633,0.10738255964278398
6261,2010-02-16,36.43000030517578,36.45000076293945,35.790000915527344,35.900001525878906,4622600.0,0.018736074247496015,1.3157901781531502,1.6562477648236893,44.7761061840533,30.46708094163009,-0.27577616145862294,0.5903894342280367,3.7462783596044744,3.426469328264453,36.956943947671434,0.69000244140625,-1.4913885534867717,-0.31349945068359375,-2.4458584758829005,1.818859574515713,-1.3796789632832471,0.7526800619160596,0.4915007788115915,98.61108167676853,62.605934725336084,1.066179512599653,2,-0.1900005340576172,1.5049991607666016,5.034998893737793,5.349998474121094,4.75,1,0.0864672385256986,1.6388865341415024,35.7599983215332,2.6875044703526214,35.650001525878906,-1.2333172269976094,35.400001525878906,0.0864672385256986
6262,2010-02-17,36.27999877929688,36.84000015258789,36.02000045776367,36.459999084472656,5794400.0,-0.004117527439536861,-1.342866485013624,-0.33962399953934286,44.7019859184463,32.52859378140905,-0.3157461324435289,0.5463004293134546,3.742565360280743,3.5805262449025648,37.683874426059646,0.8199996948242188,-1.3764629219123776,-0.3225009918212791,-2.149904288467667,1.5049023048251087,-1.2362026401444766,0.5912006565019183,-1.270000457763686,69.39886267937449,28.14406150684671,0.9137016483231947,2,-0.35499954223633523,1.2450008392333913,5.185000419616692,5.499999999999993,6.380001068115227,2,0.10556785997579099,1.3157901781531502,36.43000030517578,1.6388865341415024,35.7599983215332,2.6875044703526214,35.650001525878906,0.10556785997579099
6263,2010-02-18,36.150001525878906,36.25,35.939998626708984,36.02000045776367,4706000.0,-0.0035831658707816683,-1.1379056338213436,-0.7222269317170632,48.214310042751926,35.43865273603419,-0.3617451424940299,0.495346528086408,3.7061087682563567,3.720091310777036,38.366476140977404,0.34000015258789773,-1.3218030085185504,-0.3214982986450181,-1.845042577517468,1.2020459802274317,-1.083270438081243,0.4402738407912068,-1.1034031677246148,62.295194736973905,16.84486059453959,0.7617721394362232,2,-0.22500228881835938,1.2799968719482422,5.134998321533203,5.629997253417969,7.009998321533203,3,0.11894879821740201,-1.342866485013624,36.27999877929688,1.3157901781531502,36.43000030517578,1.6388865341415024,35.7599983215332,0.11894879821740201
6264,2010-02-19,36.34000015258789,36.4900016784668,36.0,36.0,4468300.0,0.005255840074390283,-1.8823615209415565,2.6153643005956746,47.176665390465466,37.770860771877715,-0.48519124902952626,0.1699320586100299,3.3426293434022867,3.550602434057936,38.622689435964496,0.4900016784667969,-1.3370184265989096,-0.03999977111816122,-1.337007660290027,1.2570081180537045,-0.6885037157040941,0.6085041734677716,-1.2575337585449304,72.6776229665392,24.655749459555686,0.6485039445859342,2,-0.41500091552734375,1.0899982452392578,4.799999237060547,5.439998626708984,6.659999847412109,4,0.12795821426400744,-1.1379056338213436,36.150001525878906,-1.342866485013624,36.27999877929688,1.3157901781531502,36.43000030517578,0.12795821426400744
6265,2010-02-22,36.56999969482422,36.7599983215332,36.27999877929688,36.47999954223633,5584700.0,0.006329101300786677,1.04256251674009,0.264706212343906,48.30660433489163,40.58817173215711,-0.6678464129138248,-0.11146243726201277,2.9546862281731805,3.335792418138574,38.18044440900552,0.479999542236321,-1.2897778570696588,0.21899986267089844,-1.0305867886663904,1.4685865140081873,-0.40579346299774244,0.8437931883395393,-1.4523826256103618,74.28565200489736,24.98278487892094,0.6247933256686435,2,-0.6450004577636719,0.8050003051757812,4.569999694824219,5.209999084472656,6.049999237060554,0,0.1266065383306667,-1.8823615209415565,36.34000015258789,-1.1379056338213436,36.150001525878906,-1.342866485013624,36.27999877929688,0.1266065383306667
6266,2010-02-23,36.400001525878906,36.72999954223633,36.02999877929688,36.5,6150400.0,-0.004648569055617835,1.5000136239781763,-1.111092273131861,41.63498622789314,41.9083663413291,-0.39342761420875405,-0.03210760801096768,2.9753712921341275,3.5180700430241743,37.79723108224993,0.700000762939446,-1.0692263283381038,0.10550155639648295,-1.0151641532024982,1.226167265995464,-0.4548312984030076,0.6658344111959735,-1.247936794997571,51.111346585851734,6.409156133559279,0.5603328547994908,2,-0.4750022888183594,0.8349971771240234,4.739997863769531,5.379997253417969,6.1399993896484375,1,0.14038452146825597,1.04256251674009,36.56999969482422,-1.8823615209415565,36.34000015258789,-1.1379056338213436,36.150001525878906,0.14038452146825597
6267,2010-02-24,36.93999862670898,36.959999084472656,36.38000106811523,36.5099983215332,5881500.0,0.014835084565756329,1.4680702551782654,-4.300068665598464,49.189185473865685,44.0582901421779,-0.874937123016231,-0.6129839821053764,2.2834545514021016,2.9990459513964183,37.09614770930057,0.579998016357429,-0.8816577730365367,0.651498794555657,-0.45307936636096,1.756076955472274,0.09920971409734847,1.2037878750139654,-1.754175187393514,98.0391716874785,54.0819239461092,0.5522890804583077,2,-0.9549999237060476,0.2650012969970774,4.20000076293946,4.840000152587898,5.6300010681152415,2,0.11478077520558227,1.5000136239781763,36.400001525878906,1.04256251674009,36.56999969482422,-1.8823615209415565,36.34000015258789,0.11478077520558227
6268,2010-02-25,36.86999893188477,37.0,36.18000030517578,36.5099983215332,6126400.0,-0.0018949566168524612,1.6451485879529932,0.8372101275705135,65.3110449570071,47.12563962856678,-0.6420032287278445,-0.5764785178293366,2.1611600646031377,3.097967812702059,36.32005058373723,0.8199996948242188,-0.623855305018651,0.5839990615844783,-0.5147722519057822,1.682770375074739,0.03461340483934805,1.1333847183296086,-1.6132084667630195,86.99989318847727,36.186639176019966,0.54938565674513,2,-0.8649997711181712,0.16500091552733664,4.24000167846679,5.06500053405761,6.5,3,0.15703827185414454,1.4680702551782654,36.93999862670898,1.5000136239781763,36.400001525878906,1.04256251674009,36.56999969482422,0.15703827185414454
6269,2010-02-26,36.5,37.09000015258789,36.43000030517578,36.97000122070313,5113000.0,-0.010035230339125456,-1.1639317607624384,-1.3055567329292526,57.870402257743805,49.68681008745759,-0.15505826382519672,-0.20518562779489002,2.297395686106725,3.5046112737453825,35.019829707348585,0.6599998474121094,-0.4526298214772382,0.20650005340576172,-0.8961515457420646,1.309151652553588,-0.3448257461681479,0.7578258529796713,-1.1386169627855551,44.33968035757305,-8.903380839456815,0.551325799573913,2,-0.05999946594238281,0.5199985504150391,4.534999847412109,5.5149993896484375,7.6100006103515625,4,0.18246574924416747,1.6451485879529932,36.86999893188477,1.4680702551782654,36.93999862670898,1.5000136239781763,36.400001525878906,0.18246574924416747
6270,2010-03-01,36.79999923706055,36.97999954223633,36.41999816894531,36.58000183105469,5262000.0,0.008219157179740977,-1.0740609922364526,-0.46807837153430887,65.57380124732998,51.997665094488326,-0.32633707225018327,-0.5200336278238069,1.8860930848841804,3.232355758578329,33.70967534327861,0.5600013732910156,-0.21938160741952828,0.4989994049072237,-0.6158350928672149,1.6138339026816624,-0.05841784397999561,1.056416653794443,-1.3003268306162283,72.64145850802328,13.767803563223055,0.557417248887219,3,-0.2849998474121094,-0.1849994659423828,3.8025007247924805,4.975000381469727,7.400001525878906,0,0.1684782850945159,-1.1639317607624384,36.5,1.6451485879529932,36.86999893188477,1.4680702551782654,36.93999862670898,0.1684782850945159
6271,2010-03-02,36.45000076293945,36.97000122070313,36.38000106811523,36.88000106811523,6336000.0,-0.009510828298295637,-1.0701770823573487,-1.9545698878118662,55.71779678636136,53.22164407981222,0.029945959556172852,-0.20495850142438599,2.1261633799351856,3.5960496784590816,32.34449900264625,0.5900001525879048,-0.0783264966740731,0.16450080871582173,-0.9319319273676214,1.260933544799265,-0.38371555932589985,0.7127171767575433,-0.823102136803648,29.670384949130373,-30.831655319680316,0.5482163680417228,3,0.06499862670898438,-0.02500152587890625,2.875,4.854999542236328,8.209999084472656,1,0.1692729229026153,-1.0740609922364526,36.79999923706055,-1.1639317607624384,36.5,1.6451485879529932,36.86999893188477,0.1692729229026153
6272,2010-03-03,36.54999923706055,36.959999084472656,36.27999877929688,36.43000030517578,5128700.0,0.0027434423052952184,-2.2380813979891947,-0.27906708539593444,65.84025078317202,55.1800819398589,-0.030983484362572256,-0.3820381164891842,1.926415583003191,3.506794738319641,31.705519150446587,0.6800003051757741,0.08468277195618867,0.3009992599487319,-0.7005332004185263,1.30253172031599,-0.1997669702348972,0.801765490132361,-0.8060524888085752,40.659230101739254,-24.58541736438103,0.5007662301836281,3,-0.0049991607666015625,-0.25499916076660156,2.4850006103515625,4.755001068115234,8.34000015258789,2,0.16388513826268758,-1.0701770823573487,36.45000076293945,-1.0740609922364526,36.79999923706055,-1.1639317607624384,36.5,0.16388513826268758
6273,2010-03-04,37.150001525878906,37.349998474121094,36.70000076293945,36.790000915527344,9585400.0,0.01641593163728383,-1.407394848754574,3.0000317894268367,68.84427745775552,57.587594391780016,-0.5299480548153923,-1.025149065179761,1.2780019975498789,2.9133101083264066,30.837304536857634,0.7999992370605469,0.1494682649928123,0.8950014114379883,-0.1274511773442839,1.9174540002202605,0.3837751170468522,1.4062277058291244,-1.2983705052800616,81.30869109499656,12.567121483353446,0.5112262943911363,3,-0.4600028991699219,-0.9100017547607422,1.7149972915649414,4.129997253417969,8.079998016357422,3,0.14589496490786713,-2.2380813979891947,36.54999923706055,-1.0701770823573487,36.45000076293945,-1.0740609922364526,36.79999923706055,0.14589496490786713
6274,2010-03-05,38.63999938964844,39.0099983215332,37.400001525878906,37.72999954223633,11727700.0,0.040107612451417696,-1.050956714006293,2.5277730682829653,76.86573590712055,60.76083123313879,-1.854389884221753,-2.3978730118716527,-0.2624669987506678,1.4409554335035395,29.17493811126992,1.8599967956542969,0.2702074980959921,2.232499313354495,0.8000508402381286,3.6649477864708615,1.5162750767963118,2.9487235499126783,-2.638531623697368,86.44692329942022,15.528020462919883,0.7162242365581827,3,-1.1200008392333984,-1.6300010681152344,0.10750198364257812,2.5500011444091797,6.04999923706054,4,0.12241199836828898,-1.407394848754574,37.150001525878906,-2.2380813979891947,36.54999923706055,-1.0701770823573487,36.45000076293945,0.12241199836828898
6275,2010-03-08,39.349998474121094,39.560001373291016,38.66999816894531,38.72000122070313,6831000.0,0.0183747177973006,-1.4383537305477463,0.6923047901706475,77.03708884169963,64.6943981902284,-2.378723976925791,-2.9827826382352285,-1.0279780142308965,0.7422092438387651,27.400533316700383,0.9200019836425781,0.404302896183232,2.765998458862306,0.8500454027661206,4.681951514958492,1.8080219308142134,3.723974986910399,-2.987507041500166,93.59747764972964,25.099920536000596,0.9579765280480923,3,-1.4799976348876953,-2.0649986267089844,-1.0624990463256836,1.4500007629394531,6.220001220703125,0,0.12096575148181854,-1.050956714006293,38.63999938964844,-1.407394848754574,37.150001525878906,-2.2380813979891947,36.54999923706055,0.12096575148181854
6276,2010-03-09,38.90999984741211,39.47000122070313,38.59000015258789,39.16999816894531,5642200.0,-0.011181668202563055,1.0465035818048576,-0.41269754768392836,73.11079750200285,67.35235508224363,-1.7268344891360883,-2.3946278507307426,-0.6597423536125149,1.1886214006544265,26.041011575288575,0.8800010681152415,0.5352333401135141,2.1539999008178725,0.05065600097154288,4.257343800664202,1.1023279508947041,3.205671850741041,-2.099857023097371,80.18289598096369,11.311929066715393,1.0516719499231657,3,-1.039999008178711,-1.625,-0.6374998092651367,1.8899993896484375,6.979999542236328,1,0.13595479147448986,-1.4383537305477463,39.349998474121094,-1.050956714006293,38.63999938964844,-1.407394848754574,37.150001525878906,0.13595479147448986
6277,2010-03-10,38.959999084472656,39.22999954223633,38.75,39.0099983215332,4274700.0,0.0012849971024575524,-1.0425625167401202,0.19230599938377568,75.04460691515989,68.43386196648284,-1.6317605215978688,-2.3293532131434134,-0.7804689616033755,1.1236762162412077,24.73407955518506,0.4799995422363281,0.6562167527565919,2.0549991607665987,-0.2311458189095532,4.341144140442751,0.9119266709285228,3.1980716506046747,-1.7648760633012373,79.02090346950644,8.93322261668149,1.143072489838076,3,-1.039999008178711,-1.6749992370605469,-0.7724990844726562,1.8400001525878906,6.430000305175781,2,0.14630392445802598,1.0465035818048576,38.90999984741211,-1.4383537305477463,39.349998474121094,-1.050956714006293,38.63999938964844,0.14630392445802598
6278,2010-03-11,39.47000122070313,39.58000183105469,38.77999877929688,38.90999984741211,5996800.0,0.013090404214966656,1.0512830544863931,-11.200198367284798,76.39128960811479,70.49173833874627,-1.9379647049332789,-2.6549267550559392,-1.3628556052934826,0.59675190355604,23.262819536362784,0.8000030517578054,0.8611683545211832,2.361501312255868,-0.07988079086390343,4.802883415375639,1.1408102606959858,3.58219236381575,-1.9437952302349686,94.95410114895898,24.153291141072188,1.2206910515598848,3,-1.5400009155273509,-2.175001144409187,-1.2900018692016673,1.3299980163574148,5.419998168945305,3,0.13731943251378365,-1.0425625167401202,38.959999084472656,1.0465035818048576,38.90999984741211,-1.4383537305477463,39.349998474121094,0.13731943251378365
6279,2010-03-12,40.11999893188477,40.38000106811523,39.75,39.91999816894531,7516300.0,0.0164681452008848,-1.3333498166815931,0.35714334371020084,77.95280699214419,71.8671834215034,-2.257907640994169,-3.1124500091850322,-2.0640253432110214,-0.06352634004725388,21.84092103815636,0.9099998474120952,1.010263448973724,2.787999153137214,0.10257999661472894,5.473418309659699,1.4452895748759715,4.130708731398457,-2.2651856069227634,85.47474842191029,14.490372862075603,1.3427095782612433,3,-1.789999008178718,-2.424999237060561,-2.1424989700317454,0.6800003051757741,5.08000183105468,4,0.12736791491513366,1.0512830544863931,39.47000122070313,-1.0425625167401202,38.959999084472656,1.0465035818048576,38.90999984741211,0.12736791491513366
6280,2010-03-15,39.599998474121094,40.15999984741211,39.31999969482422,39.77999877929688,6154900.0,-0.01296112840497654,-1.2702772365016033,-0.8999980926586467,73.88061231112948,73.88527403536654,-1.451610929929771,-2.4137712651165586,-1.5997154495339103,0.44098969161638024,20.4387076971731,0.8400001525878906,1.0819580420593269,2.075998687744139,-0.6842400762102798,4.836237451698558,0.6958793057669297,3.4561180697213487,-1.2906513553915033,56.424458377199,-16.36842386251466,1.380119381977209,3,-1.269998550415039,-1.904998779296882,-1.967498779296875,0.9500007629394531,6.5800018310546875,0,0.12853536234134544,-1.3333498166815931,40.11999893188477,1.0512830544863931,39.47000122070313,-1.0425625167401202,38.959999084472656,0.12853536234134544
6281,2010-03-16,39.58000183105469,39.709999084472656,39.13000106811523,39.58000183105469,4842300.0,-0.000504965753457598,3.461617465813776,-0.0,71.35928772436853,74.49850036216615,-1.051509565825505,-2.261639908103156,-1.60842054708327,0.4623132723869574,19.578926202923846,0.579998016357429,1.2346256442812802,1.8985019683837905,-0.956744162544986,4.753748099312567,0.47087890291940226,3.3261250338481787,-0.8979370014356789,50.9203243660705,-17.907458851378436,1.4276230654643898,3,-1.0400009155273438,-1.8850021362304759,-2.2075014114379883,0.7749977111816406,7.60999679565429,1,0.15133899915764393,-1.2702772365016033,39.599998474121094,-1.3333498166815931,40.11999893188477,1.0512830544863931,39.47000122070313,0.15133899915764393
6282,2010-03-17,40.11000061035156,40.150001525878906,39.599998474121094,39.599998474121094,5519100.0,0.013390569852905765,-1.1568656783400901,100.0,74.39764729268018,75.11554145493557,-1.1436870318648928,-2.6245548398346514,-2.1850878702356766,-0.04761538238724938,19.343969733335847,0.5699996948242188,1.3570287033972903,2.2370006561279325,-0.7338758623202111,5.207877174576076,0.7515623969038572,3.722438915352008,-1.1223072578032358,83.12499552965834,15.910304068237664,1.4854382592240722,3,-1.2199993133544922,-2.415000915527351,-2.765000343322754,0.24499893188476562,8.470001220703125,2,0.1441036821576407,3.461617465813776,39.58000183105469,-1.2702772365016033,39.599998474121094,-1.3333498166815931,40.11999893188477,0.1441036821576407
6283,2010-03-18,40.45000076293945,40.91999816894531,40.0099983215332,40.08000183105469,6616100.0,0.008476692780207573,-2.568585212610793,0.7254850629048424,79.87902599827207,75.4503514650635,-1.0799199442305962,-2.7677989382493706,-2.601650633756506,-0.37558353572040915,19.246488006498996,0.9099998474121094,1.5909268707181354,2.3620008468627915,-0.7046867036582753,5.428688397383858,0.8286570716022581,3.895344622123325,-1.3199996948242259,73.74311914874583,3.4847389613664603,1.5333437752605323,3,-0.6950016021728516,-2.4850025177001953,-3.1050004959106445,-0.095001220703125,7.86000061035157,3,0.12212604532841054,-1.1568656783400901,40.11000061035156,3.461617465813776,39.58000183105469,-1.2702772365016033,39.599998474121094,0.12212604532841054
6284,2010-03-19,40.9900016784668,41.79999923706055,40.79999923706055,40.9900016784668,14172700.0,0.013349836967669448,-4.263090266623836,0.0,80.58400030294857,75.84445273853561,-1.3985941894278398,-3.100537750380802,-3.2032017326676225,-0.8958193787189188,19.685452556813793,1.3499984741210938,1.8178246088724492,2.66950168609619,-0.540899334130664,5.879902706323044,1.064301175982763,4.274702196209617,-1.5020011901855526,69.66299198198669,-0.28180226747645065,1.605200510113426,3,-0.7950019836425781,-2.585002899169922,-3.6450014114379883,-0.6350021362304688,5.5,4,0.09514509762097467,-2.568585212610793,40.45000076293945,-1.1568656783400901,40.11000061035156,3.461617465813776,39.58000183105469,0.09514509762097467
6285,2010-03-22,41.20000076293945,41.290000915527344,40.540000915527344,40.59000015258789,8232200.0,0.0051231782355103395,-1.1126787805847778,100.0,85.39497801003299,77.20936168387229,-1.4735306856389059,-3.10508297863354,-3.4945345221676405,-1.088144389521183,20.384927730107417,0.75,2.012228748768834,2.648000717163086,-0.6958745253208107,5.991875959646983,0.9760630959211412,4.319938338405031,-1.2496005249023483,77.52813162571942,2.3860817571213317,1.671937621241947,3,-0.9250011444091797,-2.795001983642578,-3.8550004959106445,-0.845001220703125,5.299999237060547,0,0.09708737684291768,-4.263090266623836,40.9900016784668,-2.568585212610793,40.45000076293945,-1.1568656783400901,40.11000061035156,0.09708737684291768
6286,2010-03-23,41.5099983215332,41.599998474121094,40.810001373291016,41.43000030517578,7757000.0,0.00752421244789403,5.076940006162243,0.1311441578907872,85.83819266893556,78.40864898984736,-1.5376315849595628,-3.175429523672861,-3.831392666055308,-1.386150047155212,20.957338567946966,0.7899971008300781,2.0370820880576943,2.702498435974121,-0.7287875155183272,6.133784387466569,0.9868554602279005,4.418141411720342,-1.189678283691407,86.81814477464684,7.012105988799618,1.715642975746223,3,-1.2199993133544922,-2.714998245239258,-4.239998817443848,-1.2299995422363281,6.170001983642578,1,0.1125030636587625,-1.1126787805847778,41.20000076293945,-4.263090266623836,40.9900016784668,-2.568585212610793,40.45000076293945,0.1125030636587625
6287,2010-03-24,41.18000030517578,41.59000015258789,41.11000061035156,41.45000076293945,7518700.0,-0.007949844126739825,-1.341462053052224,-3.3750894091841115,80.3008052756511,78.84303961957362,-0.9606302421315291,-2.64721856726122,-3.510721851669409,-1.0253597324970798,21.880842080172787,0.4799995422363281,2.0072752397203004,2.1605003356933565,-1.3086874097359456,5.629688081122659,0.42590646297870904,3.895094208408004,-0.6399993896484375,65.36320587846679,-13.663990786067117,1.7345938727146502,3,-0.7150001525878906,-2.3100013732910156,-4.092500686645508,-0.9000015258789062,4.340000152587891,2,0.14594459147630978,5.076940006162243,41.5099983215332,-1.1126787805847778,41.20000076293945,-4.263090266623836,40.9900016784668,0.14594459147630978
6288,2010-03-25,42.65999984741211,44.790000915527344,41.18000030517578,44.29999923706055,30641200.0,0.03593976520807152,1.7557227678948426,6.074061515421241,80.27114273945162,79.10063248038556,-2.168592617925043,-3.869601376475444,-4.98401027686964,-2.4766655524919727,23.207202789508262,3.6100006103515625,2.0751478502697367,3.3509998321533203,-0.3232113265039587,7.025210990810599,1.5138942528246773,5.188105411481963,-1.8679992675781278,49.88232780905331,-27.041149215180823,1.8371055793286404,3,-0.6999988555908203,-2.2950000762939453,-5.935000419616699,-2.3800010681152344,3.450000762939453,3,0.13877173007073296,-1.341462053052224,41.18000030517578,5.076940006162243,41.5099983215332,-1.1126787805847778,41.20000076293945,0.13877173007073296
6289,2010-03-26,43.15999984741211,43.47000122070313,42.560001373291016,42.650001525878906,10669700.0,0.011720581382757222,-1.6376859668618453,-0.3109747020348161,79.62681161354848,79.73909906954323,-2.4496236172330867,-4.052860404789449,-5.48650260972326,-2.9273688557634046,24.736667172145214,0.9099998474121165,2.158391014805602,3.5179998397827177,-0.289088286485061,7.325087966050496,1.6144557766488248,5.421543902916611,-2.049999237060547,61.64703369140625,-12.623367043997277,1.9035440631338905,3,-1.1999988555908203,-2.7649993896484375,-6.482501029968262,-2.8800010681152344,1.3899993896484375,4,0.11932348341256338,1.7557227678948426,42.65999984741211,-1.341462053052224,41.18000030517578,5.076940006162243,41.5099983215332,0.11932348341256338
6290,2010-03-29,43.0,43.41999816894531,42.40999984741211,43.41999816894531,6874700.0,-0.003707132714962258,3.8095367847411445,-0.8235285317855086,83.25208738710177,81.06052125429136,-1.963049987714946,-3.588542727708301,-5.318655249423678,-2.729838894102919,26.266260466907887,1.0099983215332031,2.197213566775126,3.0479999542236342,-0.7942393901220086,6.890239298569277,1.1268802820508128,4.969119626396456,-1.8199996948242188,55.02509745210781,-17.733303372917852,1.9211196721728214,3,-0.8050003051757812,-2.5900001525878906,-6.322501182556152,-2.720001220703125,-0.09999847412109375,0,0.0811628297317859,-1.6376859668618453,43.15999984741211,1.7557227678948426,42.65999984741211,-1.341462053052224,41.18000030517578,0.0811628297317859
6291,2010-03-30,42.61999893188477,43.22999954223633,42.41999816894531,43.09000015258789,6990600.0,-0.0088372341422146,1.160003662109375,1.119055404178003,78.24077480836718,81.48753542270103,-1.2365085027009854,-2.8697330506736805,-4.9215206474847335,-2.3210022651034947,27.8333011985767,0.8100013732910156,2.163848003556865,2.35949897766114,-1.2845037466554103,6.00350170197769,0.5374976155028648,4.181500339819415,-0.717998504638679,41.032559682385205,-29.655838401215753,1.822001362158275,3,-0.2199993133544993,-2.2099990844726634,-5.969999313354499,-2.3400001525878977,-1.1100006103515696,1,0.09103709914015345,3.8095367847411445,43.0,-1.6376859668618453,43.15999984741211,1.7557227678948426,42.65999984741211,0.09103709914015345
6292,2010-03-31,42.540000915527344,42.61999893188477,42.36000061035156,42.36000061035156,5579600.0,-0.0018770065312596618,-1.8888653414149055,-0.3829783780274066,75.37194949708939,80.98674914479183,-0.866709361694447,-2.443235997466232,-4.830445812448872,-2.20659294482941,29.337753583054283,0.25999832153321023,2.200857544853193,1.9800008773803697,-1.3511406486478705,5.31114240340861,0.314430114366246,3.6455716403944933,2.25,37.67314073166092,-28.708778626111567,1.6655707630141203,3,0.125,-2.0550003051757812,-5.9600019454956055,-2.2600021362304688,-1.5100021362304616,2,0.12082743956341346,1.160003662109375,42.61999893188477,3.8095367847411445,43.0,-1.6376859668618453,43.15999984741211,0.12082743956341346
6293,2010-04-01,42.56999969482422,43.29999923706055,42.36999893188477,42.959999084472656,7313100.0,0.0007051899071757184,-1.3544284238075708,-2.1666596024244478,72.55990597419338,80.0951831082635,-0.6306846066810294,-2.1569504945751206,-4.838152354610969,-2.219060822961481,31.66643529151128,0.9300003051757741,2.2919108614318304,1.738999748229979,-1.2924696930648452,4.770469189524803,0.2232650275825634,3.2547344688773947,2.171401214599612,18.918826036153565,-43.18709331350102,1.5157347206474125,4,0.095001220703125,-2.0849990844726562,-5.975000381469727,-2.2900009155273438,0.9799995422363281,3,0.06929764585594111,-1.8888653414149055,42.540000915527344,1.160003662109375,42.61999893188477,3.8095367847411445,43.0,0.06929764585594111
6294,2010-04-05,43.36999893188477,43.459999084472656,42.650001525878906,42.93999862670898,5060600.0,0.01879255914483413,1.6557270430497537,-1.102566610587305,83.01233465990666,79.83044495824944,-1.1818633803079024,-2.7240862190821034,-5.586760849421985,-2.9997330223894423,33.88988334017627,0.8899993896484375,2.343422158983479,2.302499008178721,-0.747228184018816,5.352226200376258,0.7776354120799525,3.8273626042774893,1.323773971557614,91.81815659700852,27.79587614860361,1.5248635960987673,4,-0.569997787475593,-2.8349990844726634,-6.849999427795417,-3.0900001525878977,1.0600013732910085,0,0.06317735176268124,-1.3544284238075708,42.56999969482422,-1.8888653414149055,42.540000915527344,1.160003662109375,42.61999893188477,0.06317735176268124
6295,2010-04-06,44.11000061035156,44.29999923706055,43.400001525878906,43.540000915527344,7585300.0,0.017062524710434124,-1.1176454748633438,1.3255797448589899,85.22553607533057,79.76237200340447,-1.6379162930977245,-3.256140097332036,-6.232830764402706,-3.740497740401466,35.82676768679695,0.9300003051757741,2.360050427829023,2.8045005798339844,-0.41887094469725383,6.027872104365223,1.1928148175683617,4.416186342099607,0.5370968472290087,90.20624942238757,23.513488635283892,1.6116857622656207,4,-1.1599998474121094,-3.575000762939453,-7.380001068115234,-3.8300018310546875,1.0,1,0.009975031072788632,1.6557270430497537,43.36999893188477,-1.3544284238075708,42.56999969482422,-1.8888653414149055,42.540000915527344,0.009975031072788632
6296,2010-04-07,44.20000076293945,44.70000076293945,43.88000106811523,44.08000183105469,8814700.0,0.002040357092327305,-2.1538422037192677,0.21052455461712466,84.14026891413484,80.18897907434709,-1.4597164925114967,-3.08782058171586,-6.2381669958602615,-3.8380902672698056,38.02786221411162,0.8199996948242259,2.3380217495590827,2.6300006866455092,-0.6336297364432042,5.893631109734223,0.9981854751011525,4.261815898189866,-1.8400001525878906,78.63248002582256,13.439205468440122,1.631815211544358,4,-1.2150001525878906,-3.6650009155273438,-7.635001182556152,-3.920001983642578,-0.470001220703125,2,-0.029411746937130445,-1.1176454748633438,44.11000061035156,1.6557270430497537,43.36999893188477,-1.3544284238075708,42.56999969482422,-0.029411746937130445
6297,2010-04-08,44.65999984741211,44.88000106811523,43.70000076293945,43.93999862670898,9756900.0,0.010407218926076434,1.034476861961024,6.000063578853733,84.45175057969729,80.65349105659661,-1.5356556297458894,-3.2663628809252074,-6.591259603710917,-4.303243577757506,40.347906624744375,1.1800003051757741,2.2892050274133453,2.80499973297119,-0.49428535007493934,6.104284816017319,1.1553571914481253,4.454642274494255,-2.2531992340087896,91.23501858713483,26.0028087260134,1.6496425415230662,4,-1.039999008178711,-4.079999923706055,-8.190000534057617,-5.585000991821289,-1.5900001525878906,3,-0.07053294976805602,-2.1538422037192677,44.20000076293945,-1.1176454748633438,44.11000061035156,1.6557270430497537,43.36999893188477,-0.07053294976805602
6298,2010-04-09,44.88999938964844,44.900001525878906,44.209999084472656,44.7400016784668,6528200.0,0.0051500121590273285,7.117581061371031,0.20832980121222192,83.62071857161743,81.09725849638205,-1.5824784129420664,-3.2353692303149444,-6.704962462334649,-4.530565708071805,42.45430031290516,0.69000244140625,2.221580159942903,2.7639993667602525,-0.6001857351959003,6.128184468716405,1.081906815782176,4.446091917738329,-2.384270758056644,99.55546061197916,33.44270461154312,1.682092550978076,4,-1.2599983215332031,-4.089998245239258,-8.469999313354492,-6.30000114440918,-1.6499977111816406,4,-0.08598798536053587,1.034476861961024,44.65999984741211,-2.1538422037192677,44.20000076293945,-1.1176454748633438,44.11000061035156,-0.08598798536053587
6299,2010-04-12,45.22999954223633,45.6500015258789,44.77000045776367,45.0,6062300.0,0.007574073450896446,-1.5507328103317481,1.5333536786958624,83.97979558858343,81.17811496321335,-1.785762011535546,-3.3443802610653535,-6.903941708957056,-4.8665228833895995,44.072686276204735,0.8800010681152273,2.2601466924181537,2.8484994888305692,-0.6477974688746784,6.344796446535817,1.1003510099779419,4.596647967683197,-2.580614536987305,81.33324517144122,15.976065868582111,1.7481484788526254,4,-1.2249984741210938,-3.704998016357422,-8.765000343322754,-6.930000305175781,-2.6499977111816406,0,-0.03714349595796429,7.117581061371031,44.88999938964844,1.034476861961024,44.65999984741211,-2.1538422037192677,44.20000076293945,-0.03714349595796429
6300,2010-04-13,44.68999862670898,44.9900016784668,44.400001525878906,44.91999816894531,5845900.0,-0.011938998916484422,2.189133460487654,-1.0000000000000309,75.8117074125312,80.90821858589824,-1.096089942269252,-2.5333853013730945,-6.235958674402475,-4.3423435184452615,46.19932154673446,0.8299980163574219,2.188187956634067,2.0539985656738224,-1.3289757882869822,5.436972919634627,0.36251138869342014,3.7454857426542247,-1.8005642998095652,50.76910135548839,-11.382931823198732,1.6914871769804012,4,-0.6849975585937429,-2.569997787475579,-7.425000190734856,-6.38999938964843,-2.6099967956542898,1,-0.00581781896448319,-1.5507328103317481,45.22999954223633,7.117581061371031,44.88999938964844,1.034476861961024,44.65999984741211,-0.00581781896448319
6301,2010-04-14,45.56999969482422,45.66999816894531,44.77999877929688,44.900001525878906,6627600.0,0.019691230592012277,1.0459870913427647,-2.913041314912089,82.71236951288975,81.72382080987606,-1.6915070444978113,-3.1005905424120073,-6.978659288163001,-5.221553586110723,48.80313608647655,0.9799995422363352,2.1180280208199562,2.634499740600589,-0.6689808314444861,5.937980312645664,0.9827594545780514,4.286240026623126,-2.4597199920064483,94.92392863989404,31.807534652516566,1.651740286022537,4,-1.5500011444091797,-3.440000534057617,-7.992499351501465,-7.270000457763672,-4.819999694824219,2,-0.010094340301803895,2.189133460487654,44.68999862670898,-1.5507328103317481,45.22999954223633,7.117581061371031,44.88999938964844,-0.010094340301803895
6302,2010-04-15,45.88999938964844,46.29999923706055,45.2400016784668,45.2400016784668,5650500.0,0.007022157054360489,-2.2615424342549284,0.970148488920267,79.09909897525526,82.45039780999404,-1.6610089663706447,-3.1256167829444195,-7.1715730000104685,-5.5433642496290005,51.22750817645168,1.05999755859375,2.0565199690566587,2.665499496459958,-0.6083803699723802,5.939379362892296,1.028559563243789,4.302439429676127,-2.523747840217915,80.38278385269794,14.94826479804604,1.6369399332161687,4,-1.414999008178711,-3.364999771118164,-8.312499046325684,-7.590000152587891,-4.090000152587891,3,-0.04706907553150563,1.0459870913427647,45.56999969482422,2.189133460487654,44.68999862670898,-1.5507328103317481,45.22999954223633,-0.04706907553150563
6303,2010-04-16,45.38999938964844,45.9900016784668,45.27000045776367,45.65999984741211,7507500.0,-0.010895620105691006,-1.8235434914318625,-0.41538678232087,70.09008872780855,81.01459270642759,-0.8034122800934611,-2.357414559312005,-6.539617342777113,-5.055605658633517,53.164266046079014,0.720001220703125,2.048149060103448,1.9184995651245131,-1.2164725367582179,5.053471667007244,0.3510135141831512,3.485985616065875,-1.671698117702313,52.10521349280126,-13.23798635203223,1.5674860509413646,4,-0.5399990081787109,-2.8500003814697266,-7.78749942779541,-7.090000152587891,-4.220001220703125,4,-0.05111257382729362,-2.2615424342549284,45.88999938964844,1.0459870913427647,45.56999969482422,2.189133460487654,44.68999862670898,-0.05111257382729362
6304,2010-04-19,44.88999938964844,45.4000015258789,44.09000015258789,44.75,7211200.0,-0.011015642360066469,1.2586159269685246,-0.5185153788553102,66.0441390959231,78.88332637538231,-0.0727792486939407,-1.634033373409153,-5.864328527317191,-4.576467298136855,53.99203857666164,1.3100013732910085,2.083820700260887,1.2234996795654283,-1.7421651252165518,4.189164484347408,-0.25933272282556175,2.7063320819564183,-0.8618943618885808,36.199075496514986,-29.19146594409778,1.4828324023909905,4,0.1100006103515625,-2.174999237060547,-7.277499198913574,-6.590000152587891,-3.8999977111816406,0,-0.03675646544032096,-1.8235434914318625,45.38999938964844,-2.2615424342549284,45.88999938964844,1.0459870913427647,45.56999969482422,-0.03675646544032096
6305,2010-04-20,45.20000076293945,45.599998474121094,44.90999984741211,45.099998474121094,4524700.0,0.006905800345421653,-1.874997019764919,0.7143051771117166,72.16496534655397,77.55273709009555,-0.2368068865682389,-1.7170329367690016,-5.99923947354965,-4.912285988093004,55.276022738676154,0.7099990844726562,2.179939616701752,1.3335010528564482,-1.4666889843368551,4.133691090049751,-0.06659396574020349,2.7335960714531,-1.1100006103515625,50.226292768642836,-17.491672151708528,1.4000950185966519,4,-0.20000076293945312,-2.4850006103515625,-7.187500953674316,-6.900001525878906,-4.6399993896484375,1,-0.05796457716064829,1.2586159269685246,44.88999938964844,-1.8235434914318625,45.38999938964844,-2.2615424342549284,45.88999938964844,-0.05796457716064829
6306,2010-04-21,46.18000030517578,46.33000183105469,45.29999923706055,45.41999816894531,5517700.0,0.021681405435724166,-1.0600051879882812,7.599847415601754,77.08332387228026,76.73402301149368,-1.0129271212908009,-2.4551034104245844,-6.77786769991863,-5.898934542315828,56.54653471281414,1.1300010681152344,2.1740125617557666,2.080000495910646,-0.6712210679455808,4.831222059766873,0.7043897139825361,3.4556112778387558,-2.0900001525878906,93.30350832676264,20.885156224849936,1.3756107819281131,4,-0.9699993133544922,-3.4499988555908203,-8.167500495910645,-7.880001068115234,-3.9399986267089844,2,-0.08878298932496054,-1.874997019764919,45.20000076293945,1.2586159269685246,44.88999938964844,-1.8235434914318625,45.38999938964844,-0.08878298932496054
6307,2010-04-22,47.18999862670898,47.33000183105469,45.540000915527344,45.58000183105469,7652900.0,0.021870903310063472,-1.1183460000948031,2.1184108818952874,79.99999009169632,76.33171984705798,-1.8174258064421807,-3.153440330012721,-7.587047882187285,-6.916322815490396,58.03531940763635,1.7900009155273438,2.1006819221471957,2.789498901367182,0.06845084320391948,5.510546959530444,1.4289748722855506,4.150022930448813,-2.7863982391357354,95.67891568463752,15.81191488492233,1.3605240290816327,4,-1.4799976348876882,-3.7249984741210866,-9.072498321533196,-8.88999938964843,-4.939998626708977,3,-0.136469565885175,-1.0600051879882812,46.18000030517578,-1.874997019764919,45.20000076293945,1.2586159269685246,44.88999938964844,-0.136469565885175
6308,2010-04-23,48.58000183105469,48.75,47.349998474121094,47.47999954223633,12411000.0,0.029455461852015974,-1.058819074546235,0.6832325951129159,81.42340124472251,76.04767603107344,-2.9379094176373712,-4.297528106267812,-8.737242623296332,-8.29884237698937,58.19322487390832,1.5600013732910227,2.0930953743200575,3.8835020065307617,0.7093941287921481,7.057609884269375,2.2964480676614585,5.470555945400065,-3.7081772125244115,96.35197050403941,17.253284988112895,1.5870539388693066,4,-2.160001754760742,-4.200002670288086,-10.287501335144043,-10.28000259399414,-7.860000610351555,4,-0.13956365455836672,-1.1183460000948031,47.18999862670898,-1.0600051879882812,46.18000030517578,-1.874997019764919,45.20000076293945,-0.13956365455836672
6309,2010-04-26,48.31000137329102,48.83000183105469,47.97000122070313,48.040000915527344,6620200.0,-0.005557851947034509,-3.19512648982603,0.24545445087547765,76.8542127751325,76.16350996025136,-2.441851832779683,-3.817653046552607,-8.233686280457654,-8.022852340448871,58.368540786552906,0.8600006103515554,2.0501488281910056,3.356001472473153,-0.11497592271871326,6.826978867665019,1.62051277487722,5.091490170069086,-2.770000457763679,86.73468891256873,8.667559676359062,1.7354886975959325,4,-1.8500003814697337,-3.625000000000007,-9.450002670288093,-10.010002136230476,-8.11000061035157,0,-0.14779554960421049,-1.058819074546235,48.58000183105469,-1.1183460000948031,47.18999862670898,-1.0600051879882812,46.18000030517578,-0.14779554960421049
6310,2010-04-27,46.4900016784668,48.13000106811523,46.43000030517578,48.040000915527344,7597600.0,-0.03767335216492962,-1.0359266391186375,-5.740728182087756,61.989529757824705,73.86097220968858,-0.3795880455894718,-1.8158866510698886,-6.20000990763841,-6.218562424277188,58.119852194848654,1.8800010681152415,1.973219791642002,1.361501693725586,-2.0461886688124977,4.76919205626367,-0.34234348754345945,3.0653468749946313,-0.29200057983398153,33.71109254794574,-42.45517562546286,1.7038451812690423,4,-0.030000686645507812,-1.8050003051757812,-7.19000244140625,-8.085002899169922,-6.220001220703125,1,-0.118305007559238,-3.19512648982603,48.31000137329102,-1.058819074546235,48.58000183105469,-1.1183460000948031,47.18999862670898,-0.118305007559238
6311,2010-04-28,46.5,47.040000915527344,46.0,46.7599983215332,5684400.0,0.00021506390992098723,1.536576742541601,0.16774093516734223,60.10988840546112,71.75105992415588,-0.2724429024157402,-1.6024599092967762,-6.013409290672847,-6.237985050543578,57.70190346807031,1.0400009155273438,1.8663381504486267,1.1774999618530302,-2.066746572298598,4.421746496004658,-0.4446233052227839,2.7996232289288443,2.3300018310546875,29.179295359520623,-43.218632693448356,1.622123267075814,4,-0.03999900817871094,-1.6799983978271484,-7.160000801086426,-8.095001220703125,-7.619998931884773,2,-0.12774190595073087,-1.0359266391186375,46.4900016784668,-3.19512648982603,48.31000137329102,-1.058819074546235,48.58000183105469,-0.12774190595073087
6312,2010-04-29,47.68000030517578,47.72000122070313,46.81999969482422,46.90999984741211,4589400.0,0.025376350648941504,1.1176449468860747,-2.9615593409334333,63.880597354840354,71.06111643827055,-1.3095416842701226,-2.50613094827267,-6.974209769126645,-7.427190222186063,57.46648384608075,1.220001220703132,1.8891009216930286,2.1005002975463896,-1.0279403913446714,5.2289409864374505,0.5362799531008591,3.66472064199192,1.0934014892578148,59.363929971369565,-9.202238278903728,1.5642203444455305,4,-1.2199993133544922,-2.7099990844726562,-8.137500762939453,-9.275001525878906,-9.770000457763672,3,-0.11409393019904113,1.536576742541601,46.5,-1.0359266391186375,46.4900016784668,-3.19512648982603,48.31000137329102,-0.11409393019904113
6313,2010-04-30,45.52000045776367,48.0,45.5,47.65999984741211,7580000.0,-0.04530200993261391,-1.2935776605759841,-2.7792183343159063,51.221570549386975,69.4141643775443,0.9731781768485561,-0.11994224314304347,-4.611399215157064,-5.293040771782614,56.485071707832276,2.5,1.724557246943192,-0.20699958801269247,-2.9979716228783957,2.5839724468530108,-1.602485605445544,1.1884864294201591,3.1979333007812514,0.6006140170000229,-63.60972982148235,1.3954860174328525,4,1.3500003814697266,-0.5149993896484375,-5.852500915527344,-7.115001678466797,-6.810001373291016,4,-0.07183656469418942,1.1176449468860747,47.68000030517578,1.536576742541601,46.5,-1.0359266391186375,46.4900016784668,-0.07183656469418942
6314,2010-05-03,46.11000061035156,46.72000122070313,44.36000061035156,45.93000030517578,8928500.0,0.012961338898388908,2.3714257687968763,-0.08411231612797422,55.9563831683552,67.61321080218889,0.6419414688491543,-0.5208474192771035,-4.99367645117691,-5.908597029253379,55.06172254428849,2.3600006103515696,1.6194650669526922,0.2460004806518583,-2.3175537130343997,2.8095546743381163,-1.0357766161912707,1.5277775774949873,2.479215797851566,46.419092506903475,-18.686305253183,1.281777096843128,5,0.4850006103515625,-0.5149993896484375,-4.947500228881836,-6.210000991821289,-7.1100006103515625,0,-0.11689436821300736,-1.2935776605759841,45.52000045776367,1.1176449468860747,47.68000030517578,1.536576742541601,46.5,-0.11689436821300736
6315,2010-05-04,44.54999923706055,45.70000076293945,43.91999816894531,45.70000076293945,10154300.0,-0.0338321698686076,2.095652577736793,-6.388886534141482,45.95237987111775,64.15421702428193,2.3468389708192703,1.1318375958906017,-3.247211424111228,-4.375339263393954,53.12130522859482,2.19000244140625,1.5757451664111954,-1.336000823974608,-3.843106602871572,1.171104954922356,-2.5895537134230864,-0.08244793452612953,3.7854642232714895,15.441195720061184,-43.99659243768063,1.2535528894484813,5,1.8250007629394531,1.0450019836425781,-3.3724985122680664,-4.649999618530273,-4.30999755859375,1,-0.09764306506435105,2.3714257687968763,46.11000061035156,-1.2935776605759841,45.52000045776367,1.1176449468860747,47.68000030517578,-0.09764306506435105
6316,2010-05-05,42.900001525878906,44.13999938964844,42.79999923706055,43.61999893188477,12619300.0,-0.03703698629491847,-1.913037529076638,0.6260838701545178,39.267775311323646,59.628415382018304,3.8919163221119106,2.8242497515201066,-1.4205983125500978,-2.755085443401967,50.77315161274309,1.75,1.5519912019175166,-2.9209985733032227,-5.6680772438072395,-0.17391990279920577,-4.294537908555235,-1.5474592380512107,5.082224711142189,1.9231206566560224,-52.598838848484135,1.37353933525201,5,2.914999008178711,2.6949996948242188,-1.5975017547607422,-3.000001907348633,-1.7000007629394531,2,-0.06130538402262564,2.095652577736793,44.54999923706055,2.3714257687968763,46.11000061035156,-1.2935776605759841,45.52000045776367,-0.06130538402262564
6317,2010-05-06,41.5099983215332,43.27999877929688,39.0,42.59000015258789,13668700.0,-0.032401005941857575,2.479675099321714,1.5000079473145875,36.909581142735796,54.68243537068644,4.907563249219798,4.180499153189665,0.1161013765261032,-1.4060849885698659,48.97257657166716,4.279998779296882,1.4256115659660082,-4.153501701354983,-7.480782401260761,-0.8262210014492055,-5.817142051307869,-2.489861351402098,5.95400521549184,27.888870239257812,-25.825977698773926,1.6636403499528887,5,2.4050025939941406,2.4050025939941406,-0.10499858856201172,-1.6099987030029297,-0.45999908447265625,3,-0.06335816332841604,-1.913037529076638,42.900001525878906,2.095652577736793,44.54999923706055,2.3714257687968763,46.11000061035156,-0.06335816332841604
6318,2010-05-07,41.02999877929688,42.349998474121094,39.599998474121094,41.349998474121094,14129000.0,-0.01156346811961495,1.3706899670160184,0.29629551138048765,36.95946008641836,50.249685071940426,4.698014748772721,4.591920017286448,0.7425009752446243,-0.9883385328913334,47.06723850394867,2.75,1.133042825261846,-4.440501213073723,-8.353027261414248,-0.5279751647331992,-6.3967642372439855,-2.4842381889034613,5.418324333285156,26.29531681747573,-28.410960704099608,1.9562630241702632,5,2.535001754760735,2.8850021362304616,0.545001983642571,-1.1299991607666087,-2.4699974060058665,4,-0.07604189677575801,2.479675099321714,41.5099983215332,-1.913037529076638,42.900001525878906,2.095652577736793,44.54999923706055,-0.07604189677575801
6319,2010-05-10,43.54999923706055,43.66999816894531,42.459999084472656,42.97999954223633,6823900.0,0.06141848727120158,1.9876610654811242,-1.7812507450588098,45.149907940444976,48.37861598112046,1.6000649727684078,2.044423499156025,-1.5868703521519194,-3.5730165468099813,44.48781016651715,2.6399993896484304,0.7384423121571757,-1.836500740051271,-5.841805065392641,2.1688035852900995,-3.839152902721956,0.1661514226194143,2.004525102011648,67.91042864097156,12.115422609777262,2.0026521626706857,5,-0.049999237060546875,0.3650016784667969,-1.9749984741210938,-3.6499996185302734,-5.369998931884766,0,-0.11113663002017016,1.3706899670160184,41.02999877929688,2.479675099321714,41.5099983215332,-1.913037529076638,42.900001525878906,-0.11113663002017016
6320,2010-05-11,44.43000030517578,45.16999816894531,42.77999877929688,42.77999877929688,9197300.0,0.02020668389280611,-1.8969662781073733,2.894741068918888,44.82554813420512,46.68035595098091,0.443792311207595,1.2057655143403707,-2.271757592623743,-4.45192077359313,42.07588462206508,2.3899993896484304,0.1869859314954212,-0.9434997558593778,-4.9599945760590884,3.0729950643403328,-2.951747165959233,1.0647476542404775,-5.430000305175781,88.0065140457566,35.42946369795109,2.0082474100998535,5,-0.9300003051757812,-0.5149993896484375,-2.7624998092651367,-4.530000686645508,-6.6100006103515625,1,-0.1222147258131624,1.9876610654811242,43.54999923706055,1.3706899670160184,41.02999877929688,2.479675099321714,41.5099983215332,-0.1222147258131624
6321,2010-05-12,45.11000061035156,45.209999084472656,44.209999084472656,44.68000030517578,4795700.0,0.015304980880150199,2.1746170148349986,0.2606060045591381,43.72739050637675,44.441110745596056,-0.507481735079466,0.515991406104142,-2.733436359548662,-5.123026851901749,39.262245761518415,1.0,-0.3087202321306606,-0.24049949645996094,-4.257524723109995,3.776525730190073,-2.249012109784978,1.7680131168650561,-5.986600646972654,98.38971837578644,49.14706959088213,2.0085126133250175,5,-1.6100006103515625,-1.1949996948242188,-3.3675003051757812,-5.210000991821289,-7.279998779296875,2,-0.10795829895793063,-1.8969662781073733,44.43000030517578,1.9876610654811242,43.54999923706055,1.3706899670160184,41.02999877929688,-0.10795829895793063
6322,2010-05-13,43.72999954223633,45.36999893188477,43.63000106811523,45.0,4884500.0,-0.03059190976376447,-1.3673482098139063,-2.953487340536896,35.365113875710875,42.67928222629872,0.28305407251803416,1.8191419499643615,-1.149871911907006,-3.73647736126172,36.18053143314244,1.7399978637695455,-0.6169775530241779,-1.512500572204587,-5.584226394749329,2.5592252503401554,-3.5483634834769617,0.5233623390677877,-4.363135614013672,71.57713588320804,27.124724189120272,2.0358629112723716,5,-0.8699989318847656,0.18500137329101562,-1.9699993133544922,-3.8299999237060547,-6.649997711181641,3,-0.057854992128533955,2.1746170148349986,45.11000061035156,-1.8969662781073733,44.43000030517578,1.9876610654811242,43.54999923706055,-0.057854992128533955
6323,2010-05-14,43.06999969482422,43.29999923706055,42.52000045776367,43.02999877929688,6224700.0,-0.015092610434963571,2.1199951171875,-0.031496772526975116,34.55188448486861,40.30100459480021,0.6246636866070219,2.4205230052971274,-0.3091237313926243,-3.0507078051284537,33.120017250999034,1.2099990844726562,-0.942077971459554,-2.0565004348754883,-6.241156622330912,2.1281557525799357,-4.148828528603197,0.03582765885222017,-3.342947666381832,20.962221386164,-17.39234894018215,2.0923280937277107,5,-0.7199993133544922,0.845001220703125,-0.9699993133544922,-3.125000000000007,-6.459999084472656,4,-0.04690040566697329,-1.3673482098139063,43.72999954223633,2.1746170148349986,45.11000061035156,-1.8969662781073733,44.43000030517578,-0.04690040566697329
6324,2010-05-17,43.2400016784668,43.59000015258789,42.20000076293945,43.38999938964844,6054200.0,0.0039471090050415825,4.0545502465685015,-3.749856952127311,39.386025804387565,39.57140969849686,0.005296348802239947,2.235167470545065,-0.3407097385211628,-3.202791177534749,31.709728110088786,1.3899993896484375,-1.4486754170345435,-1.8039985656738295,-6.072505499716435,2.464508368368776,-3.9382520326951322,0.33025490134747315,-3.17437283581787,32.807618809236075,-5.880917785944405,2.1342534670213014,5,-1.055002212524414,0.6749992370605469,-1.0250005722045898,-3.285001754760742,-6.61000061035157,0,-0.10823312034019617,2.1199951171875,43.06999969482422,-1.3673482098139063,43.72999954223633,2.1746170148349986,45.11000061035156,-0.10823312034019617
6325,2010-05-18,42.58000183105469,44.18000030517578,42.43999862670898,43.900001525878906,4690900.0,-0.015263640652002697,-1.1749938011405796,8.800132244856439,37.7193091480991,39.39935790258301,0.39835619980061665,2.8341266355489836,0.43000177263814265,-2.534596206090484,29.988728007631355,1.740001678466804,-1.6904852031954576,-2.332998466491702,-6.739917707055085,2.0739207740716807,-4.5364580867733935,-0.12953884621001066,-2.1961107830516085,11.987422322129081,-26.751285146186657,2.203459620281693,5,-0.3950023651123047,1.3349990844726562,0.1849994659423828,-2.25000190734864,-6.840000152587891,1,-0.103334930405519,4.0545502465685015,43.2400016784668,2.1199951171875,43.06999969482422,-1.3673482098139063,43.72999954223633,-0.103334930405519
6326,2010-05-19,42.08000183105469,42.93000030517578,41.54999923706055,42.20000076293945,5287800.0,-0.011742601655675311,-1.3389766948673105,0.09090830274831661,31.675405348862384,38.81778281437485,0.8602739626319149,3.173945748696667,1.051370668387392,-2.03417513627015,27.964208716250432,1.3800010681152344,-2.089825838128469,-2.6279985427856474,-7.166246374932882,1.9102492893615874,-4.897122458859265,-0.35887462671202996,-1.3969443100187036,13.874414563756352,-21.33599579215251,2.2691239160736187,5,0.4049968719482422,1.8349990844726562,0.9824991226196289,-1.75000190734864,-6.920001983642578,2,-0.10123578780566078,-1.1749938011405796,42.58000183105469,4.0545502465685015,43.2400016784668,2.1199951171875,43.06999969482422,-0.10123578780566078
6327,2010-05-20,40.75,41.900001525878906,40.11999893188477,40.959999084472656,6876200.0,-0.03160650601666937,-1.4217702256638225,1.7500079473567092,33.49481769057567,38.43282254817011,2.3145304193975207,4.212730237645161,2.488177149966532,-0.7105238664346842,25.618138351674524,1.9600028991699148,-2.284256253204454,-3.63600044250488,-8.34347079011922,1.0714699051094598,-5.989735616312046,-1.2822652686977136,4.619998931884773,15.517262438868409,-23.076703962177945,2.353735173807169,5,1.9949989318847727,3.1650009155273438,2.3249988555908203,-0.4100017547607422,-5.400001525878906,3,-0.0716563967839341,-1.3389766948673105,42.08000183105469,-1.1749938011405796,42.58000183105469,4.0545502465685015,43.2400016784668,-0.0716563967839341
6328,2010-05-21,41.79999923706055,42.18000030517578,39.88000106811523,40.0,6353200.0,0.025766852443203536,-1.2549044173883037,-8.571462306993642,35.546615653964395,37.365790071894494,1.5480345351668774,2.7708072302323075,1.5429443182005684,-1.7638661788557428,22.581668099689118,2.299999237060554,-2.2199622283756284,-2.2470010757446275,-6.649408286365393,2.155406134876138,-4.44820468105501,-0.04579747043424476,3.464999694824229,44.651128130381146,6.7558837678595225,2.201203605310383,5,0.8250007629394531,2.115001678466797,1.7000007629394531,-1.1450004577636719,-7.6399993896484375,4,-0.11291860029081136,-1.4217702256638225,40.75,-1.3389766948673105,42.08000183105469,-1.1749938011405796,42.58000183105469,-0.11291860029081136
6329,2010-05-24,41.16999816894531,41.959999084472656,41.15999984741211,41.72999954223633,4878800.0,-0.015071796163016793,-1.7586274935380122,-0.3111120059170218,37.911304241051624,36.59754075043299,2.0170425543531962,2.9918650826353144,2.2515966055534307,-1.1334009717487135,19.35566889800623,0.7999992370605469,-2.004823278536655,-2.5200019836425795,-6.614044637233775,1.5740406699486158,-4.567023310438174,-0.4729806568469854,3.8796008483886837,29.999937900266165,-10.29211634662828,2.0470213267955977,5,1.4550018310546875,2.7450027465820312,2.5250015258789062,-0.5149993896484375,-7.309997558593757,0,-0.11076020795243502,-1.2549044173883037,41.79999923706055,-1.4217702256638225,40.75,-1.3389766948673105,42.08000183105469,-0.11076020795243502
6330,2010-05-25,40.9900016784668,41.060001373291016,39.68000030517578,40.16999816894531,8321700.0,-0.004372030567984964,1.8749935428496498,-1.46428839040606,42.36611135556467,36.446287511453875,1.8525776768196778,2.886690601837941,2.5265380918138263,-0.9527049608341827,18.00339823985392,1.4899978637695312,-1.742591210353993,-2.4249984741210966,-6.465663170615208,1.6156662223730152,-4.445330822368156,-0.40466612587403716,3.8528134208984497,40.307734562800476,-4.637890029007359,2.0203323482470563,5,1.5349979400634766,2.924999237060547,2.8674983978271484,-0.3350028991699219,-6.870002746582024,1,-0.10636741721925813,-1.7586274935380122,41.16999816894531,-1.2549044173883037,41.79999923706055,-1.4217702256638225,40.75,-0.10636741721925813
6331,2010-05-26,40.560001373291016,41.91999816894531,40.5099983215332,41.59000015258789,7586500.0,-0.01049037051885926,-1.4955641676569082,-1.2560906963653533,45.88746018513992,37.615437101390434,1.7537074208030248,3.0028202219479354,3.049088961994542,-0.5104473564196894,16.81699699610048,1.4099998474121094,-1.8127837356384333,-2.5579988479614286,-6.516274068761092,1.4002763728382348,-4.53713645836126,-0.5788612375615969,3.973044838422865,35.200042724609375,-11.411439872459582,1.9791376103998335,5,1.3699989318847656,3.354999542236328,3.2974987030029297,0.09499740600585938,-6.70000076293946,2,-0.11883628036556759,1.8749935428496498,40.9900016784668,-1.7586274935380122,41.16999816894531,-1.2549044173883037,41.79999923706055,-0.11883628036556759
6332,2010-05-27,42.2400016784668,42.290000915527344,40.93000030517578,41.61999893188477,8014000.0,0.04142012446483956,2.7777730682829653,-0.6019451275517693,54.7451079888114,39.85912860182852,-0.17866448097763765,0.9427054487365325,1.465983105481321,-2.1799528152749303,15.147155008322832,1.7299995422363281,-1.9170003894608953,-0.6059986114501967,-3.943255138648958,2.7312579157485644,-2.2746268750495773,1.0626296521491838,2.0018617788547957,98.08432086711994,46.88284827670215,1.668628263599382,5,-0.3100013732910156,1.6749992370605469,1.7299995422363281,-1.5700016021728516,-9.110000610351562,3,-0.16761367305209995,-1.4955641676569082,40.560001373291016,1.8749935428496498,40.9900016784668,-1.7586274935380122,41.16999816894531,-0.16761367305209995
6333,2010-05-28,42.25,42.599998474121094,41.70000076293945,42.2400016784668,6363200.0,0.00023670267840691928,1.5352217106076156,0.016126253614717468,43.65234851575146,40.333164458646735,-0.3544905005359169,0.7116528030953333,1.5440322695195334,-2.195578103989014,14.571482803529129,0.8999977111816406,-2.072646905044415,-0.4325002670288072,-3.5299484411101503,2.664947907052536,-1.9812243540694752,1.1162238200118608,1.7181516681928457,88.01374336999974,37.31785499241738,1.5487240870406704,5,-0.31999969482421875,1.6650009155273438,2.33750057220459,-1.0799999237060547,-7.819999694824219,4,-0.1633136455829327,2.7777730682829653,42.2400016784668,-1.4955641676569082,40.560001373291016,1.8749935428496498,40.9900016784668,-0.1633136455829327
6334,2010-06-01,40.72000122070313,42.18999862670898,40.68000030517578,41.7599983215332,6493900.0,-0.03621298885909752,-1.69642814568069,-104.01716901945751,32.966027123935305,39.80502201151742,0.8721725781592014,1.9153426042550379,3.128706656407367,-0.6750508034987703,15.054441032673255,1.5699996948242188,-2.0089745574724347,-1.6929990768432575,-4.454517304963815,1.0685191512773002,-3.0737581909035327,-0.31223996278298216,2.990861365708689,35.61649204399993,-9.931898269652926,1.3807591140602777,6,0.5849990844726491,3.1949996948242116,4.679998397827141,1.1599979400634695,-6.319999694824226,1,-0.16110022535941726,1.5352217106076156,42.25,2.7777730682829653,42.2400016784668,-1.4955641676569082,40.560001373291016,-0.16110022535941726
6335,2010-06-02,40.20000076293945,40.97000122070313,38.599998474121094,40.97000122070313,14993800.0,-0.012770148383475455,5.155847630182564,0.7403871194920688,27.120223406883866,39.298890684630926,1.1388261499188133,2.205837052576456,3.6916976296810873,-0.17802042919285554,16.180589935441677,2.3700027465820384,-1.8940967724901938,-1.995499610900879,-4.733454938151397,0.7424557163496388,-3.3644772745261378,-0.62652194727562,3.2690100865982075,40.000057220458984,1.088823299251274,1.3689776636252606,6,0.3999977111816406,3.164999008178711,5.372500419616699,1.7199993133544922,-5.83000183105468,2,-0.1577114435886472,-1.69642814568069,40.72000122070313,1.5352217106076156,42.25,2.7777730682829653,42.2400016784668,-0.1577114435886472
6336,2010-06-03,40.27000045776367,40.77999877929688,39.560001373291016,40.45000076293945,6389500.0,0.001741285907853829,1.90476839237054,0.2337664911246393,31.634820822581716,39.092224365964924,0.8773387564937067,2.0329312137600652,3.656394547402499,-0.2447898900160581,17.830718518589926,1.2199974060058665,-1.925163881339401,-1.7939998626709013,-4.63998613327675,1.0519864079349475,-3.2169929979738257,-0.3710067273679769,2.809489401740663,41.75004959106445,6.6828746736075715,1.4229931353029228,6,0.3299980163574219,3.029998779296875,5.3025007247924805,1.6499996185302734,-6.1399993896484375,3,-0.15271918192127154,5.155847630182564,40.20000076293945,-1.69642814568069,40.72000122070313,1.5352217106076156,42.25,-0.15271918192127154
6337,2010-06-04,38.88000106811523,39.59000015258789,38.63000106811523,39.36000061035156,8269800.0,-0.034516994632426634,1.042554227624145,2.6666596024244873,29.35960802191552,38.40477907351505,2.2061874183316377,3.389580894420085,5.0762924542484384,1.1512474149701148,17.75443736563381,1.6399993896484446,-1.9137805236188754,-3.052499389648446,-6.229998192351424,0.12499941305453177,-4.641248790999931,-1.4637499882969607,3.8411294805584504,7.000064849853338,-28.618165754695333,1.5887494013514878,6,1.7199974060058665,4.41999816894532,6.760000228881843,3.039999008178718,-3.4600028991699148,4,-0.12911523456413898,1.90476839237054,40.27000045776367,5.155847630182564,40.20000076293945,-1.69642814568069,40.72000122070313,-0.12911523456413898
6338,2010-06-07,37.90999984741211,39.790000915527344,37.810001373291016,39.040000915527344,8539500.0,-0.024948590382076863,-1.9774473614015162,2.3541711370192533,25.66208531267985,37.04375474814041,2.8679601253640357,4.336172745113117,6.017825027403404,2.121228344371751,17.770743317922054,1.9799995422363281,-1.7964237124023796,-3.8665006637573214,-7.503667020588146,-0.22933430692649637,-5.68508384217273,-2.0479174853419124,4.481440135297362,2.2830716170668652,-32.29895513663182,1.8185831784154114,6,2.2950000762939453,4.995000839233398,7.805001258850098,4.400001525878906,-2.9599990844726634,0,-0.12608807171027137,1.042554227624145,38.88000106811523,1.90476839237054,40.27000045776367,5.155847630182564,40.20000076293945,-0.12608807171027137
6339,2010-06-08,38.709999084472656,38.79999923706055,37.38999938964844,37.900001525878906,8449900.0,0.021102591408086235,1.8484906867240543,-0.716811321200582,32.55183036733929,35.95327908278204,1.8800170625882302,3.325480271206658,5.181947281433416,1.3183559871539856,18.70554660794547,1.4099998474121094,-1.6150569768301395,-2.8245014190673814,-6.606021691317615,0.9570188531828521,-4.715261555192498,-0.9337412829422647,3.2232970372949694,36.87148099685014,-0.5451225150857084,1.8907601361251167,6,1.2849998474121094,3.345001220703125,7.22750186920166,3.6750011444091797,-3.2900009155273438,1,-0.11056571636586954,-1.9774473614015162,37.90999984741211,1.042554227624145,38.88000106811523,1.90476839237054,40.27000045776367,-0.11056571636586954
6340,2010-06-09,39.0,39.83000183105469,38.81999969482422,38.959999084472656,6396500.0,0.00749162806474124,-5.312519371528026,0.0493839951774546,35.84557624733269,34.837514200803454,1.4282438180463544,2.7487491421791503,4.863856018297746,1.0332066577317391,20.286536375187094,1.1200027465820312,-1.5367706866935578,-2.26300048828125,-5.947678078698907,1.4216771021364067,-4.105339283490075,-0.4206616930724252,2.3881005139133222,47.49265192400301,6.804903832001571,1.842338795208828,6,0.9949989318847656,2.5450000762939453,7.095001220703125,3.385000228881836,-4.669998168945305,2,-0.11794867882361781,1.8484906867240543,38.709999084472656,-1.9774473614015162,37.90999984741211,1.042554227624145,38.88000106811523,-0.11794867882361781
6341,2010-06-10,40.2400016784668,40.33000183105469,39.61000061035156,39.7400016784668,5063700.0,0.03179491483248187,1.117649698751248,12.49971390425329,47.63670779163616,34.04769195667287,0.15430324876271584,1.1859992565292998,3.6218442023993447,-0.18797745787504283,21.850063976429695,1.3300018310546875,-1.44405950133455,-0.779498863220212,-4.009336878912194,2.45033915247177,-2.394417871066203,0.835420144625779,0.6683267005347417,96.93877286221428,50.87497931471043,1.614919007845991,6,-0.24500274658203125,1.1399974822998047,5.744998931884766,2.174999237060547,-5.870002746582024,3,-0.1458748136614313,-5.312519371528026,39.0,1.8484906867240543,38.709999084472656,-1.9774473614015162,37.90999984741211,-0.1458748136614313
6342,2010-06-11,41.20000076293945,41.33000183105469,39.61000061035156,39.61000061035156,6251100.0,0.023856835100142915,-1.16352334042691,3.1800003051757812,47.196268012863015,34.441460789685266,-1.0825788223754103,0.028185739989751823,2.673527778791012,-1.126099978075544,22.961707843071682,1.720001220703125,-1.4067845498463356,0.30700016021728516,-2.6636292412067846,3.277629561641355,-1.1783145404947462,1.7923148609293165,-3.8100013732910156,96.70048254922312,48.373628547420964,1.4853147007120335,6,-1.4100017547607422,0.17999839782714844,4.505000114440918,1.2299995422363281,-6.650001525878899,4,-0.17160193116267808,1.117649698751248,40.2400016784668,-5.312519371528026,39.0,1.8484906867240543,38.709999084472656,-0.17160193116267808
6343,2010-06-14,41.04999923706055,42.650001525878906,41.0,41.93000030517578,8353600.0,-0.003640813667504461,-2.367351625723528,-0.5534597381534467,49.41292092787496,36.26889343456745,-1.2524017401533385,0.020126458170338424,2.8327427075772107,-0.9496029168732463,23.311461180864722,1.6500015258789062,-1.4002632480340438,0.25799865722656534,-2.532901551235774,3.048898865688905,-1.1374514470046009,1.6534487614577316,-3.581199798583981,69.58171788947244,18.154379511686933,1.3954501042311689,6,-1.029998779296875,0.3299999237060547,2.865001678466797,1.3800010681152344,-7.209999084472656,0,-0.13714984586485413,-1.16352334042691,41.20000076293945,1.117649698751248,40.2400016784668,-5.312519371528026,39.0,-0.13714984586485413
6344,2010-06-15,38.560001373291016,39.209999084472656,37.93000030517578,38.97999954223633,29295900.0,-0.06065768355779955,1.9090972143953253,0.4772700672339577,40.303269984388045,37.733676387623476,1.004625644024749,2.257264493980408,5.277419629653636,1.5622605798012472,23.970287394155942,3.1199989318847656,-1.7283889134989963,-1.9979991912841797,-4.708304274552589,0.7123058919842293,-3.353151732918384,-0.6428466496499752,-0.8839538513183527,13.347476804706949,-37.85527353025913,1.355152541634203,6,1.4599990844726562,2.819997787475586,5.179999351501465,3.9449996948242188,-3.6300010681152344,1,-0.09362034444459522,-2.367351625723528,41.04999923706055,-1.16352334042691,41.20000076293945,1.117649698751248,40.2400016784668,-0.09362034444459522
6345,2010-06-16,38.18000030517578,38.5,38.02000045776367,38.27999877929688,9603900.0,-0.009854799133343528,-1.2857220708446866,0.23809264305178804,40.464738960684464,38.71477840296822,1.193461704495256,2.4145206938321593,5.582893575100016,1.978426015468429,25.03850042055443,0.5400009155273438,-1.9411918402920492,-2.1580001831054716,-4.891447023982465,0.575446657771522,-3.5247236035439684,-0.7912767626669748,-0.3049946230468663,5.296608799663789,-45.95042201456137,1.366723420438498,6,1.8400001525878906,3.1999988555908203,5.527500152587891,4.325000762939453,-2.3899993896484375,2,-0.07228921200025018,1.9090972143953253,38.560001373291016,-2.367351625723528,41.04999923706055,-1.16352334042691,41.20000076293945,-0.07228921200025018
6346,2010-06-17,37.81999969482422,38.400001525878906,37.45000076293945,38.209999084472656,8399600.0,-0.009429036340336538,1.4675207577829301,3.9000534065763612,30.19712345844013,38.80783567369318,1.3068067076465226,2.5708159513221744,5.859745818595904,2.366797282527706,25.80937218774547,0.9500007629394531,-1.9191640167462936,-2.3050006866455064,-5.129297661455276,0.5192962881642629,-3.717149174050391,-0.8928521992406218,4.8300018310546875,7.115363030747189,-36.62877112312876,1.4121484874048837,6,2.200000762939453,3.559999465942383,5.887500762939453,4.7350006103515625,-0.9199981689453125,3,-0.09227916160578764,-1.2857220708446866,38.18000030517578,1.9090972143953253,38.560001373291016,-2.367351625723528,41.04999923706055,-0.09227916160578764
6347,2010-06-18,37.83000183105469,38.16999816894531,37.709999084472656,37.86999893188477,7344100.0,0.0002644668511682102,-2.2856773068486804,0.10255682929693907,30.197147318364415,39.31173145210257,1.2652538628887768,2.456799827512782,5.750167787813027,2.3930165079303265,26.001522677295824,0.45999908447265625,-1.7916471751337966,-2.148998641967772,-5.1345490370339775,0.8365517530984334,-3.6417738395008783,-0.6562234444346657,4.715999679565428,7.30771177618881,-29.56278580454903,1.492775197533103,6,2.1899986267089844,3.549997329711914,5.877498626708984,4.724998474121094,-2.3800010681152344,4,-0.09146187501184821,1.4675207577829301,37.81999969482422,-1.2857220708446866,38.18000030517578,1.9090972143953253,38.560001373291016,-0.09146187501184821
6348,2010-06-21,37.08000183105469,38.22000122070313,36.88999938964844,38.150001525878906,7737900.0,-0.019825534329853567,1.19835179732276,26.75193133046735,32.466292498206556,39.30222724442116,2.1066767872295316,2.9882688515994076,6.382409081400951,3.1774798345541626,26.49680070842869,1.3300018310546946,-1.7857184083842625,-2.662998771667482,-5.785528645744698,0.45953110240973416,-4.22426370870609,-1.1017338346288739,5.364079664611815,8.189761482733559,-27.648035177773394,1.5612649370386094,6,2.6899986267089844,3.454998016357422,6.307498931884766,5.474998474121094,-1.940002441406243,0,-0.06823091879880228,-2.2856773068486804,37.83000183105469,1.4675207577829301,37.81999969482422,-1.2857220708446866,38.18000030517578,-0.06823091879880228
6349,2010-06-22,36.61000061035156,37.540000915527344,36.52000045776367,37.02000045776367,5894700.0,-0.012675328950752518,-2.457627776161381,0.38317753677440514,32.62343567031728,38.944211624752775,2.511586859671972,3.266611242756767,6.715801312921975,3.6886624961089325,27.065673671528977,1.0200004577636719,-1.6479169947796137,-2.9050001144409165,-6.247016646585777,0.43701641770394417,-4.5760083805133505,-1.2339918483684826,5.611917601074218,4.545463302796482,-29.49493046541173,1.6710082660724306,6,2.9750003814697266,3.739999771118164,6.522500038146973,5.944999694824219,-2.0600013732910085,1,-0.07566239856823298,1.19835179732276,37.08000183105469,-2.2856773068486804,37.83000183105469,1.4675207577829301,37.81999969482422,-0.07566239856823298
6350,2010-06-23,36.63000106811523,36.900001525878906,35.91999816894531,36.72000122070313,6082300.0,0.0005463113201371605,3.3555630907472556,0.2195126489826266,32.29573385007353,37.23965896457916,2.3691938308728524,3.0601163643776843,6.57401619852606,3.705587669659643,27.117193285080678,0.9800033569335938,-1.359715664369638,-2.6669996261596722,-6.1688853984390235,0.834886146119679,-4.417942512299348,-0.9160567400199966,5.249802078090823,28.62911040764879,-4.252814531891062,1.750942886139675,6,2.654998779296882,3.4199981689453196,6.419999122619636,6.135000228881843,-1.970001220703118,2,-0.04641006588501628,-2.457627776161381,36.61000061035156,1.19835179732276,37.08000183105469,-2.2856773068486804,37.83000183105469,-0.04641006588501628
6351,2010-06-24,35.7400016784668,36.68000030517578,35.58000183105469,36.68000030517578,8686900.0,-0.024297006925919407,1.3404257046040218,10.444411477979108,33.94684390565456,35.76750073044488,2.8538529679606555,3.7634528078314986,7.301008720073781,4.625955928696463,27.808138486543278,1.0999984741210938,-1.2374395713357842,-3.3159990310668945,-7.103670729458891,0.4716726673251017,-5.209834880262889,-1.4221631818709,5.663017069558393,6.060601681935076,-28.85200263932611,1.8938358491959981,6,3.375,3.5149993896484375,7.309998512268066,7.375,0.09999847412109375,3,0.0013989713126025816,3.3555630907472556,36.63000106811523,-2.457627776161381,36.61000061035156,1.19835179732276,37.08000183105469,0.0013989713126025816
6352,2010-06-25,35.15999984741211,35.91999816894531,35.0,35.83000183105469,13206100.0,-0.01622836608326561,1.1647151749610674,0.7127691090233955,35.35677345915187,34.20570656725342,2.7792469607311077,3.990434214694268,7.697587037659844,5.2249593329021025,28.855580188167274,0.9199981689453125,-1.205075208378652,-3.5420007705688477,-7.399469520693565,0.31546797955586925,-5.470735145631203,-1.6132663955064928,5.660717208916033,4.96893747689857,-32.66364197934077,1.9287343750623578,6,1.9449996948242188,3.6650009155273438,8.039999961853027,8.55000114440918,-0.2599983215332031,4,0.049488102560241165,1.3404257046040218,35.7400016784668,3.3555630907472556,36.63000106811523,-2.457627776161381,36.61000061035156,0.049488102560241165
6353,2010-06-28,35.349998474121094,35.72999954223633,35.040000915527344,35.279998779296875,7275000.0,0.005403828996972226,-1.5091067985406927,-0.10447684713357663,30.86561413539816,33.15707813958788,1.8949479540489804,3.4330124587136055,7.338709863171275,5.059251806993615,30.168572330561318,0.6899986267089844,-1.4393619989314956,-3.007002067565921,-6.761225715845228,0.7472215807133864,-4.884113891705574,-1.1298902434262672,4.772232535447671,13.7794625183601,-22.9600661457236,1.8771118241396547,6,1.4000015258789062,3.4750022888183594,7.980001449584961,8.360002517700195,-0.18999862670898438,0,0.0028289191834496297,1.1647151749610674,35.15999984741211,1.3404257046040218,35.7400016784668,3.3555630907472556,36.63000106811523,0.0028289191834496297
6354,2010-06-29,34.15999984741211,34.970001220703125,33.959999084472656,34.950000762939446,6829300.0,-0.033663328941305415,1.4337347182645463,-11.285776566757391,25.000009852003174,31.43877490528996,2.6766478159232605,4.328266059204267,8.358639104820021,6.289861030827531,31.21064935215601,1.3899993896484375,-1.806700552178441,-3.8690006256103544,-7.890699374411263,0.15269812319055376,-5.879850000010805,-1.8581512512099039,5.347563441008404,6.802741389690464,-27.39612006614397,2.010849374400454,6,2.020000457763672,4.145000457763672,9.110000610351562,9.630001068115234,0.970001220703125,1,0.028688511317735754,-1.5091067985406927,35.349998474121094,1.1647151749610674,35.15999984741211,1.3404257046040218,35.7400016784668,0.028688511317735754
6355,2010-06-30,33.860000610351555,34.549999237060554,33.77000045776367,34.169998168945305,5666300.0,-0.00878217911008805,-2.183682366679763,0.39240151815118124,13.50114506365604,29.5836661947584,2.5696365955889746,4.352067607946516,8.471582677358548,6.625466233990615,31.506952817009694,0.7799987792968821,-2.249139527876565,-3.8519998550415124,-8.143590810764273,0.4395911006812483,-5.997795332902889,-1.7062043771801356,4.870903689516261,3.0927889108970748,-22.212771211783874,2.1457954778613795,6,2.135000228881843,4.350000381469734,9.409999847412116,9.944999694824226,1.049999237060554,2,0.02037798624545961,1.4337347182645463,34.15999984741211,-1.5091067985406927,35.349998474121094,1.1647151749610674,35.15999984741211,0.02037798624545961
6356,2010-07-01,34.11999893188477,34.490001678466804,33.400001525878906,33.68000030517578,8338500.0,0.007678627195704557,-1.180008621248722,-1.4193615869265832,5.970142880323934,26.8917768127539,1.9328595378627753,3.8026676289521575,7.992100064006273,6.408535712605037,31.862725650730738,1.0900001525878977,-2.394395267373298,-3.284501457214347,-7.684317518937561,1.1153146045088675,-5.484409488075954,-1.0845934263527397,3.817160753246384,28.571363695538594,11.788813757537241,2.1999080308616077,7,1.690002441406243,3.9050025939941335,9.100001335144036,9.795001983642571,1.4600028991699148,3,0.01582652205251711,-2.183682366679763,33.860000610351555,1.4337347182645463,34.15999984741211,-1.5091067985406927,35.349998474121094,0.01582652205251711
6357,2010-07-02,33.860000610351555,34.34000015258789,33.799999237060554,34.209999084472656,5901300.0,-0.007620115172109587,-1.297870268164444,-0.7954535602507338,5.889566589421037,23.93880726733329,1.7550536611478478,3.8654823002617533,7.992507353673588,6.7023839704951484,31.90275549907482,0.5400009155273366,-2.5453697472631376,-3.2934997558593793,-7.906494393178825,1.3194948814600664,-5.599997074519102,-0.9870024371996564,3.260470606114197,19.742466785091256,9.240493539997225,2.3064973186597237,7,1.6100006103515696,4.165000915527351,9.062500000000007,10.055000305175788,0.7099990844726634,4,0.058476063394724775,-1.180008621248722,34.11999893188477,-2.183682366679763,33.860000610351555,1.4337347182645463,34.15999984741211,0.058476063394724775
6358,2010-07-06,33.130001068115234,34.490001678466804,32.810001373291016,34.22999954223633,9261200.0,-0.02155934817122085,1.0740709344108563,3.14286648501356,7.511730642946787,21.14861781984768,2.0850914216244902,4.447015956286414,8.404270187221876,7.471593103188013,31.783969660441368,1.6800003051757884,-2.5837766432043736,-3.784499359130862,-8.716724296565978,1.1477255783042573,-6.250611827848424,-1.3183868904133007,3.320785604044886,14.814801732861676,4.479738426058658,2.4661124687175593,7,1.7250003814697266,4.600000381469727,9.792499542236328,10.78499984741211,0.15999984741210938,1,0.05342591007240105,-1.297870268164444,33.860000610351555,-1.180008621248722,34.11999893188477,-2.183682366679763,33.860000610351555,0.05342591007240105
6359,2010-07-07,34.43000030517578,34.450000762939446,33.040000915527344,33.09999847412109,10658900.0,0.03923933580284977,1.0583898111589527,-1.2090942508964615,24.350196631793438,20.265780351149893,0.49543997168080267,2.9617814608122615,6.803283248095376,6.214769165054051,31.52107446926055,1.4099998474121023,-2.6120417687793065,-2.2705001831054688,-7.245924193808804,2.70492382759787,-4.7582121884571364,0.21721182224619895,1.2926293072105182,93.10350119483442,78.73835595682195,2.4877120053516695,7,0.3150005340576172,3.3000011444091797,8.492500305175781,9.485000610351562,-1.0,2,0.02120242624937152,1.0740709344108563,33.130001068115234,-1.297870268164444,33.860000610351555,-1.180008621248722,34.11999893188477,0.02120242624937152
6360,2010-07-08,34.400001525878906,34.900001525878906,33.830001831054695,34.860000610351555,6540000.0,-0.0008712976773446179,2.9629551138049157,-0.34586349712606695,25.501430785609557,19.327401115589332,0.19651291310267993,2.771591045739868,6.58441302905598,6.286450790806256,31.86396292433922,1.0699996948242116,-2.6510757441194244,-2.0704990386962905,-7.023586488026183,2.8825884106335984,-4.547042763361233,0.4060446859686522,0.7401024386883392,76.07655677053958,58.283010422719585,2.4765437246649444,7,-0.03500175476074219,3.3299999237060547,8.209999084472656,9.514999389648438,-1.2600021362304616,3,0.021220915984179634,1.0583898111589527,34.43000030517578,1.0740709344108563,33.130001068115234,-1.297870268164444,33.860000610351555,0.021220915984179634
6361,2010-07-09,34.36999893188477,34.380001068115234,33.610000610351555,33.65999984741211,6244900.0,-0.000872168391375272,1.1095805942539623,-1.54347934254395,25.285680109122268,18.20839074336382,0.013123824388927119,2.465697163885139,6.359744527221409,6.347686918808023,32.612595954444224,0.7900009155273509,-2.67380709441624,-1.8070014953613196,-6.50889874809328,2.894895757370641,-4.157950121727303,0.5439471310046642,0.5300025939941335,74.64102606222917,53.2275731164917,2.3509486263659807,7,-0.09999847412110086,3.360002517700188,7.612500190734856,9.345001220703118,-1.3199996948242188,4,0.015711403325834317,2.9629551138049157,34.400001525878906,1.0583898111589527,34.43000030517578,1.0740709344108563,33.130001068115234,0.015711403325834317
6362,2010-07-12,34.130001068115234,34.509998321533196,33.75,34.200000762939446,5226700.0,-0.006982771929820886,1.2029102488970713,-0.09859124660168037,27.27270055539462,17.809178123363427,0.10242223090119751,2.2649983660024446,6.298990975972103,6.6202349263938345,34.03682389658318,0.759998321533196,-2.7159007343196464,-1.6934993743896456,-5.835013428886981,2.44801468010769,-3.7642564016383133,0.37725765285902213,-1.3199996948242188,63.157875524064536,38.416393349937884,2.070757027248668,7,-0.23999977111816406,3.6000003814697266,7.819997787475586,9.584999084472656,-1.2299995422363281,0,0.04248463866278818,1.1095805942539623,34.36999893188477,2.9629551138049157,34.400001525878906,1.0583898111589527,34.43000030517578,0.04248463866278818
6363,2010-07-13,35.41999816894531,35.58000183105469,34.529998779296875,34.610000610351555,7361500.0,0.03779657370228495,-1.1649520213937392,-11.57144414169065,41.860437203525606,19.682558940199254,-1.3148742756507374,0.5603171988284146,4.786665401126712,5.37269538055768,35.98499888799252,1.4500007629394531,-2.7024722429275414,-0.12200222015381001,-3.4539634724091357,3.2099590321015157,-1.7879828462814729,1.5439784059738528,-2.57599685668945,93.70064549460386,63.66140124822945,1.6659806261276622,7,-1.224996566772461,2.3100032806396484,6.530000686645508,8.295001983642578,-2.2399978637695312,1,-0.023997699550033724,1.2029102488970713,34.130001068115234,1.1095805942539623,34.36999893188477,2.9629551138049157,34.400001525878906,-0.023997699550033724
6364,2010-07-14,34.950000762939446,35.279998779296875,34.65999984741211,35.2400016784668,6889300.0,-0.01326926680696272,2.3513898053447706,-0.3580269007610636,39.175237460390534,22.535235873169754,-0.8057652949082126,0.786310009057452,5.00526861231797,5.879814630724184,36.781219260985765,0.7599983215332031,-2.68583070582352,-0.41149959564209837,-3.431602970745402,2.6086037794612054,-1.9215512831937502,1.0985520919095535,-1.9965594299316294,68.02027016560011,36.241064851645454,1.5100516875516534,7,-0.7549991607665945,2.780000686645515,6.604999542236335,8.370000839233406,-2.2900009155273366,2,-0.047496418059376544,-1.1649520213937392,35.41999816894531,1.2029102488970713,34.130001068115234,1.1095805942539623,34.36999893188477,-0.047496418059376544
6365,2010-07-15,35.41999816894531,35.52000045776367,34.540000915527344,34.84999847412109,5210400.0,0.013447708032791938,1.5454392327051503,-1.9655099839519903,47.82013509461145,27.185235008090586,-1.1523922702146265,0.10428504616255196,4.334446419895762,5.446376512263228,37.539096256522285,0.9799995422363281,-2.63757534162869,0.19649791717529297,-2.518120029685541,2.9111158640361268,-1.1608110562551275,1.5538068906057134,-2.361494416015624,91.87799172772763,54.49732474035092,1.357308973430417,7,-1.224996566772461,2.3100032806396484,5.605001449584961,7.69000244140625,-2.9199981689453125,3,-0.05618289008027877,2.3513898053447706,34.950000762939446,-1.1649520213937392,35.41999816894531,1.2029102488970713,34.130001068115234,-0.05618289008027877
6366,2010-07-16,34.330001831054695,35.38999938964844,33.919998168945305,35.2599983215332,8564100.0,-0.030773472451680606,1.470593138024894,-1.6315736638513412,44.71337455808931,31.49899144905373,-0.03293811472474317,0.9690997806750588,5.260004042663219,6.569679405322383,38.244110036937414,1.500000000000007,-2.4318106415851304,-0.7189985275268498,-3.166381282240174,1.7283842271864742,-1.9426899048835082,0.5046928498298087,-1.170638155000006,31.69405741634812,-9.38220616958844,1.2236913773566618,7,-0.13500022888184304,3.3999996185302663,6.439997673034661,8.779998779296868,-2.1100006103515696,4,-0.03466362883586516,1.5454392327051503,35.41999816894531,2.3513898053447706,34.950000762939446,-1.1649520213937392,35.41999816894531,-0.03466362883586516
6367,2010-07-19,34.36999893188477,34.630001068115234,34.029998779296875,34.34999847412109,4615700.0,0.001165077153998162,1.2222112334786202,-0.02150594971965465,43.63634832348536,35.51283785800246,0.00784040698088262,0.6920805207436089,5.097453440058082,6.5549373615586575,38.98722363809052,0.6000022888183594,-2.094573859303459,-0.5060012817382713,-2.587472618520515,1.5754700550439722,-1.546736950129393,0.5347343866528504,-1.1138097296300842,27.10841989153489,-16.701074075336155,1.0407356683911229,7,-0.059997558593757105,3.360002517700188,6.317500114440911,8.74000167846679,-2.6899986267089915,0,-0.03840557858148974,1.470593138024894,34.330001831054695,1.5454392327051503,35.41999816894531,2.3513898053447706,34.950000762939446,-0.03840557858148974
6368,2010-07-20,34.549999237060554,34.740001678466804,33.799999237060554,33.889999389648445,6039300.0,0.005237134441944846,-1.2381006444112423,32.99923707798533,52.91480255317503,38.68668296037819,0.05637833203417841,0.3297255878560321,4.809938652027419,6.402612896307836,39.50931981722635,0.94000244140625,-1.7122940887439597,-0.19950084686278302,-2.0063935998370113,1.6073919061114452,-1.1029472233498936,0.7039455296243275,-1.2008575296538666,43.604620216107065,-4.684144311314768,0.9034463764871132,7,0.04500198364257102,3.180002212524407,6.034999847412102,8.560001373291009,-2.069999694824226,1,-0.04775680890353695,1.2222112334786202,34.36999893188477,1.470593138024894,34.330001831054695,1.5454392327051503,35.41999816894531,-0.04775680890353695
6369,2010-07-21,33.84000015258789,34.740001678466804,33.810001373291016,34.740001678466804,6995200.0,-0.02054990159626613,1.0666638409697624,-1.3636389908389555,49.85915129724266,41.393096350559645,0.7530789085642695,0.8659611922489603,5.320716710593629,7.14234800923154,39.925455745357795,0.9300003051757884,-1.302905964316885,-0.7709999084472656,-2.392576434257222,0.850576617362691,-1.581788171352244,0.03978835445771267,-0.40162404023528353,2.3256329731547924,-49.54526612229473,0.8107882629049767,7,0.7550010681152344,2.1700000762939453,6.859999656677246,9.270000457763672,-1.9099998474121094,2,-0.019503541502248978,-1.2381006444112423,34.549999237060554,1.2222112334786202,34.36999893188477,1.470593138024894,34.330001831054695,-0.019503541502248978
6370,2010-07-22,34.93000030517578,35.130001068115234,34.220001220703125,34.259998321533196,6153400.0,0.0322104062551114,-1.4266786024912643,-0.744445386343409,55.10720864038186,44.706599520699605,-0.2836651219421711,-0.3772718093759124,4.011684518116127,6.083933936406424,39.99433007969372,1.2900009155273438,-0.8987978324026713,0.40400028228759766,-0.9235277328788953,1.7315282974540906,-0.25976372529564884,1.0677642898708442,-1.4059591640750924,71.0692427466776,15.579792567379585,0.6637640075832475,7,-0.2649993896484375,0.7250003814697266,5.7699995040893555,8.180000305175781,-3.0699996948242223,3,-0.06498712962871955,1.0666638409697624,33.84000015258789,-1.2381006444112423,34.549999237060554,1.2222112334786202,34.36999893188477,-0.06498712962871955
6371,2010-07-23,35.790000915527344,35.81999969482422,34.610000610351555,35.040000915527344,5825700.0,0.024620687169708777,1.9876610654811417,1.1193996709121536,61.313036540666666,48.48885907461872,-1.0292972946662218,-1.2999854737584542,2.916207387739192,5.266429413221559,39.68891587099805,1.2099990844726634,-0.6550865505759091,1.2615009307861342,-0.07580537496482975,2.598807236537098,0.5928477779106487,1.9301540836616198,-2.1837213468284915,98.51491225254046,36.91316058167014,0.6686531528754827,7,-0.9800014495849609,-0.1849994659423828,4.909998893737793,7.319999694824219,-4.3300018310546875,4,-0.09192514197729429,-1.4266786024912643,34.93000030517578,1.0666638409697624,33.84000015258789,-1.2381006444112423,34.549999237060554,-0.09192514197729429
6372,2010-07-26,36.900001525878906,36.90999984741211,35.61000061035156,35.86000061035156,5757900.0,0.03101426605077262,1.4528343985720045,1.3866678873697917,71.15604365117248,51.7439264576906,-1.9054282190520198,-2.395778546857656,1.6232619112476598,4.204214227597326,38.806140600627955,1.2999992370605469,-0.3868109187776838,2.284501457214354,0.5943634417245534,3.9746394727041547,1.4394324494694573,3.129570464959251,-3.160898749612535,99.67851062472708,30.83008897492749,0.8450690077448987,7,-1.5450019836425781,-1.385000228881836,3.7999982833862305,6.209999084472656,-5.510002136230465,0,-0.12682927131841926,1.9876610654811417,35.790000915527344,-1.4266786024912643,34.93000030517578,1.0666638409697624,33.84000015258789,-0.12682927131841926
6373,2010-07-27,35.45000076293945,37.040000915527344,35.349998474121094,37.040000915527344,7902600.0,-0.039295412004862085,1.1257890304671925,-1.5288449547005099,55.62915022646114,53.572138987254,-0.5036926948264977,-0.9885871039885785,2.8909737686709107,5.68447353285508,37.94356045972946,1.69000244140625,-0.13217881528196784,0.829500579833983,-0.8703504605380914,2.5293516202060573,-0.020424940352057774,1.6794261000200237,-1.4572262209814255,50.77398210753196,-14.386438881104745,0.8499255201860385,7,-0.030000686645507812,0.06500053405761719,5.249999046325684,7.659999847412109,-2.7900009155273438,1,-0.10634697818412886,1.4528343985720045,36.900001525878906,1.9876610654811417,35.790000915527344,-1.4266786024912643,34.93000030517578,-0.10634697818412886
6374,2010-07-28,35.139999389648445,35.790000915527344,34.950000762939446,35.45000076293945,5888200.0,-0.008744749410981467,-1.434787896881311,0.19496939845348382,53.961449456017014,54.2545072496324,-0.18316777587772748,-0.6339027182860733,3.005845080523436,5.9994469788128555,36.76337807244286,0.8400001525878977,0.11701286735247862,0.4704992294311623,-1.2299584995776556,2.17095695843998,-0.37972963507324664,1.3207280939355712,-0.8425022103334854,32.62405207468176,-29.868547472415237,0.8502288645044075,7,0.2800006866455007,0.03500175476073508,5.012500762939446,7.720001220703118,-1.6800003051757884,2,-0.07569720812788916,1.1257890304671925,35.45000076293945,1.4528343985720045,36.900001525878906,1.9876610654811417,35.790000915527344,-0.07569720812788916
6375,2010-07-29,34.549999237060554,35.560001373291016,34.299999237060554,35.310001373291016,6867300.0,-0.01678998755935357,-1.0000000000000113,2.4516089337353435,50.909093711443575,54.942920488893975,0.3022273223062797,0.011005097511386452,3.4111131821957557,6.579702198452054,35.61470703939974,1.2600021362304616,0.15326902780255836,-0.15400085449218182,-1.8127942880870052,1.5047925791026415,-0.9833975712895935,0.6753958623052299,2.4900016784667898,9.12408200201875,-49.690704139305296,0.8293967167974104,7,0.8700008392333913,0.3750019073486257,5.417501449584954,8.125001907348626,-0.18000030517578125,3,-0.07583209811114533,-1.434787896881311,35.139999389648445,1.1257890304671925,35.45000076293945,1.4528343985720045,36.900001525878906,-0.07583209811114533
6376,2010-07-30,34.65999984741211,34.81999969482422,34.0,34.25,7350700.0,0.0031838093424199077,1.2465759151359967,-0.539471967073237,52.71238165444817,55.95136863677873,0.27262955962576285,-0.059517195819189794,3.1299689234707557,6.467522894361053,34.34949000422833,0.8199996948242188,0.2581722608268251,-0.07100028991699503,-1.7071947179728326,1.5651941381388426,-0.8890975039449103,0.7470969241109202,2.3252010345458984,21.7105147581056,-35.044854582346005,0.8180972140279179,7,0.7600002288818359,0.2650012969970703,5.007499694824219,7.715000152587891,-0.970001220703125,4,-0.08078474464475838,-1.0000000000000113,34.549999237060554,-1.434787896881311,35.139999389648445,1.1257890304671925,35.45000076293945,-0.08078474464475838
6377,2010-08-02,35.84000015258789,36.209999084472656,34.709999084472656,35.110000610351555,7179700.0,0.03404501761023182,1.0408199278060781,1.7804873510174253,52.173925062067866,55.8690489155446,-0.7564737458508617,-1.14213297263845,1.8318845593683122,5.2913850758718155,32.57260818771466,1.5499992370605469,0.2735518065115059,1.0100000381469698,-0.6438057118472216,2.663805788141161,0.18309716314987412,1.8369029131440655,1.0257926940917983,60.52630258069212,8.095438440852945,0.8269028749970965,8,-0.41499900817871094,-0.9149990081787109,3.345001220703125,6.365001678466797,-2.299999237060547,0,-0.12220985071058843,1.2465759151359967,34.65999984741211,-1.0000000000000113,34.549999237060554,-1.434787896881311,35.139999389648445,-0.12220985071058843
6378,2010-08-03,34.900001525878906,35.84000015258789,34.790000915527344,35.79999923706055,5629400.0,-0.026227640142493458,1.1428565867785645,-1.2328743500640018,49.75321189809747,55.85727787119513,0.2664096575136341,-0.0661214096493552,2.6065918309298866,6.221676075879827,30.367022143119083,1.0499992370605469,0.3834807067571546,-0.018498611450198155,-1.4658088053843272,1.428811582483931,-0.7421537084172627,0.7051564855168664,1.8511596069335923,40.72406781533405,-9.332705054533449,0.7236550969670648,8,0.6199989318847656,0.024999618530273438,3.0649986267089844,7.0149993896484375,-1.3400001525878906,1,-0.10057312271541718,1.0408199278060781,35.84000015258789,1.2465759151359967,34.65999984741211,-1.0000000000000113,34.549999237060554,-0.10057312271541718
6379,2010-08-04,35.15999984741211,35.439998626708984,34.799999237060554,35.09999847412109,5720100.0,0.007449808314203388,1.064517716838203,-0.0666683620919932,48.689523843217394,55.14420178262131,0.23841630079157028,-0.28314275964118707,2.2012253325101128,5.943004841334343,28.042243488030415,0.6399993896484304,0.5153761409856372,0.20499973297118856,-1.2271794931943063,1.6371789591366834,-0.5110898801115553,0.9210893460539324,1.4811148400878906,52.48870262264861,7.403043469558192,0.716089613082747,8,0.3600006103515625,-0.2349987030029297,2.627500534057617,6.755001068115234,-1.279998779296875,2,-0.0711035270435022,1.1428565867785645,34.900001525878906,1.0408199278060781,35.84000015258789,1.2465759151359967,34.65999984741211,-0.0711035270435022
6380,2010-08-05,35.130001068115234,35.54999923706055,34.459999084472656,35.06999969482422,6152200.0,-0.000853207606002937,1.4222287213526104,0.9999999999998815,54.51467001349779,54.38882772404698,0.33499721976034635,-0.20622330854857296,2.088312882241503,5.96226961972468,26.132916094936366,1.0900001525878906,0.5562710337276755,0.13850097656249716,-1.2711543959708678,1.548156349095862,-0.5663267097041853,0.8433286628291796,1.4054690318847634,51.13129123240664,4.171920924687193,0.7048276862666824,8,0.3899993896484375,-0.2049999237060547,2.112499237060547,6.2649993896484375,-0.4799995422363281,3,-0.047537772071356676,1.064517716838203,35.15999984741211,1.1428565867785645,34.900001525878906,1.0408199278060781,35.84000015258789,-0.047537772071356676
6381,2010-08-06,34.90999984741211,35.110000610351555,34.5,34.90999984741211,5335400.0,-0.006262488300998181,2.049991416963967,0.0,52.98673042499264,52.37001514336034,0.4660534438553583,0.05935064519358946,2.173762235914758,6.170467858832012,24.036726020809297,0.6300010681152344,0.6802901239367998,-0.10850028991698935,-1.488405536711376,1.2714049568773973,-0.7984529133141862,0.5814523334802075,1.5240514485878904,25.714329310825896,-22.77471468601542,0.6899526233971938,8,0.6100006103515625,0.015001296997070312,2.1925010681152344,6.39000129699707,1.8199996948242188,4,-0.015468373471430041,1.4222287213526104,35.130001068115234,1.064517716838203,35.15999984741211,1.1428565867785645,34.900001525878906,-0.015468373471430041
6382,2010-08-09,35.58000183105469,35.650001525878906,35.06999969482422,35.09000015258789,4035600.0,0.019192265441738243,-1.1886754428266049,100.0,55.403999546879696,52.344998401184625,-0.4591678928316014,-0.5232799317931125,1.3200599815226397,5.483976526910993,21.779497621657434,0.7400016784667969,0.696572913267552,0.48900165557861186,-0.8459839562939706,1.8239872674511943,-0.17849115035767937,1.156494461514903,0.7566874131053112,81.15955650032204,30.72860318601026,0.6674928059362915,8,-0.4750022888183594,-0.6550006866455078,1.3374996185302734,5.534999847412109,1.1799964904785156,0,-0.053119817512097045,2.049991416963967,34.90999984741211,1.4222287213526104,35.130001068115234,1.064517716838203,35.15999984741211,-0.053119817512097045
6383,2010-08-10,34.56999969482422,34.86999893188477,34.209999084472656,34.790000915527344,6298900.0,-0.028386792699626184,2.4737085148672957,-0.44898054511058694,53.7131186315839,52.31740608735872,0.4613998742296701,0.442462682885008,2.1305157071983842,6.466019965590448,20.700389620900754,1.3700027465820312,0.5516533844730489,-0.4785005569458036,-1.8234688190945008,0.8664677052028935,-1.1509846880201522,0.19398357412854494,1.6732219795693766,25.0,-30.214061308746793,0.6724841310743475,8,0.5349998474121094,0.35500144958496094,2.177501678466797,6.545001983642578,2.3499984741210938,1,-0.029794584564346582,-1.1886754428266049,35.58000183105469,2.049991416963967,34.90999984741211,1.4222287213526104,35.130001068115234,-0.029794584564346582
6384,2010-08-11,33.290000915527344,34.09999847412109,33.240001678466804,34.09999847412109,6835500.0,-0.03702628841759914,1.1234552784266467,3.681786655569395,41.816373800578965,51.307103875040426,1.6219438981015415,1.6777405893187023,3.241304143507108,7.701710799730314,19.806827038774188,1.3299980163574148,0.15751158218854755,-1.675499343872069,-3.23399396274295,-0.11700472500118764,-2.4547466533075095,-0.8962520344366283,2.8634918918905043,2.0746572707973314,-49.02154443780432,0.7792473094354406,8,1.4349994659423828,1.75,3.002500534057617,7.530000686645508,3.8600006103515625,2,0.008110557234551896,2.4737085148672957,34.56999969482422,-1.1886754428266049,35.58000183105469,2.049991416963967,34.90999984741211,0.008110557234551896
6385,2010-08-12,33.43000030517578,33.709999084472656,32.810001373291016,32.970001220703125,5553800.0,0.004205448657201405,-1.3076900504714581,-0.5679018159897571,37.31182883910186,49.59593134000195,1.459887985859929,1.4556430402401332,2.946996199021598,7.51441464492224,19.196756079243656,0.8999977111816406,0.023176680363370394,-1.436000061035159,-3.1212605094827737,0.2492603874124555,-2.278630285258963,-0.5933698368113554,2.5486830345050038,21.83094713286563,-22.30596642852671,0.8426302242238071,8,1.0799999237060547,1.4950008392333984,2.8075008392333984,7.39000129699707,4.8899993896484375,3,0.01346098590581768,1.1234552784266467,33.290000915527344,2.4737085148672957,34.56999969482422,-1.1886754428266049,35.58000183105469,0.01346098590581768
6386,2010-08-13,33.139999389648445,33.549999237060554,33.080001831054695,33.27000045776367,3691200.0,-0.00867487026263769,-2.7600366216527656,-0.28261158011707943,27.830184859796432,46.89107131752734,1.6892444554790629,1.7411927122596254,3.0738805709708714,7.75000251089061,18.22608132969929,0.4699974060058594,-0.08918811462494602,-1.6665008544921776,-3.508208749018408,0.17520704003405285,-2.587354801755289,-0.7456469072290659,2.585189392721162,11.619647838987797,-24.438594407501093,0.9208539472631146,8,1.1850013732910085,1.785001754760735,2.907501220703118,7.680002212524407,4.909999847412102,4,0.04556433808209803,-1.3076900504714581,33.43000030517578,1.1234552784266467,33.290000915527344,2.4737085148672957,34.56999969482422,0.04556433808209803
6387,2010-08-16,33.049999237060554,33.279998779296875,32.610000610351555,32.97999954223633,4216200.0,-0.002715756012234616,1.5283008003685419,-0.538454766865309,33.14606320179419,45.045832573493655,1.4995579021738337,1.8205730731393999,3.0411659512215152,7.789782982802045,17.311759444255248,0.6699981689453196,-0.1324608406143568,-1.6905010223388572,-3.6862391279379594,0.3052370832602449,-2.6883700751384083,-0.6926319695393062,2.4419745525827636,19.46898024289225,-14.11942883321386,0.9978690527995528,8,1.0800018310546804,1.7750015258788991,2.9500017166137624,7.420001983642571,5.249999999999993,0,0.11134645658476172,-2.7600366216527656,33.139999389648445,-1.3076900504714581,33.43000030517578,1.1234552784266467,33.290000915527344,0.11134645658476172
6388,2010-08-17,32.900001525878906,33.400001525878906,32.77000045776367,33.360000610351555,6229200.0,-0.004538508763820115,1.3333333333333333,-6.5714441416886045,33.908059206740106,43.403447613885064,1.4930286952366671,1.9400883745221904,3.0954466136035634,7.864547571017312,16.17598360714247,0.6300010681152344,-0.2152153007995139,-1.7579988479614244,-3.9166597686737177,0.40066207275086896,-2.837329308317571,-0.6786683876052777,2.3037749458352366,19.46317659769527,-13.658679309106947,1.0793304603561453,8,1.2299995422363281,1.9249992370605469,2.9099998474121094,7.504999160766602,5.729999542236321,1,0.11732512512554294,1.5283008003685419,33.049999237060554,-2.7600366216527656,33.139999389648445,-1.3076900504714581,33.43000030517578,0.11732512512554294
6389,2010-08-18,33.18000030517578,33.34000015258789,32.77000045776367,32.90999984741211,6359000.0,0.008510600799718215,-1.0727290382094479,-0.5869586850878302,39.699252605897975,41.75729012415175,1.008706796151067,1.6950130349901542,2.695220605304847,7.502196492111587,14.978829032486368,0.5699996948242188,-0.386249362230771,-1.445000076293944,-3.6753038300446406,0.7853036774567528,-2.560151953169296,-0.329848199418592,1.7643985804021014,51.81822595523651,15.013881011720535,1.11515187687535,8,0.9500007629394531,1.6450004577636719,2.782501220703125,7.225000381469727,6.4199981689453125,2,0.11271843970375506,1.3333333333333333,32.900001525878906,1.5283008003685419,33.049999237060554,-2.7600366216527656,33.139999389648445,0.11271843970375506
6390,2010-08-19,32.65999984741211,33.380001068115234,32.490001678466804,33.09000015258789,4082100.0,-0.015672105273686676,-1.311696804557864,-1.5925910227609885,35.83568915285595,39.85161887169212,1.2756385632347929,2.146271563844678,3.0771235316646823,7.938539557520727,14.230317604740323,0.8899993896484304,-0.48599188540729443,-1.8515005111694336,-4.2417556177019335,0.5387545953630664,-3.04662806443568,-0.6563729579031872,2.0509592106431427,16.037600046063705,-21.739290201595228,1.1951275532662486,8,1.4100017547607422,2.105001449584961,3.302501678466797,7.745000839233398,6.779998779296868,3,0.13747708816424176,-1.0727290382094479,33.18000030517578,1.3333333333333333,32.900001525878906,1.5283008003685419,33.049999237060554,0.13747708816424176
6391,2010-08-20,32.5,32.56999969482422,32.049999237060554,32.40999984741211,4958800.0,-0.004898954322095195,3.521752110526865,-0.2093025318926208,22.35097884294619,36.1790610156995,1.1821440314940403,2.15778587052111,3.0543442872528885,8.019169848470263,14.285519624804568,0.6100006103515554,-0.610178675330431,-1.8470003128051786,-4.318251102872999,0.6242504772626418,-3.0826257078390924,-0.6113749177712648,1.9444441725046389,33.33333333333298,-1.5012231571192203,1.235625395033911,8,0.9599990844726634,2.0450000762939453,3.4625015258789062,7.26500129699707,7.680000305175781,4,0.17907691368689904,-1.311696804557864,32.65999984741211,-1.0727290382094479,33.18000030517578,1.3333333333333333,32.900001525878906,0.17907691368689904
6392,2010-08-23,32.220001220703125,32.959999084472656,32.130001068115234,32.700000762939446,3801700.0,-0.008615347055288436,-1.5151460855995145,-5.3333192048488165,25.09292125127807,32.99903908455442,1.045332020522558,2.1810154960883708,3.1135934807822707,8.218642456873901,15.195040833841764,0.8299980163574219,-0.8230836436816347,-1.8929990768432603,-4.228979521120905,0.44298136743438477,-3.0609892989820793,-0.7250088547044413,1.8892206608393423,12.592718179120466,-20.608841843290953,1.1679902221388216,8,0.8549976348876953,2.3249988555908203,3.7425003051757812,7.034999847412109,8.149997711181648,0,0.18094344492486636,3.521752110526865,32.5,-1.311696804557864,32.65999984741211,-1.0727290382094479,33.18000030517578,0.18094344492486636
6393,2010-08-24,31.68000030517578,32.279998779296875,31.3799991607666,32.0,4887000.0,-0.016759804316219706,1.0454600625959096,0.6666666666666765,19.25795374510946,30.492547967280025,1.2653391204808528,2.5550970604652647,3.4268543118249966,8.673680609965828,16.140879597811175,0.8999996185302734,-1.0381202635253004,-2.244499969482419,-4.7298717225529,0.24087178358806227,-3.4871858460176597,-1.0018140929471784,2.140930406139219,15.000042915303311,-15.11071862080945,1.2426858765352398,8,0.8649988174438477,2.5299997329711914,4.340001106262207,7.409999847412109,9.150001525878906,1,0.2089646107359162,-1.5151460855995145,32.220001220703125,3.521752110526865,32.5,-1.311696804557864,32.65999984741211,0.2089646107359162
6394,2010-08-25,32.47999954223633,32.68000030517578,31.25,31.34000015258789,5491000.0,0.025252500926581378,-1.1666676299742798,-3.5625014901175405,29.393457230897738,29.61272889970179,0.37812158373716187,1.629125694234574,2.485008516616901,7.779734301465197,16.67101850757221,1.4300003051757812,-1.3404618336525047,-1.3115007400512724,-3.8076645283293686,1.184663048226824,-2.5595826341903205,-0.06341884591222424,0.9503821209909304,57.74642842431591,29.04318291642722,1.2480818941390475,8,-0.07999992370605469,1.6650009155273438,3.682501792907715,6.6100006103515625,8.279998779296875,2,0.18934734028803057,1.0454600625959096,31.68000030517578,-1.5151460855995145,32.220001220703125,3.521752110526865,32.5,0.18934734028803057
6395,2010-08-26,31.93000030517578,32.740001678466804,31.899999618530273,32.450000762939446,4762800.0,-0.016933474286086048,-1.8965496829865285,-0.4561409966403814,27.958577794731994,29.626994781361297,0.7744068471090912,2.0793884285633055,2.896096032042699,8.21981876227408,16.749774413100727,0.8400020599365305,-1.5884683488896059,-1.7305000305175753,-4.3318398333001085,0.8708397722649579,-3.031169931908842,-0.4298301291263087,1.1079126586705712,39.76612100850834,10.243419731820683,1.300669901391267,8,0.3950004577636719,2.2150001525878906,3.372500419616699,7.159999847412109,8.319999694824219,3,0.24021290622105074,-1.1666676299742798,32.47999954223633,1.0454600625959096,31.68000030517578,-1.5151460855995145,32.220001220703125,0.24021290622105074
6396,2010-08-27,31.86000061035156,32.27000045776367,30.899999618530273,32.240001678466804,7578700.0,-0.0021922860681237166,5.227295978082762,0.7307706415288424,19.805165450215057,28.144672808963616,0.7193966853480553,2.0331018874237152,2.835112215154826,8.176943713697295,16.872264449103138,1.3700008392333984,-1.6105976290085522,-1.660499763488776,-4.335684040701569,1.0146845137240135,-2.9980919020951724,-0.32290762488237945,0.880001068115245,46.602001975865385,22.63566890702525,1.337592138606395,8,0.2899999618530309,2.1099996566772496,3.300000190734867,7.229999542236332,9.020000457763668,4,0.23791581516463056,-1.8965496829865285,31.93000030517578,-1.1666676299742798,32.47999954223633,1.0454600625959096,31.68000030517578,0.23791581516463056
6397,2010-08-30,31.459999084472656,31.940000534057614,31.459999084472656,31.88999938964844,4265500.0,-0.012554975461894324,-1.2325632973155032,1.1315765697936835,21.98195337405096,26.81954993866482,0.9723957995072823,2.2009857061458007,3.0964591322986763,8.453253706333484,18.271482676697463,0.4800014495849574,-1.6157553912108469,-1.841501235961914,-4.432996139965439,0.7499936680416113,-3.1372486879636767,-0.5457537839601514,1.2800025939941477,30.43471951122161,6.326534758960044,1.295747452001762,8,0.6800012588500977,2.5100011825561523,3.7475013732910156,7.630001068115234,9.360000610351562,0,0.27717741495443815,5.227295978082762,31.86000061035156,-1.8965496829865285,31.93000030517578,-1.1666676299742798,32.47999954223633,0.27717741495443815
6398,2010-08-31,31.38999938964844,32.200000762939446,31.31999969482422,31.35000038146973,6721500.0,-0.002225038043906502,-16.59995422380604,-0.09302088323486021,28.11056302869642,25.5319177634202,0.9003586938217119,2.1023295665750474,3.0483104989736596,8.394226645332136,19.62761992120745,0.8800010681152273,-1.520032493027756,-1.736000823974603,-4.3470256956650495,0.8750240477158435,-3.0415132598198262,-0.43048838812937973,0.9820018768310597,26.630392529836065,-0.2539431275008184,1.3055124358452235,8,0.7500009536743129,2.5800008773803675,4.045001029968258,7.70000076293945,9.799999237060536,1,0.286078359886738,-1.2325632973155032,31.459999084472656,5.227295978082762,31.86000061035156,-1.8965496829865285,31.93000030517578,0.286078359886738
6399,2010-09-01,32.65999984741211,32.700000762939446,31.770000457763672,31.78000068664551,5404700.0,0.04045876019298289,-1.0666682208032325,22.000524533880032,42.96160125306239,26.32368577455425,-0.5041809009903488,0.6697717935440792,1.6876351290230716,6.995845684338136,20.83782326203642,1.310001373291005,-1.4737087487423466,-0.34100036621093466,-2.7754199345048463,2.0934192020829805,-1.558210150357894,0.8762094179360211,-1.760000228881836,95.65207926683222,65.31420489898161,1.2172097841469571,9,-0.7300004959106445,0.8949995040893555,2.8075008392333984,6.430000305175781,8.430000305175781,2,0.25015315437271646,-16.59995422380604,31.38999938964844,-1.2325632973155032,31.459999084472656,5.227295978082762,31.86000061035156,0.25015315437271646
6400,2010-09-02,33.459999084472656,33.549999237060554,32.5,32.709999084472656,5651800.0,0.024494771610476196,1.258062134424946,0.8522735400641164,52.6755846442377,29.693086419142197,-1.3172938439507718,-0.2759002539769426,0.8037427473632164,6.079436831287161,21.506555500289277,1.049999237060554,-1.4070705565001944,0.5424989700317369,-1.6906948018225947,2.775692741886072,-0.5740979158954289,1.6590958559589026,-2.5239994430541977,96.60376733798125,61.25859599224886,1.116596885927167,9,-1.234999656677246,0.0950002670288086,1.8375015258789062,5.035001754760742,7.400001525878906,3,0.21817093355654515,-1.0666682208032325,32.65999984741211,-16.59995422380604,31.38999938964844,-1.2325632973155032,31.459999084472656,0.21817093355654515
6401,2010-09-03,34.36999893188477,34.669998168945305,33.75,33.889999389648445,6411500.0,0.02719664890350848,-1.4210531599314722,0.6399993896484375,59.705886642828524,33.5389714626478,-2.1614369765184307,-1.2948157740037445,-0.1526139317201185,5.043086051260104,22.008499173163415,1.2099990844726491,-1.3928783361945136,1.479498863220222,-0.6634995815040057,3.6224973079444496,0.40799964085810814,2.5509980855823358,-3.32943930664063,91.04479481474269,51.47345604571926,1.0714992223621136,9,-1.5850000381469798,-0.8149995803833079,0.8025016784667898,4.125001907348626,6.360000610351555,4,0.17107946612882774,1.258062134424946,33.459999084472656,-1.0666682208032325,32.65999984741211,-16.59995422380604,31.38999938964844,0.17107946612882774
6402,2010-09-07,33.689998626708984,34.650001525878906,33.68000030517578,34.200000762939446,4542900.0,-0.019784705449756523,-2.66039039557782,-1.0625054637643003,55.38879477911959,37.5535093553156,-1.398004032938097,-0.8049394121386371,0.49087015464647266,5.586389032878159,23.037246690448956,0.970001220703125,-1.3154318256288349,0.8939987182617202,-0.885491078264721,2.6734885147881613,0.004253819998496056,1.7837436165249407,-2.43167268884277,70.74626899663183,27.448650052657513,0.8897448982632211,9,-0.9049997329711914,-0.13499927520751953,1.4825019836425781,4.805002212524414,7.340000152587898,1,0.21341652521487808,-1.4210531599314722,34.36999893188477,1.258062134424946,33.459999084472656,-1.0666682208032325,32.65999984741211,0.21341652521487808
6403,2010-09-08,33.540000915527344,33.830001831054695,33.150001525878906,33.400001525878906,8884800.0,-0.00445229199453645,-1.1250029802351031,-0.2745074573279318,52.500005298192896,40.12090358501506,-1.068816278941803,-0.7758408777610271,0.5957306144451806,5.605412987262888,23.455032369030853,0.6800003051757884,-1.1403569921637455,0.7955009460449247,-0.8198654668733454,2.4108673589631984,-0.012182260414213886,1.6031841525040598,-2.076974643796383,61.034546714951276,18.037510278366746,0.8076832064591367,9,-0.7550020217895508,-0.17000102996826172,1.635000228881836,4.329999923706055,7.439998626708984,2,0.21705422124561125,-2.66039039557782,33.689998626708984,-1.4210531599314722,34.36999893188477,1.258062134424946,33.459999084472656,0.21705422124561125
6404,2010-09-09,33.560001373291016,34.200000762939446,33.220001220703125,33.93000030517578,6448400.0,0.0005963165538975801,1.1538455089268302,-2.642861035422343,56.71643235684629,43.31622075858331,-1.0275673197254775,-0.8164355114294324,0.568257761856998,5.461208977302505,23.10220563141772,0.979999542236321,-0.974956662931838,0.8020013809204087,-0.8369018032111981,2.4409045650520156,-0.01745021114539469,1.6214529729862122,-1.904556787727195,48.848030770745446,2.3399797266525226,0.8194515920658032,9,-0.7750024795532227,-0.2850008010864258,1.6624994277954102,4.170000076293945,8.59000015258789,3,0.22735390170425784,-1.1250029802351031,33.540000915527344,-2.66039039557782,33.689998626708984,-1.4210531599314722,34.36999893188477,0.22735390170425784
6405,2010-09-10,33.880001068115234,34.02000045776367,33.5,33.529998779296875,6071200.0,0.009535151422219279,-1.5365885428781436,-0.9459548627220521,60.058321521297515,47.78879365537025,-1.1643100728097195,-1.1604927789697825,0.25402138376029626,5.0126557358716894,22.44770454922224,0.5200004577636719,-0.6964597085871134,1.0995010375976548,-0.5898273423260321,2.788829417521338,0.25483684763581493,1.9441652275594983,-2.0436832675485235,48.02639174015854,-0.1420516364170581,0.8446641899618418,9,-0.8850021362304688,-0.6050004959106445,1.3424997329711914,3.8500003814697266,8.649997711181648,4,0.21280988362358855,1.1538455089268302,33.560001373291016,-1.1250029802351031,33.540000915527344,-2.66039039557782,33.689998626708984,0.21280988362358855
6406,2010-09-13,34.650001525878906,34.860000610351555,34.209999084472656,34.209999084472656,8057000.0,0.022727285522087026,-1.9545359966707958,1.2571416115355691,66.53061775272243,52.73864525300042,-1.6728470274868172,-1.9094667143326092,-0.5095312629518247,4.1016263471654,22.023184153759175,0.979999542236321,-0.4935142426088319,1.7940013885498018,-0.0870668976079827,3.6750696747075864,0.8534672454709096,2.734535531628694,-2.6436629032094814,87.71934521021038,33.602898974984825,0.9405341430788932,9,-1.5600013732910156,-1.3750009536743164,0.5724992752075195,3.0799999237060547,7.379997253417976,0,0.1792207449063059,-1.5365885428781436,33.880001068115234,1.1538455089268302,33.560001373291016,-1.1250029802351031,33.540000915527344,0.1792207449063059
6407,2010-09-14,36.72999954223633,37.4900016784668,36.5,37.25,21349300.0,0.0600288001373952,-1.020412532454136,-1.1818126647246499,78.40270950915676,58.32666152860712,-3.2706214679566443,-3.899565262456818,-2.5503969643083053,1.8751359398892191,21.87327239032108,2.8400001525878906,-0.15718647757697823,3.6899993896484347,1.1311920754628275,6.248806703834038,2.4105957325556346,4.969403046741238,-4.495367960552336,82.48843065645313,22.456400268667863,1.2794036570928025,9,-2.0999984741210938,-2.534998893737793,-1.5074987411499023,1.0000019073486328,5.549999237060554,1,0.10890280560445809,-1.9545359966707958,34.650001525878906,-1.5365885428781436,33.880001068115234,1.1538455089268302,33.560001373291016,0.10890280560445809
6408,2010-09-15,36.7599983215332,36.90999984741211,36.209999084472656,36.65999984741211,5846900.0,0.000816737807534551,2.4999904632932157,-0.19230458863661373,76.35468813421727,62.0370045154021,-2.7477328438462933,-3.8214850633532578,-2.5165743489587413,1.6751376035375358,21.752101675189717,0.7000007629394531,0.26274996742090195,3.526998329162595,0.4774286050273986,6.576568053297791,2.0022134670949967,5.051783191230193,-3.99982973017093,82.9039044807054,21.64989026141599,1.5247848620675988,9,-1.7649974822998047,-2.564997673034668,-1.7449979782104492,0.9700031280517578,5.600002288818359,2,0.11615888609174418,-1.020412532454136,36.72999954223633,-1.9545359966707958,34.650001525878906,-1.5365885428781436,33.880001068115234,0.11615888609174418
6409,2010-09-16,36.91999816894531,37.09000015258789,36.2400016784668,36.790000915527344,5700400.0,0.004352553175128504,2.6170053892604375,1.2999923704890517,82.27684748900988,65.3260337203768,-2.503135157567442,-3.886173507871746,-2.6514870034483806,1.3486538587628445,21.660004414513296,0.8499984741210938,0.7165341281411344,3.4999982833862333,0.03388637027842378,6.966110196494039,1.7669423268323285,5.233054239940138,-3.6868462688725856,85.71420376593639,20.84397120341542,1.7330559565539037,9,-1.599996566772461,-2.7249975204467773,-1.9049978256225586,0.8100032806396484,5.820003509521484,3,0.10996753994170083,2.4999904632932157,36.7599983215332,-1.020412532454136,36.72999954223633,-1.9545359966707958,34.650001525878906,0.10996753994170083
6410,2010-09-17,37.150001525878906,37.20000076293945,36.59000015258789,37.09000015258789,5271700.0,0.0062297770406460895,6.625014901175405,0.46155877692352837,83.52345579688985,67.97243029305028,-2.4078807439137577,-3.965882841432368,-2.8522461665042727,0.980874091161013,21.384008650483107,0.6100006103515625,1.148364442078602,3.5055015563964815,-0.3166907725539616,7.327693885346925,1.5944053919212564,5.416597720871703,-3.4911646479667695,89.63414988724556,21.525594244055426,1.9110961644752216,9,-1.8299999237060547,-2.955000877380371,-2.267500877380371,0.5799999237060547,5.930000305175781,4,0.13458949649078678,2.6170053892604375,36.91999816894531,2.4999904632932157,36.7599983215332,-1.020412532454136,36.72999954223633,0.13458949649078678
6411,2010-09-20,38.31999969482422,38.47999954223633,37.36999893188477,37.77999877929688,7986500.0,0.03149389289069848,1.581394936214742,8.999809269502075,89.60741196899255,71.77449886970282,-3.3063449907740576,-4.930283326237372,-3.9778344874421236,-0.3216553841972143,21.026055915248598,1.3299980163574219,1.4826869871119328,4.384499740600589,0.07416259108848067,8.694836890112697,2.2293311658445347,6.539668315356643,-4.278046336856619,92.95154999353014,19.248126328831916,2.155168574756055,9,-2.5049991607666016,-3.630000114440918,-3.602499008178711,-0.5899982452392578,4.599998474121094,0,0.10986427760961859,6.625014901175405,37.150001525878906,2.6170053892604375,36.91999816894531,2.4999904632932157,36.7599983215332,0.10986427760961859
6412,2010-09-21,38.04999923706055,38.540000915527344,37.79999923706055,38.43999862670898,5000400.0,-0.007045941020718205,1.5084633985491316,-0.7222198674748124,87.58466284479208,75.6727941526583,-2.6293418843299676,-4.428153259450212,-3.6579089435215764,-0.20594299670032967,21.152999581072894,0.7400016784667969,1.714357888681782,3.8229993820190415,-0.7776185336166606,8.42361729765474,1.522690424201194,6.123308339836889,-3.475480336980702,78.96990157106465,-0.659525692397466,2.3003089578178493,9,-2.1699981689453125,-3.3299989700317383,-3.4249982833862305,-0.31999778747558594,4.810001373291016,1,0.1045992016304651,1.581394936214742,38.31999969482422,6.625014901175405,37.150001525878906,2.6170053892604375,36.91999816894531,0.1045992016304651
6413,2010-09-22,38.29999923706055,38.58000183105469,37.90999984741211,37.93000030517578,5232500.0,0.006570302365643599,-2.2683035755822067,-0.948716694706383,85.96940066406897,78.92312396457193,-2.3838126000383824,-4.381407489559535,-3.895636313151641,-0.5758546533214215,20.77334443557271,0.6700019836425781,1.8447891679850414,3.741999435424802,-1.0361945130286756,8.52019338387828,1.3529024611980631,6.131096409651541,-3.17031285481805,88.03407796001741,10.000497694783789,2.389096974226739,9,-2.259998321533203,-3.5599985122680664,-3.822498321533203,-0.6699981689453125,4.600002288818359,2,0.10391643920413274,1.5084633985491316,38.04999923706055,1.581394936214742,38.31999969482422,6.625014901175405,37.150001525878906,0.10391643920413274
6414,2010-09-23,38.63000106811523,39.25,37.75,37.790000915527344,6669600.0,0.008616235969408637,-2.2608625343632993,2.270277236501584,85.07464540649815,81.70271550737199,-2.1445231946242913,-4.455477568188137,-4.194126089383587,-1.0344871834524199,20.98330432578753,1.5,2.0913562607788876,3.764501190185541,-1.2369698774243432,8.765972257795429,1.263765656380599,6.265236723990483,-2.9482642140627817,76.6917681409657,0.9655856004382599,2.5007355338049435,9,-1.9000015258788991,-3.5550012588500906,-4.1525001525878835,-0.9999999999999929,4.349998474121101,3,0.09655706546990062,-2.2683035755822067,38.29999923706055,1.5084633985491316,38.04999923706055,1.581394936214742,38.31999969482422,0.09655706546990062
6415,2010-09-24,39.599998474121094,39.88000106811523,39.18999862670898,39.18999862670898,5154200.0,0.025109950276612558,-2.3658668204950497,0.48809496777945044,85.19516832167095,83.77655445947738,-2.478446504791478,-5.0819497476071405,-5.135842014945844,-2.103871911267113,21.380716745685323,1.25,2.434039379822984,4.350998687744138,-0.8739769931013797,9.575974368589655,1.738510847321379,6.9634865281668965,-3.27597425379809,88.84452766185115,14.434096797861528,2.6124878404227583,9,-1.5549983978271484,-4.20999813079834,-5.12249755859375,-1.9699974060058594,2.5699996948242188,4,0.07929301326609184,-2.2608625343632993,38.63000106811523,-2.2683035755822067,38.29999923706055,1.5084633985491316,38.04999923706055,0.07929301326609184
6416,2010-09-27,39.43999862670898,40.47000122070313,39.400001525878906,40.40999984741211,5674300.0,-0.004040400342860573,-1.0381035422343459,-2.365857516352008,91.60639147097231,85.24363023301244,-1.751745984845904,-4.558684912524107,-4.913697580495501,-2.0188530178456645,21.20092123244703,1.0699996948242259,2.7785003735999823,3.8119989395141545,-1.4771776749245191,9.101175553952828,1.1674106322948177,6.456587246733491,-2.4047790368275272,62.1322745683219,-12.21530378801085,2.6445883072193377,9,-1.0999984741210866,-3.754998207092278,-5.022497177124016,-1.8699970245361257,3.19000244140625,0,0.09229217370917153,-2.3658668204950497,39.599998474121094,-2.2608625343632993,38.63000106811523,-2.2683035755822067,38.29999923706055,0.09229217370917153
6417,2010-09-28,40.18000030517578,40.2599983215332,38.84000015258789,39.72000122070313,5527400.0,0.01876272069557494,3.5806753297893286,-0.47422526348905636,94.26666259765616,87.23384961783898,-2.1801678976591248,-4.861143595175797,-5.582963924384963,-2.808099410208939,20.78002493033535,1.4199981689453125,3.1298422214671078,4.116000556945799,-1.164144148333996,9.396145262225595,1.4759282043059017,6.756072909585697,-2.4578243891299962,89.33820641990799,12.75693638759408,2.640072352639897,9,-1.8249988555908203,-4.494999885559082,-6.1775007247924805,-2.8299999237060547,2.5699996948242188,1,0.06819307722644741,-1.0381035422343459,39.43999862670898,-2.3658668204950497,39.599998474121094,-2.2608625343632993,38.63000106811523,0.06819307722644741
6418,2010-09-29,40.36999893188477,40.650001525878906,39.79999923706055,40.11999893188477,5610100.0,0.004728686542207816,1.0987576411193842,0.5434793425439189,94.3937365341651,88.58017062285623,-2.0162681906100985,-4.5786378689909455,-5.7043638421431595,-3.039073636053068,20.74147230700072,0.8500022888183594,3.4043438755969078,3.856999206542973,-1.274800283837628,8.988798696923574,1.2910994613526725,6.4228989517332735,-2.098257954907517,90.34474321839286,9.831764737356878,2.5658997451903014,9,-1.7499980926513743,-4.594998359680183,-6.55999946594239,-3.019998550415046,3.3100013732910085,2,0.06167950815822665,3.5806753297893286,40.18000030517578,-1.0381035422343459,39.43999862670898,-2.3658668204950497,39.599998474121094,0.06167950815822665
6419,2010-09-30,40.83000183105469,41.209999084472656,40.52000045776367,40.86999893188477,8185400.0,0.011394672066899592,-1.0909054128254776,-0.15998840332034092,94.49423521682952,89.79914611396063,-2.0822843574534957,-4.632702740815425,-6.066119507243002,-3.5780304544052868,21.41835488770481,0.8400001525878835,3.399236144244064,3.9085020065307603,-1.2325902600836756,9.049594273145196,1.3379558732235424,6.479048139837978,-2.0826087442971044,83.96635338920714,-0.6288628053483194,2.5705461333072184,9,-1.5400028228759766,-4.775002479553223,-7.452502250671387,-3.8150014877319336,3.9199981689453125,3,0.050698006416688646,1.0987576411193842,40.36999893188477,3.5806753297893286,40.18000030517578,-1.0381035422343459,39.43999862670898,0.050698006416688646
6420,2010-10-01,40.7599983215332,41.2400016784668,39.77000045776367,41.06999969482422,8970600.0,-0.001714511544994357,3.5230435165351097,7.750596089650506,92.96760191968744,90.17250055292673,-1.6163247910621976,-4.203263980166959,-5.931795904328837,-3.6022405947708336,22.7892286333925,1.470001220703125,3.4555885416015784,3.473498535156253,-1.6693866870321088,8.616383757344614,0.9020559240620685,6.044941146250437,-1.5200840352326068,79.99987284350533,-4.026657680206313,2.5714426110941817,10,-1.2649974822998047,-4.689997673034668,-7.4874982833862305,-3.80999755859375,4.070003509521484,4,0.05446519411484663,-1.0909054128254776,40.83000183105469,1.0987576411193842,40.36999893188477,3.5806753297893286,40.18000030517578,0.05446519411484663
6421,2010-10-04,40.25,40.63000106811523,39.70000076293945,40.59000015258789,7698700.0,-0.012512226264341453,3.4285519659223147,1.0967698271088415,81.76893007473073,89.52630802291992,-0.8982230553676729,-3.4047262363502284,-5.3898022052878645,-3.2012356800700132,24.7884036660241,1.05999755859375,3.4619286468886585,2.6695001602172823,-2.443572056525028,7.7825723769595925,0.11296405184612723,5.226036268588437,-0.6100682352661622,58.74995628995495,-24.418947270828056,2.556536108371156,10,-0.7549991607666016,-4.179999351501465,-7.0149993896484375,-5.020000457763672,3.9000015258789062,0,0.04770181786199523,3.5230435165351097,40.7599983215332,-1.0909054128254776,40.83000183105469,1.0987576411193842,40.36999893188477,0.04770181786199523
6422,2010-10-05,40.88000106811523,41.2400016784668,40.36000061035156,40.599998474121094,6417800.0,0.015652200450067655,-1.3157973989730412,-0.8235366715659116,83.55047261187167,89.25753823934244,-1.2120299404617967,-3.6558911745907423,-6.015611665163995,-3.9156385698420237,27.07329217562733,0.9900016784667969,3.465106058805091,2.9400011062622013,-2.030386202720848,7.910388415245251,0.4548074517706766,5.425194760753726,-1.1800003051757741,76.6233508875354,-6.3072985441317115,2.485193654491525,10,-1.3850002288818288,-4.6000003814697195,-7.820000648498528,-6.1800012588500906,3.599998474121101,1,0.042808218059586345,3.4285519659223147,40.25,3.5230435165351097,40.7599983215332,-1.0909054128254776,40.83000183105469,0.042808218059586345
6423,2010-10-06,40.81999969482422,41.16999816894531,40.2400016784668,40.91999816894531,5048700.0,-0.0014677439266949088,2.099996185293033,-0.35713409899048604,82.284735169438,88.94754821300242,-0.8459335527286385,-3.1858673045440398,-5.905284472762865,-3.930706471509332,29.29923521173825,0.9299964904785156,3.2931710003079644,2.5159997940063477,-2.1548966656308437,7.186896253643539,0.18055156418775198,4.851448023824943,-1.1199989318847656,72.72716013296937,-9.444437703211392,2.335448229818595,10,-0.779998779296875,-4.539999008178711,-7.7649993896484375,-6.169999122619629,3.5800018310546875,2,0.04728075256258513,-1.3157973989730412,40.88000106811523,3.4285519659223147,40.25,3.5230435165351097,40.7599983215332,0.04728075256258513
6424,2010-10-07,41.18999862670898,41.33000183105469,40.70000076293945,40.97999954223633,3568200.0,0.009064158124716393,1.571404104256843,-2.100022888532774,82.68603889630633,88.66875605462857,-0.910340283792543,-3.114625705127928,-6.209626756439029,-4.377099717675556,31.946931293869508,0.6300010681152344,3.169835444671037,2.5044988632202063,-1.7639822905739067,6.772980017014319,0.37025828632314983,4.638739440117263,-1.181997680664054,91.41085198750234,9.762558615450146,2.1342405768970556,10,-1.1049976348876882,-4.639997482299798,-8.134998321533196,-6.629998207092278,2.4000015258789134,3,0.06045160867891375,2.099996185293033,40.81999969482422,-1.3157973989730412,40.88000106811523,3.4285519659223147,40.25,0.06045160867891375
6425,2010-10-08,41.09000015258789,41.290000915527344,40.11999893188477,41.06999969482422,6659700.0,-0.0024277367675424877,4.571411703799205,0.09524069028156544,77.10369920802182,87.05734580318963,-0.6445381680145772,-2.5790036049537406,-6.024759548891836,-4.344314298531188,34.49616710808889,1.170001983642571,3.0991988089431928,2.0440004348754854,-1.7014325463892064,5.789433416140177,0.17128394424313598,3.916716925507835,0.24000167846679688,85.27598029464421,4.848553879071829,1.8727164906323468,10,-1.0049991607666016,-4.174999237060547,-8.347500801086426,-6.529999732971191,2.0999984741210866,4,0.08907276305234091,1.571404104256843,41.18999862670898,2.099996185293033,40.81999969482422,-1.3157973989730412,40.88000106811523,0.08907276305234091
6426,2010-10-11,40.86000061035156,41.400001525878906,40.70000076293945,41.22999954223633,3491300.0,-0.00559745780925347,-1.0289917569203721,-18.499523173755485,77.71202591885618,85.21794172776741,-0.21448384959857947,-1.960424299373173,-5.714360269567756,-4.175564033237293,36.44714893715031,0.7000007629394531,3.038233509788938,1.5035009384155273,-1.6975472036080674,4.704549080439122,-0.09702313259627005,3.1040250094273247,-0.7400016784667898,57.81251396981008,-21.857464816461523,1.6005240710117972,10,-0.3099994659423828,-3.5849990844726562,-7.970001220703125,-6.640000343322754,1.8999977111816406,0,0.097161066113576,4.571411703799205,41.09000015258789,1.571404104256843,41.18999862670898,2.099996185293033,40.81999969482422,0.097161066113576
6427,2010-10-12,40.72999954223633,40.97999954223633,40.22999954223633,40.70000076293945,5350500.0,-0.0031816217859355067,1.83019519778891,-0.08107801593929459,74.54543492903136,83.01257488275255,0.0019435654027262217,-1.5972817138595445,-5.541853176458261,-4.086953669652736,36.56543469430515,0.75,2.903426279483483,1.1734998703002901,-1.830352662988041,4.177352403588621,-0.32842639634387183,2.675426136944452,-0.6100006103515554,47.656201105663634,-29.677024237348654,1.5019262666441653,10,-0.17999839782714844,-3.454998016357422,-7.560000419616699,-6.7599992752075195,2.1399993896484446,1,0.08396764110188837,-1.0289917569203721,40.86000061035156,4.571411703799205,41.09000015258789,1.571404104256843,41.18999862670898,0.08396764110188837
6428,2010-10-13,41.02999877929688,41.9900016784668,40.93000030517578,40.93000030517578,7025400.0,0.00736555954903606,-20.200350957503623,3.3334181078334004,74.39021080845977,80.77879439293369,-0.21745714133562188,-1.645338428996162,-5.764680387462327,-4.4437848308995385,37.20274784812599,1.2600021362304688,2.7578399687903072,1.2599990844726605,-1.5043987206807756,4.024396889626097,-0.12219981810405756,2.6421979870493786,-0.8843997955322251,48.66302197017623,-27.563655056824445,1.382198902576717,10,-0.1849975585937571,-3.4599971771240305,-7.859999656677253,-7.0599985122680735,2.0500030517578054,2,0.08408483708462278,1.83019519778891,40.72999954223633,-1.0289917569203721,40.86000061035156,4.571411703799205,41.09000015258789,0.08408483708462278
6429,2010-10-14,40.97999954223633,41.040000915527344,40.599998474121094,41.02000045776367,5502000.0,-0.0012186019631514888,9.999809269502194,-0.4000152590218683,67.24999690056143,77.92128272414193,-0.1608592153954831,-1.344512428985766,-5.644880805221959,-4.441425909318717,37.64162912896934,0.44000244140625,2.499166106212968,1.0069997787475558,-1.4560497942335076,3.470049351728619,-0.2245250077429759,2.2385245652380874,-0.7606244506835864,45.9892699047345,-27.458189918739095,1.2315247864905332,10,-0.13499832153320312,-3.374998092651367,-7.902500152587891,-7.0099992752075195,2.5600013732910156,3,0.08345539340764829,-20.200350957503623,41.02999877929688,1.83019519778891,40.72999954223633,-1.0289917569203721,40.86000061035156,0.08345539340764829
6430,2010-10-15,42.150001525878906,42.36000061035156,41.0,41.349998474121094,8742100.0,0.02855056116915544,1.2295069665057408,-19.999618539004388,77.04590499206996,77.39650215940183,-1.2437473018439178,-2.2353270668961827,-6.729080688221472,-5.649874327142733,38.30616033659958,1.3800010681152344,2.2388745623659148,1.9270017623901339,-0.3365041498001631,4.190507674580431,0.7952488062949854,3.0587547184852824,-1.8598013708496026,90.1408929968999,14.631675146285104,1.13175295609515,10,-0.9100017547607422,-4.220001220703125,-9.120001792907715,-8.180001258850098,2.7099990844726562,4,0.034163667249806906,9.999809269502194,40.97999954223633,-20.200350957503623,41.02999877929688,1.83019519778891,40.72999954223633,0.034163667249806906
6431,2010-10-18,42.52999877929688,42.54999923706055,41.70000076293945,42.08000183105469,5109000.0,0.0090153556266106,2.4693966523939275,0.5624940395582686,75.2687925051479,76.47631548087696,-1.415131197419015,-2.4071667662600547,-7.009998804272186,-6.059632786221179,38.35745102217755,0.8499984741210938,1.9387647936868717,2.096499061584481,-0.20457898791691775,4.39757711108588,0.9459600368337817,3.2470380863351807,-2.115610596948244,99.13791118989003,24.329629732937192,1.1505390247507001,10,-1.1949996948242259,-4.1499996185302805,-9.394999027252204,-8.559998512268074,1.6399993896484304,0,0.01551845441701194,1.2295069665057408,42.150001525878906,9.999809269502194,40.97999954223633,-20.200350957503623,41.02999877929688,0.01551845441701194
6432,2010-10-19,42.02999877929688,42.79999923706055,41.77999877929688,41.91999816894531,8178200.0,-0.011756407579381234,-4.230779764466683,0.24444745854668717,66.7338596484482,74.74844042298922,-0.8212077988537416,-1.679832902171718,-6.436286384494025,-5.619428423853883,38.42761869518145,1.0200004577636648,1.6768916872275739,1.3974990844726634,-0.7164533522065355,3.511451521151862,0.34052286613306393,2.454475302812263,-1.4447617125712924,64.99999133023681,-7.519044632771738,1.0569762183395994,10,-0.5699996948242259,-2.5249996185302805,-8.847498416900642,-8.059998512268074,2.7800025939941335,1,0.017368535889558556,2.4693966523939275,42.52999877929688,1.2295069665057408,42.150001525878906,9.999809269502194,40.97999954223633,0.017368535889558556
6433,2010-10-20,42.27999877929688,42.88999938964844,42.02999877929688,42.02999877929688,5570600.0,0.005948132459217215,-5.880004882812443,2.272714662227624,65.2631257709705,72.81256118684078,-0.9413170571198961,-1.7037239442327987,-6.5755887832811055,-5.928537025492794,38.49771527719389,0.8600006103515554,1.6196208058368313,1.4484991073608455,-0.4823284123494105,3.3793266270711015,0.48308534750571397,2.413912867215977,-1.4732854955377945,73.36242941147106,2.1967466573437378,0.9654137598551296,10,-0.7749996185302805,-2.7299995422363352,-7.867497920989997,-8.084998130798347,2.470001220703118,2,0.013954592469780147,-4.230779764466683,42.02999877929688,2.4693966523939275,42.52999877929688,1.2295069665057408,42.150001525878906,0.013954592469780147
6434,2010-10-21,42.36000061035156,42.88999938964844,41.95000076293945,42.45000076293945,5029100.0,0.0018921909499640677,-1.0659313941253652,-0.3600006103515625,66.80675265766692,71.66845601457912,-0.936370008067442,-1.5704747481155081,-6.500416540466347,-6.043352615585675,38.19796341323342,0.9399986267089844,1.4831923552033999,1.342000961303711,-0.4053293339568498,3.0893312565642717,0.46833581367343413,2.2156661089339877,-1.303292993885755,71.95772748924215,1.8306304643593165,0.8736651476302804,10,-0.8000011444091797,-2.7950000762939453,-7.764999866485596,-8.164999961853027,1.0499992370605469,3,0.01699719571125735,-5.880004882812443,42.27999877929688,-4.230779764466683,42.02999877929688,2.4693966523939275,42.52999877929688,0.01699719571125735
6435,2010-10-22,42.7400016784668,42.79999923706055,42.15999984741211,42.38000106811523,3371300.0,0.00897075218696708,1.6666878596178911,-4.000000000000079,76.88986073474521,71.57710432745569,-1.18200505680322,-1.7952146942981528,-6.722141825123458,-6.448008266578924,37.58856929096574,0.6399993896484375,1.3754193232191483,1.5650018692016587,-0.20991741225772387,3.3399211506610413,0.677542228471971,2.4524615099313465,-1.4632990492190743,87.39513577452868,15.175031143735836,0.8874596407296897,10,-1.180002212524414,-3.000001907348633,-7.9825005531311035,-8.545001029968262,-0.02000045776366477,4,0.018717810146076763,-1.0659313941253652,42.36000061035156,-5.880004882812443,42.27999877929688,-4.230779764466683,42.02999877929688,0.018717810146076763
6436,2010-10-25,43.08000183105469,43.849998474121094,42.97999954223633,43.06999969482422,5342900.0,0.007955080468777576,-8.157765820751687,0.027783664646292845,75.34563001832649,71.66601489293292,-1.3119465453848704,-1.9484297688147052,-6.887303032354396,-6.812053911476738,36.892301493376635,1.1099967956542969,1.2412393530713501,1.7230018615722642,-0.04932519020702841,3.495328913351557,0.8368383356826214,2.609165387461907,-1.6097035905588797,62.80208905384425,-8.494994342601409,0.8861635258896449,10,-0.8550033569335938,-2.470003128051758,-8.322500705718994,-8.885001182556152,-0.6400032043457102,0,0.04131844715971544,1.6666878596178911,42.7400016784668,-1.0659313941253652,42.36000061035156,-5.880004882812443,42.27999877929688,0.04131844715971544
6437,2010-10-26,42.91999816894531,43.27999877929688,42.5099983215332,42.9900016784668,4617100.0,-0.0037141052764309013,1.3692405204438851,-6.998855835240275,73.64861846174995,71.5836157432985,-0.9036510111356009,-1.6576140467845377,-6.5478134632982545,-6.655075942775326,36.60722172687358,0.770000457763679,1.1920903749398164,1.4259983062744155,-0.38639678512431885,3.23839339767315,0.5198007605750519,2.332195851973779,-1.1165418957419675,51.05255655295509,-19.234823822460065,0.9061975456993654,10,-0.6949996948242188,-2.1199989318847656,-7.6674981117248535,-8.229998588562012,0.6400032043457031,1,0.029123952780231832,-8.157765820751687,43.08000183105469,1.6666878596178911,42.7400016784668,-1.0659313941253652,42.36000061035156,0.029123952780231832
6438,2010-10-27,42.86000061035156,42.93000030517578,41.959999084472656,42.560001373291016,5181300.0,-0.0013978928507308863,3.4091102190856835,-4.285488529235464,70.2179364617538,71.91338680565322,-0.6221997406028947,-1.4772462641653235,-6.300490949666134,-6.5829955241510305,35.88485149195167,0.970001220703125,1.1627360431964604,1.2415006637573214,-0.5878081143632272,3.07080944187787,0.3268462746970471,2.1561550528175957,0.9899978637695312,47.894786507198745,-18.905978436426537,0.9146543890602756,10,-0.4350013732910156,-2.0600013732910156,-7.559999942779541,-8.140000343322754,-0.029998779296875,2,0.04549698402170543,1.3692405204438851,42.91999816894531,-8.157765820751687,43.08000183105469,1.6666878596178911,42.7400016784668,0.04549698402170543
6439,2010-10-28,42.900001525878906,43.2400016784668,42.709999084472656,43.11000061035156,4664300.0,0.0009332924628489003,1.2553243295889878,-0.6999987284310111,72.2358699329944,71.37893846575592,-0.40365560171069603,-1.4274001486866013,-6.157866439800188,-6.623332015489922,34.9357366289833,0.5300025939941406,1.1774014858673496,1.1780015945434599,-0.6971282934369896,3.0531314825239093,0.24043665055323515,2.1155665385336846,0.9121969604492222,49.735594971864074,-14.119773581058155,0.9375649439902239,10,-0.1250019073486328,-2.1000022888183594,-7.510000705718994,-8.160000801086426,-0.3100013732910156,3,0.04312350602144166,3.4091102190856835,42.86000061035156,1.3692405204438851,42.91999816894531,-8.157765820751687,43.08000183105469,0.04312350602144166
6440,2010-10-29,42.97999954223633,43.060001373291016,42.65999984741211,42.84000015258789,3546000.0,0.0018647555597210985,1.6666497126290627,-0.6666666666666666,77.0407890191269,71.57582696730914,-0.39508430795272886,-1.4045665095040931,-6.033780372440432,-6.707834317676188,34.77344184846991,0.40000152587890625,1.1843910429567188,1.1469995498657255,-0.7510453230194472,3.045044422750898,0.19797711342314273,2.0960219863083083,0.795154956054688,53.968295616931606,-10.211452847382468,0.9490224364425862,10,-0.16500091552734375,-1.635000228881836,-7.077499866485596,-7.904999732971191,-1.3899993896484375,4,0.01000466053409843,1.2553243295889878,42.900001525878906,3.4091102190856835,42.86000061035156,1.3692405204438851,42.91999816894531,0.01000466053409843
6441,2010-11-01,42.16999816894531,43.13000106811523,42.0,42.97999954223633,5217100.0,-0.018846007024616918,1.036029843872981,-5.78574931880109,65.6521511979387,71.45563713947476,0.40060901715921915,-0.4673075926041932,-5.01974136799727,-5.926892368299946,34.400585359155215,1.1300010681152273,1.2499566849083052,0.2409982681274414,-1.5083226382629462,1.990319174517829,-0.6336621850677489,1.1156587213226317,1.5688532210693396,15.9090252290263,-48.28048646151777,0.874660453195193,11,0.7300014495849609,-0.8249988555908203,-5.452497959136963,-6.779997825622559,-0.529998779296875,0,0.013042520171671512,1.6666497126290627,42.97999954223633,1.2553243295889878,42.900001525878906,3.4091102190856835,42.86000061035156,0.013042520171671512
6442,2010-11-02,42.63000106811523,42.93999862670898,42.18000030517578,42.38000106811523,3707700.0,0.010908297821759616,-1.3384508844208423,-0.3086414520314406,66.80672571960233,71.6271482448783,0.038740952557326125,-0.8321473128310402,-5.25712796962808,-6.428903262132955,33.68451741484949,0.7700004577636648,1.1624274228084701,0.6135011672973576,-1.089342667359034,2.3163450019537493,-0.23792075003083824,1.4649230846255534,1.073273275788587,52.34379889433553,-13.239244476817952,0.8514219173281964,11,0.26999855041504617,-1.285001754760735,-5.617500782012932,-6.945000648498528,-0.6300010681152273,1,-0.004457012353873968,1.036029843872981,42.16999816894531,1.6666497126290627,42.97999954223633,1.2553243295889878,42.900001525878906,-0.004457012353873968
6443,2010-11-03,42.75,42.95000076293945,42.11999893188477,42.790000915527344,3118400.0,0.0028148939450654,3.611113465858478,-0.160003662109375,68.32296468763352,71.79561624820792,-0.008467555485175637,-0.8433825015404537,-5.131117833184632,-6.588243777532334,33.04435802456195,0.8300018310546804,1.0698493946783003,0.6370000839233398,-0.9977302777789134,2.271730445625593,-0.1803650969277868,1.4543652647744665,0.9184088387151945,60.48378909674859,-7.2647064322173875,0.8173651808511271,11,0.154998779296875,-0.9750003814697266,-5.72999906539917,-7.064999580383301,-0.9500007629394531,2,0.018947400544819137,-1.3384508844208423,42.63000106811523,1.036029843872981,42.16999816894531,1.6666497126290627,42.97999954223633,0.018947400544819137
6444,2010-11-04,43.68000030517578,43.83000183105469,43.02000045776367,43.15999984741211,4728300.0,0.021754393103527114,-1.0250053644231456,-12.99971390425329,66.66663896373298,70.65970271809545,-0.8175042191126707,-1.6625112129496742,-5.825020523449538,-7.5128189971341826,32.51420846755091,1.0800018310546875,1.0819870715208069,1.442500305175784,-0.273503888158082,3.15850449850965,0.5844982085088475,2.3005024018427207,-1.720001220703125,91.80320350868416,25.776513343519525,0.8580020966669347,11,-0.7750015258789062,-1.9050006866455078,-6.482499599456787,-7.904999732971191,-1.9799995422363281,3,-0.019459671890624364,3.611113465858478,42.75,-1.3384508844208423,42.63000106811523,1.036029843872981,42.16999816894531,-0.019459671890624364
6445,2010-11-05,44.75,45.40999984741211,43.68000030517578,43.77999877929688,7281300.0,0.0244963298385652,-1.9572688029004786,1.8653853207643922,71.02271331573368,70.17937864002958,-1.757188846774497,-2.5763444303874294,-6.623890460046923,-8.565049000248578,32.97884182913721,1.7299995422363281,1.1226990207021572,2.3295000076293917,0.3659744584490525,4.293025556809731,1.3477372330392186,3.311262782219565,-2.752600860595706,80.64516489896644,18.029931110398522,0.9817627745901698,11,-1.0650005340576172,-2.1949996948242188,-7.077500820159912,-8.695000648498535,-9.229999542236328,4,-0.0482681530147957,-1.0250053644231456,43.68000030517578,3.611113465858478,42.75,-1.3384508844208423,42.63000106811523,-0.0482681530147957
6446,2010-11-08,44.83000183105469,44.97999954223633,44.20000076293945,44.63999938964844,2617000.0,0.0017877504146299739,2.183682366679642,0.19587855906874455,78.8065669195665,70.75248402423142,-1.7465121024554406,-2.470328998518063,-6.423986151695168,-8.620887348143171,33.39907503233495,0.779998779296875,1.1600297236884458,2.2110017776489244,0.11359485377113288,4.308408701526716,1.162298315710025,3.2597052395878237,-2.6960986633300834,82.37088586753607,19.228761170992783,1.0487034619388964,11,-1.1450023651123047,-2.2750015258789062,-7.047501087188721,-8.760001182556152,-10.330001831054688,0,-0.07227306594090699,-1.9572688029004786,44.75,-1.0250053644231456,43.68000030517578,3.611113465858478,42.75,-0.07227306594090699
6447,2010-11-09,44.150001525878906,45.08000183105469,43.91999816894531,44.59000015258789,4622600.0,-0.015168420196332244,-1.577770619376004,-2.31575248955991,67.67485563305118,70.4699194877089,-0.9763622704475097,-1.6031689327980132,-5.4533150941970945,-7.92059212155192,34.268164865171364,1.160003662109375,1.1038674175427516,1.3600013732910128,-0.6445524933195372,3.364555239901563,0.3577244399857378,2.362278306596288,-1.8850544909668017,61.70218933415571,-0.14105753372427898,1.0022769333052746,11,-0.44500160217285156,-1.3850021362304688,-6.3675007820129395,-8.080000877380371,-9.55000305175782,1,-0.05685168854998135,2.183682366679642,44.83000183105469,-1.9572688029004786,44.75,-1.0250053644231456,43.68000030517578,-0.05685168854998135
6448,2010-11-10,44.47999954223633,44.58000183105469,43.75,44.310001373291016,3776300.0,0.0074744734983529515,3.486463080190527,-0.38636068075219127,69.13354803037157,70.12521705408415,-1.1760739805883276,-1.751235997806944,-5.480558106570278,-8.216194894535022,34.45664668976247,0.8300018310546875,1.050309348620715,1.5174993515014634,-0.44262899067103234,3.477627693673959,0.5374351804152155,2.4975635225877113,-2.0892503948242265,61.08784340264699,0.502363984085882,0.9800641710862488,11,-0.7749996185302734,-1.7150001525878906,-6.592498779296875,-8.409998893737793,-10.209999084472656,2,-0.055755385965807536,-1.577770619376004,44.150001525878906,2.183682366679642,44.83000183105469,-1.9572688029004786,44.75,-0.055755385965807536
6449,2010-11-11,44.400001525878906,44.59000015258789,43.5,43.93999862670898,4369800.0,-0.0017985165733075403,1.5952379871117752,2.705928552194638,65.83968812675856,68.88065028826544,-0.9620999225889619,-1.4776424108534343,-5.133434692388143,-8.094413052671072,34.918171926467075,1.0900001525878906,1.015695416698513,1.2665012359619112,-0.5573910968674696,3.090393568791292,0.35455506954721727,2.178447402376605,-1.888482350466802,47.12050250152288,-9.657600063440583,0.911946166414691,11,-0.6950016021728516,-1.6350021362304688,-6.2400007247924805,-8.330000877380371,-10.430000305175781,3,-0.05855860809605884,3.486463080190527,44.47999954223633,-1.577770619376004,44.150001525878906,2.183682366679642,44.83000183105469,-0.05855860809605884
6450,2010-11-12,43.59000015258789,44.400001525878906,43.5,44.02999877929688,3748600.0,-0.018243273546260985,-1.9032357302389111,-0.9565127252523081,54.46583242197078,67.63772597982455,-0.06310666916093055,-0.5841797520588585,-4.086002973245449,-7.247233124978507,34.643119129341116,0.9000015258789062,0.9961773531445743,0.3844999313354478,-1.388912651754211,2.1579125144251066,-0.5022063602093851,1.2712062228802807,-0.9625417502957845,5.6962055878007085,-48.24123990490267,0.8867062915448312,11,0.17499923706054688,-0.8250007629394531,-5.272499084472656,-7.47499942779541,-10.130001068115234,4,-0.043358554325130694,1.5952379871117752,44.400001525878906,3.486463080190527,44.47999954223633,-1.577770619376004,44.150001525878906,-0.043358554325130694
6451,2010-11-15,43.18999862670898,44.02999877929688,43.150001525878906,43.72000122070313,3630400.0,-0.00917645158244318,-1.8852520527556875,1.2045551095428546,52.2689111188473,66.02241324640734,0.5551808971348109,-0.13934158160621024,-3.477660358081174,-6.7977908374126415,34.092878067993524,0.8799972534179759,0.9578323804586191,-0.048501586914071027,-1.7933207458896234,1.6963175720614814,-0.9209111664018508,0.8239079925737087,-0.4512385666120693,2.0723883163546,-50.072409783671226,0.8724095794877765,11,0.5750007629394602,-0.3699989318847585,-4.689997673034661,-7.074997901916497,-9.669998168945305,0,-0.1775873677430989,-1.9032357302389111,43.59000015258789,1.5952379871117752,44.400001525878906,3.486463080190527,44.47999954223633,-0.1775873677430989
6452,2010-11-16,42.7599983215332,43.65999984741211,42.560001373291016,43.04999923706055,4441200.0,-0.00995601571771898,-2.1884253474717767,0.5471688607066365,49.20884309108611,63.89862195790207,1.1237330738193023,0.3669671692095946,-2.818098266611365,-6.311087293474088,33.12716861983871,1.0999984741210938,0.8842348308907688,-0.5150018692016616,-2.1821907664422397,1.1521870280389166,-1.3485963178219507,0.3185925794186275,2.6500015258789062,9.852072340233617,-41.06104715395007,0.8335944486202881,11,1.2250022888183594,0.060001373291015625,-3.84749698638916,-6.609997749328613,-8.409999847412116,1,-0.19317115635557935,-1.8852520527556875,43.18999862670898,-1.9032357302389111,43.59000015258789,1.5952379871117752,44.400001525878906,-0.19317115635557935
6453,2010-11-17,42.86999893188477,43.209999084472656,42.68000030517578,42.86000061035156,4383700.0,0.0025725120362358744,-1.8648665367603847,-0.03447686196103579,49.765238036393086,62.02068852153098,1.1538880408624195,0.3198321935047872,-2.687690192847292,-6.366203090730508,32.061319328383796,0.529998779296875,0.9203248694726653,-0.4345012664794865,-2.0475603147375736,1.1785577817786006,-1.2410307906085336,0.3720282576495606,2.4830009460449176,15.27082487710313,-34.3127441982214,0.8065295241290437,11,1.1150016784667898,0.13500022888182883,-3.9574975967407298,-6.719998359680183,-8.649997711181648,2,-0.19290880951277167,-2.1884253474717767,42.7599983215332,-1.8852520527556875,43.18999862670898,-1.9032357302389111,43.59000015258789,-0.19290880951277167
6454,2010-11-18,43.08000183105469,43.849998474121094,43.02000045776367,43.38000106811523,4313400.0,0.004898598189927217,-2.952352839665398,-30.004959938932565,50.76688776671399,59.77004123830656,0.949695564571627,0.17553548260155338,-2.6505322227684474,-6.500541933676644,31.232383023129408,0.979999542236321,0.9250877419697119,-0.26049842834472514,-1.815910544985904,1.2949136882964538,-1.0382044866653146,0.5172076299758643,2.217138076782227,28.260892100052864,-19.910132306693676,0.7777060583205911,11,0.7399997711181641,-0.07500267028808594,-3.872500419616699,-6.635001182556152,-9.030002593994134,3,-0.2045032729534434,-1.8648665367603847,42.86999893188477,-2.1884253474717767,42.7599983215332,-1.8852520527556875,43.18999862670898,-0.2045032729534434
6455,2010-11-19,43.540000915527344,43.58000183105469,42.88000106811523,43.11000061035156,3850000.0,0.01067778702230826,1.7450895328137668,-1.4333379957529935,61.10211879339447,57.802880335398555,0.335264714426998,-0.23342445906685327,-2.863245411647796,-6.876643800812296,30.29595450840145,0.7000007629394602,0.9281349027078818,0.15950069427490376,-1.371849558001692,1.6908509465514996,-0.6061744318633941,0.9251758204132017,1.7023962216186561,66.66675316789077,13.819342203869851,0.7656751261382964,11,0.2800006866455078,-0.33500099182128906,-4.314999580383301,-7.095000267028809,-9.25,4,-0.21979787536961992,-2.952352839665398,43.08000183105469,-1.8648665367603847,42.86999893188477,-2.1884253474717767,42.7599983215332,-0.21979787536961992
6456,2010-11-22,44.86000061035156,44.93000030517578,43.43000030517578,43.47999954223633,5675900.0,0.030316942284525306,-1.027027653986231,3.2093025318926207,65.86058833137176,57.6012950796564,-1.0952046147421655,-1.4896065876145101,-3.9403454136221256,-8.108370235215986,29.08381572552535,1.5,0.9134302437046671,1.390500450134276,-0.26886606900990273,3.0498669692784546,0.560817190562183,2.220183709706369,0.3287486115173408,97.04642504760326,42.31212639171527,0.8296832595720907,11,-1.114999771118164,-1.3050003051757812,-5.27500057220459,-8.230000495910645,-10.560001373291009,0,-0.25412397170695367,1.7450895328137668,43.540000915527344,-2.952352839665398,43.08000183105469,-1.8648665367603847,42.86999893188477,-0.25412397170695367
6457,2010-11-23,44.16999816894531,45.63000106811523,43.93999862670898,44.54999923706055,4151400.0,-0.015381240125240447,-3.0238146057465,-0.2753628797072084,59.342085714170985,56.51335482230078,-0.4493179319252931,-0.7390470405745049,-3.077507914477337,-7.329059264482993,28.571034974486132,1.69000244140625,0.7553240550895524,0.6379980087280259,-1.0283709991759906,2.3043670166320425,-0.1951864952239859,1.4711825126800377,-1.6099967956542969,50.50838909902059,-3.3541125699268974,0.8331845039520092,11,-0.0749969482421875,-0.4649982452392578,-4.312499046325684,-7.444998741149902,-9.879997253417969,1,-0.24111383637478512,-1.027027653986231,44.86000061035156,1.7450895328137668,43.540000915527344,-2.952352839665398,43.08000183105469,-0.24111383637478512
6458,2010-11-24,44.810001373291016,44.83000183105469,44.0,44.5,5062100.0,0.01448954563905036,3.74283659033689,-0.8157907945590523,57.72913595386883,55.612182358646365,-1.1595239299725435,-1.2916965870656583,-3.534642781730355,-7.863469663003755,28.70569524724884,0.8300018310546875,0.5589194608071537,1.1805011749267607,-0.5473700734269045,2.908372423280426,0.3165655507499281,2.044436799103593,-2.1886000061035134,70.18182927911958,20.246184833393258,0.8639356241768321,11,-0.7150001525878906,-1.0200004577636719,-4.327502250671387,-7.9600019454956055,-10.34000015258789,2,-0.23343009548320637,-3.0238146057465,44.16999816894531,-1.027027653986231,44.86000061035156,1.7450895328137668,43.540000915527344,-0.23343009548320637
6459,2010-11-26,44.75,45.25,44.72999954223633,44.9900016784668,2930800.0,-0.0013390174392358123,-2.7142545741883626,-0.7741955331323448,50.0,55.115978756205166,-1.1674209883363247,-1.1446799935231127,-3.293858006034661,-7.717909671083525,28.73979885345787,0.5200004577636719,0.461371397009259,1.0279998779296875,-0.7331921386383868,2.789191894497762,0.14740386964565033,1.9085958862137247,-2.0684266387939445,67.99996115944627,21.042179564761526,0.880596008284038,11,-0.654998779296875,-0.9599990844726562,-4.222500801086426,-7.8550004959106445,-9.700000762939446,4,-0.2353072352915503,3.74283659033689,44.810001373291016,-3.0238146057465,44.16999816894531,-1.027027653986231,44.86000061035156,-0.2353072352915503
6460,2010-11-29,43.40999984741211,44.61999893188477,43.310001373291016,44.47999954223633,7143500.0,-0.029944137487997513,-1.062993734268098,4.458300882142574,40.608463672872944,53.82037348443024,0.16132614926728905,0.2415719638011069,-1.7923328378312533,-6.29879533241774,28.238556708894702,1.4399986267089844,0.28286509893371914,-0.33350028991699077,-2.066831221608318,1.3998306417743365,-1.2001657557626544,0.5331651759286729,-0.6694579320678713,4.31027962392343,-36.59130246372185,0.8666654658456633,11,0.6850013732910156,0.38500022888183594,-2.8474998474121094,-6.515000343322754,-7.709999084472656,0,-0.21561853589616065,-2.7142545741883626,44.75,3.74283659033689,44.810001373291016,-3.0238146057465,44.16999816894531,-0.21561853589616065
6461,2010-11-30,42.72000122070313,43.34000015258789,42.36000061035156,42.88000106811523,8533300.0,-0.015894923499985003,-1.227268983514459,0.1495326103232022,40.55482878728022,52.858816339562914,0.8690325532442174,1.027572307326416,-0.9832150525750123,-5.532412589261192,28.185545242166178,1.0499992370605469,0.10848806860037996,-1.0509990692138587,-2.6943325225195665,0.5923343840918491,-1.872665795866709,-0.22933234256100832,2.909999847412095,11.00919143594775,-26.135119456506082,0.8216667266528533,11,1.2749996185302663,1.0749988555908132,-2.0700016021728587,-5.825001716613777,-7.470001220703132,1,-0.19733146217913522,-1.062993734268098,43.40999984741211,-2.7142545741883626,44.75,3.74283659033689,44.810001373291016,-0.19733146217913522
6462,2010-12-01,42.43999862670898,43.47999954223633,42.400001525878906,43.33000183105469,7364800.0,-0.006554367649654003,-1.2268059886974543,5.562525331998726,36.43618559284457,51.37781051250197,1.2280077559352875,1.3624648275905145,-0.5761867221803314,-5.173046532023456,28.167863827515205,1.0799980163574219,0.04931509313770022,-1.3215015411376996,-2.994536548227515,0.3515334659521159,-2.158019044682611,-0.4849840375927883,3.124602432250974,2.7680980364202212,-30.05258343073003,0.8365175035449088,12,1.5550022125244212,1.355001449584968,-1.0225000381469656,-5.064999580383294,-7.0699996948242045,2,-0.19180018032624624,-1.227268983514459,42.72000122070313,-1.062993734268098,43.40999984741211,-2.7142545741883626,44.75,-0.19180018032624624
6463,2010-12-02,43.560001373291016,43.75,42.59000015258789,42.59000015258789,5157700.0,0.02639026349725615,-1.3917492527921975,-1.089885088016313,45.093466586035305,50.74743038131545,0.24157958456849116,0.32280726946638083,-1.5615896873551236,-6.226964916035669,28.29774782892929,1.3100013732910227,0.06070722539271145,-0.24199886322021769,-1.8498829389329359,1.3658852124925005,-1.0459409010765768,0.5619431746361414,1.9405076766967682,41.52252651809143,10.076491046295168,0.8039420378563573,12,0.4349994659423828,0.2349987030029297,-2.0475025177001953,-6.185002326965332,-7.650001525878906,3,-0.21280992115504405,-1.2268059886974543,42.43999862670898,-1.227268983514459,42.72000122070313,-1.062993734268098,43.40999984741211,-0.21280992115504405
6464,2010-12-03,42.83000183105469,43.61000061035156,42.2400016784668,43.18999862670898,6065800.0,-0.01675848299407834,1.2833301014390937,-0.37113025011797285,45.51888564250322,49.01596003121642,1.0419605562911656,1.039139205739076,-0.7133364392507104,-5.42695050297349,27.646618515507125,1.3699989318847656,0.11411841768080677,-0.9294984817504854,-2.59486743098374,0.7358704674827692,-1.7621829563671128,-0.09681400713385813,2.6076970501403736,24.78995098589194,-9.503758045662416,0.8326844746166265,12,1.1049995422363281,0.9849987030029297,-1.2175025939941406,-5.455002784729004,-7.140003204345703,4,-0.19519029308772962,-1.3917492527921975,43.560001373291016,-1.2268059886974543,42.43999862670898,-1.227268983514459,42.72000122070313,-0.19519029308772962
6465,2010-12-06,42.59000015258789,43.209999084472656,42.43999862670898,43.18999862670898,4256400.0,-0.005603587863794557,1.4062537252938734,1.6666772631422921,46.394246419830566,46.85303315215629,1.2661860592109804,1.1689549335317935,-0.3867024599839084,-5.125123265416661,26.010887711667753,0.770000457763679,0.15452914379572746,-1.061500167846681,-2.7365345761944724,0.6135342405011102,-1.8990173720205732,-0.22398296367278903,2.7197908404980424,23.178732660160623,-14.563242249232143,0.8375172041738943,12,1.345001220703125,1.2250003814697266,-0.8025007247924805,-5.215001106262207,-6.920001983642578,0,-0.17703688397543205,1.2833301014390937,42.83000183105469,-1.3917492527921975,43.560001373291016,-1.2268059886974543,42.43999862670898,-0.17703688397543205
6466,2010-12-07,41.59000015258789,43.099998474121094,41.52999877929688,43.02999877929688,8477500.0,-0.023479689983969987,-1.012818349655831,2.400003814707007,43.419593694646224,45.0838673722091,1.9596328615508156,2.017199324667189,0.6952539862772085,-4.051080858621695,24.12259792305933,1.5699996948242116,0.14889315963696959,-1.8995000839233427,-3.715412374068862,-0.08358779377782355,-2.8074562289961023,-0.9915439388505831,3.596999267913276,2.7027630764997914,-36.97392994545335,0.9079561450727585,12,1.7999992370605469,1.989999771118164,0.48999881744384766,-4.215001106262207,-6.049999237060547,1,-0.14162056667561562,1.4062537252938734,42.59000015258789,1.2833301014390937,42.83000183105469,-1.3917492527921975,43.560001373291016,-0.14162056667561562
6467,2010-12-08,41.63999938964844,41.900001525878906,41.36000061035156,41.70000076293945,5079100.0,0.0012021937214981016,1.347815270302769,0.041667660078360105,43.03512065096001,43.45119900521923,1.690820039121789,1.8651422832175015,0.7056258396393531,-4.026633892282717,22.54324306856886,0.5400009155273438,0.026496285544325815,-1.7240007400512667,-3.6885651760002034,0.24056369589767002,-2.7062829580257315,-0.7417185220768019,3.327579992380471,11.715433087958322,-29.765859163686493,0.9822822179744671,12,1.6650009155273438,1.855001449584961,0.4825000762939453,-4.265000343322754,-6.020000457763665,2,-0.15345820084802808,-1.012818349655831,41.59000015258789,1.4062537252938734,42.59000015258789,1.2833301014390937,42.83000183105469,-0.15345820084802808
6468,2010-12-09,42.0,42.16999816894531,41.72000122070313,41.72000122070313,4540700.0,0.008645547925753672,-2.2142779291554255,-4.666539513001344,43.986634132747916,42.783047242191216,0.9949303216334897,1.380604321909182,0.4052991186233612,-4.312213212330164,21.00445431114887,0.529998779296875,-0.25602672803955073,-1.2400001525878892,-3.2209733603979913,0.7409730552222129,-2.230486756492944,-0.2495135486828346,2.6789730802947176,28.444417317708332,-14.10154613952918,0.9904866039050528,12,0.9899997711181641,1.4950008392333984,0.12249946594238281,-4.625000953674316,-6.869998931884766,3,-0.15785716828845775,1.347815270302769,41.63999938964844,-1.012818349655831,41.59000015258789,1.4062537252938734,42.59000015258789,-0.15785716828845775
6469,2010-12-10,41.79999923706055,42.060001373291016,41.56999969482422,41.90999984741211,6377600.0,-0.004761922927129847,1.3902307406029029,-0.3928610354223533,40.02294064610905,42.71798912810634,0.8185459316664208,1.4501838465396872,0.649050553718709,-4.026861953153826,19.753199272804533,0.4900016784667969,-0.4628361171049207,-1.3100008010864244,-3.3115901376614403,0.6915885354885916,-2.3107954693739288,-0.30920613279891995,2.6134560456387206,23.78372916864275,-15.0621065912621,1.0007946682875073,12,0.7550010681152344,1.6950016021728516,0.5399999618530273,-4.425000190734863,-6.899997711181641,4,-0.14090907887927118,-2.2142779291554255,42.0,1.347815270302769,41.63999938964844,-1.012818349655831,41.59000015258789,-0.14090907887927118
6470,2010-12-13,41.70000076293945,42.56999969482422,41.68000030517578,42.400001525878906,13240100.0,-0.0023923080369923078,-1.4053982998860748,6.3636079900124844,28.933366495717678,41.426715540154945,0.7269151595647685,1.4770578647795318,0.794796520690312,-3.8586321684932585,18.44718118208617,0.8899993896484375,-0.724216688296714,-1.3154993057250977,-3.398478061205111,0.7674794497549158,-2.3569886834651044,-0.27400992798509094,2.469178145971995,19.540262644421546,-11.450212610299374,1.0414893777400078,12,0.8549995422363281,1.7950000762939453,0.6399984359741211,-4.3250017166137695,-6.380001068115234,0,-0.1441247488314631,1.3902307406029029,41.79999923706055,-2.2142779291554255,42.0,1.347815270302769,41.63999938964844,-0.1441247488314631
6471,2010-12-14,35.52000045776367,36.150001525878906,34.25,35.59000015258789,64707400.0,-0.14820144345580466,2.1932733241011437,0.09999945504384172,16.705190480707344,39.23438274991748,6.457237436878103,7.4341304722143775,6.966116675080528,2.3406239870272714,18.762612545219046,7.450000762939453,-1.096528064644481,-7.111999702453616,-11.054211836713002,-3.1697875681942307,-9.083105769583305,-5.140893635323927,8.424444187262985,15.264429138786213,-12.709521622961297,1.9711060671296916,12,3.479999542236328,4.420000076293945,7.59999942779541,2.6349992752075195,-0.4099998474121165,1,0.004222908481096521,-1.4053982998860748,41.70000076293945,1.3902307406029029,41.79999923706055,-2.2142779291554255,42.0,0.004222908481096521
6472,2010-12-15,34.5,35.5,34.389999389648445,35.29999923706055,20743800.0,-0.028716228733626892,-1.1764708082292872,11.428610354223434,11.443544077421535,35.49550247118262,6.964942973545206,8.225299192123273,7.945095596990988,3.3564209866020605,19.824746719527674,1.1300010681152273,-1.3473803549875853,-7.719000244140624,-13.08009965794944,-2.3579008303318076,-10.399549951045032,-5.038450537236216,8.475000180523992,3.0048078025233855,-18.819229762327,2.6805497069044093,12,4.430000305175781,5.440000534057617,8.619999885559082,3.6549997329711914,0.7700004577636719,2,0.030144954073256347,2.1932733241011437,35.52000045776367,-1.4053982998860748,41.70000076293945,1.3902307406029029,41.79999923706055,0.030144954073256347
6473,2010-12-16,34.59999847412109,34.84000015258789,34.509998321533196,34.59999847412109,12907000.0,0.002898506496263442,-2.666680795151183,-0.0,12.155112773912805,31.788416596894788,6.10199828983437,7.877868259893198,7.8063261223551805,3.275910244032467,20.944279944415158,0.3400001525878906,-1.579486200570237,-7.205501747131358,-13.542150889749685,-0.8688526045130303,-10.373826318440521,-4.037177175822194,7.502501688350506,4.2067125836412815,-11.289911038348684,3.1683245713091623,12,4.1300010681152415,5.3400020599365305,8.63500118255616,3.5550012588501048,0.540000915527358,3,0.029479783316366026,-1.1764708082292872,34.5,2.1932733241011437,35.52000045776367,-1.4053982998860748,41.70000076293945,0.029479783316366026
6474,2010-12-17,34.27000045776367,34.68000030517578,34.259998321533196,34.52000045776367,12153700.0,-0.009537515344234304,-2.111076575303647,-100.0,13.145168286579704,28.09407458208914,5.68824692696716,7.920067605958785,8.080991162001176,3.62862475090607,21.602064054878305,0.42000198364258523,-1.7953663526466102,-7.094999694824217,-14.23282963655901,0.04283024691057591,-10.663914665691614,-3.5260847239568207,7.047249688460759,0.2403901261692827,-15.982559432191556,3.568914970867398,12,4.404998779296875,5.670000076293945,8.964999198913574,4.094999313354492,0.7200012207031321,4,0.025094852607646656,-2.666680795151183,34.59999847412109,-1.1764708082292872,34.5,2.1932733241011437,35.52000045776367,0.025094852607646656
6475,2010-12-20,33.970001220703125,34.439998626708984,33.790000915527344,34.40999984741211,9659400.0,-0.008753989876080781,1.600010681233835,1.7599945068359375,13.572029793383834,24.777678593059985,5.18183667432411,7.869836271829826,8.324254301810114,3.959247240035495,22.528905910135816,0.6499977111816406,-2.2213222798337853,-6.916498947143552,-14.694769130866106,0.8617712365790027,-10.805634039004829,-3.0273638552822746,6.640523910898864,7.627129602689685,-8.872997352737215,3.8891350918612786,12,4.209999084472656,5.739999771118164,9.264998435974121,4.394998550415039,0.8199996948242188,0,0.027377105438812555,-2.111076575303647,34.27000045776367,-2.666680795151183,34.59999847412109,-1.1764708082292872,34.5,0.027377105438812555
6476,2010-12-21,33.459999084472656,34.150001525878906,33.40999984741211,34.150001525878906,12054200.0,-0.015013309328927749,1.1449248120300752,1.5681922613422574,13.317000364328479,21.475665227878704,4.93643881407651,7.886324551318843,8.77783900308333,4.49546148799093,22.5335106297051,0.7400016784667969,-2.6644805174707997,-6.856501007080077,-15.067511257475338,1.354509243315185,-10.962006132277708,-2.750995881882446,6.332063141200372,2.3923078186686526,-15.190294922981291,4.105505125197632,12,4.530000686645508,6.060001373291016,9.805000305175781,5.130001068115234,0.6500015258788991,1,0.05558878246397536,1.600010681233835,33.970001220703125,-2.111076575303647,34.27000045776367,-2.666680795151183,34.59999847412109,0.05558878246397536
6477,2010-12-22,33.52000045776367,33.75,33.400001525878906,33.450000762939446,5949700.0,0.0017932269854381566,-3.1176734583969123,-0.101448474126503,5.098387113284161,17.15474889238273,4.026964514716958,7.365158211504735,8.665145174918244,4.443446001653527,22.106003475508395,0.34999847412109375,-3.154629149499705,-6.263999748229978,-14.797773043415148,2.269773546955193,-10.530886395822563,-1.9971131006373923,5.378573034952829,8.33326710588709,-5.964109213325372,4.266886647592585,12,4.465000152587891,5.995000839233398,9.772499084472656,5.434999465942383,0.4799995422363281,2,0.04743437144612628,1.1449248120300752,33.459999084472656,1.600010681233835,33.970001220703125,-2.111076575303647,34.27000045776367,0.04743437144612628
6478,2010-12-23,34.34999847412109,34.419998168945305,33.5,33.549999237060554,8930700.0,0.02476127699948094,-1.0444455747279744,11.42861035422207,12.411328569921139,14.086791995028518,2.2324628287597506,6.01999158946618,7.781341597145506,3.641350442397247,21.423823512711742,0.9199981689453054,-3.56851979791017,-4.911001586914068,-13.429924371057744,3.6079211972296115,-9.17046297898591,-0.6515401948422266,3.668803503901401,74.21858236177614,58.71833603889117,4.25946139207184,12,3.635002136230476,5.165002822875984,9.052501678466804,4.930002212524421,0.050003051757819605,3,0.02678317393043561,-3.1176734583969123,33.52000045776367,1.1449248120300752,33.459999084472656,1.600010681233835,33.970001220703125,0.02678317393043561
6479,2010-12-27,34.220001220703125,34.34000015258789,33.950000762939446,34.330001831054695,4468700.0,-0.003784490806190255,5.000117377780495,-0.13750089407053562,12.533557912222207,12.264591041306801,1.3121499510415475,5.608194393119568,7.856525227046042,3.7946260646174252,20.45165994494335,0.3999977111816406,-4.0381959302829955,-4.51449890136719,-12.905668707828639,3.876670905094258,-8.710083804597915,-0.31891399813646615,3.0597926849763866,78.84634429939588,61.66049044667946,4.195584903230724,12,0.5550003051757812,5.295000076293945,9.274998664855957,5.059999465942383,0.4699974060058594,0,0.026884808186059317,-1.0444455747279744,34.34999847412109,-3.1176734583969123,33.52000045776367,1.1449248120300752,33.459999084472656,0.026884808186059317
6480,2010-12-28,34.049999237060554,34.330001831054695,34.0,34.259998321533196,6091100.0,-0.004967912845652345,-1.129060838747831,1.9090719933414038,13.539634497271322,11.912862598702798,0.3161248544962021,5.313437158147828,7.930889579458125,3.9876331853889724,21.14548590593572,0.3300018310546946,-4.609171486378891,-4.216500854492182,-12.553602347694977,4.120600638710613,-8.38505160109358,-0.047950107890784466,2.609027887850864,63.72547552975961,42.860782924740164,4.168550746601398,12,0.40000152587889914,5.465002059936516,9.362501144409173,5.230001449584954,0.9700012207031179,1,0.02760653340582575,5.000117377780495,34.220001220703125,-1.0444455747279744,34.34999847412109,-3.1176734583969123,33.52000045776367,0.02760653340582575
6481,2010-12-29,34.290000915527344,34.5,34.09999847412109,34.189998626708984,4264300.0,0.007048507601890686,-1.857127287094087,-0.4762034514078433,15.09971829924605,12.319104178905523,-0.13041523096558194,4.647794050006155,7.583816947980793,3.775778587009036,22.74755363329145,0.450000762939446,-5.185957430327747,-3.5549991607665987,-11.795912745087385,4.685914423554188,-7.6754559529269955,0.565457631393798,1.84758211353887,80.90914765673226,56.454568441182445,4.120456792160393,12,-0.1700000762939453,5.225000381469727,9.22249984741211,5.024999618530273,0.9500007629394531,2,0.014581510255183172,-1.129060838747831,34.049999237060554,5.000117377780495,34.220001220703125,-1.0444455747279744,34.34999847412109,0.014581510255183172
6482,2010-12-30,34.299999237060554,34.389999389648445,34.09000015258789,34.34000015258789,6480600.0,0.0002915812559423081,3.2857220708443533,-0.39999999999992897,12.180729776570246,12.321950512534126,-0.19195307185082555,4.212686201410982,7.480775244249848,3.7835732187137907,24.328436389316245,0.299999237060554,-5.737008564155147,-3.138000869750968,-11.2260057517557,4.950004012253764,-7.1820033107533305,0.9060015712513945,1.3995707514956877,79.9999237060554,53.73466316474118,4.044002441002365,12,-0.25999832153321023,5.215002059936516,9.350001335144036,5.155000686645501,0.69000244140625,3,-0.005539318686156314,-1.857127287094087,34.290000915527344,-1.129060838747831,34.049999237060554,5.000117377780495,34.220001220703125,-0.005539318686156314
6483,2010-12-31,34.290000915527344,34.400001525878906,34.09000015258789,34.150001525878906,3571000.0,-0.00029149626109636895,-1.3846063558203,-3.499904634751718,12.412398422646461,12.240531638763766,-0.2576465548506448,3.6813348704742666,7.387636168956988,3.8276138456276385,25.77790665701576,0.3100013732910156,-5.521173983963337,-2.6844991683959947,-10.346565855256742,4.9775675184647525,-6.515532511826365,1.1465341750343754,1.041638119000524,61.81829531346501,33.7834453125694,3.8310333434303736,12,-0.3400001525878906,5.034999847412109,9.609999656677246,5.629999160766602,0.059997558593742895,4,-0.008457302647548959,3.2857220708443533,34.299999237060554,-1.857127287094087,34.290000915527344,-1.129060838747831,34.049999237060554,-0.008457302647548959
6484,2011-01-03,34.470001220703125,34.900001525878906,34.0,34.09999847412109,10427000.0,0.005249352591713441,-2.1579017815315016,2.6428882833787974,14.101278549156675,12.29933705607186,-0.4540404620309104,2.996545871003974,7.101884523811336,3.703486073907257,27.44882965170473,0.9000015258789062,-5.114644182086259,-2.086498832702638,-9.302718085206564,5.129720419801291,-5.694608458954605,1.5216107935493284,0.5525758124409066,52.222269317170344,22.15814062723442,3.6081096262519643,1,-0.31999969482421875,4.854999542236328,9.47249984741211,6.44999885559082,-0.6200027465820384,0,-0.002030742452720724,-1.3846063558203,34.290000915527344,3.2857220708443533,34.299999237060554,-1.857127287094087,34.290000915527344,-0.002030742452720724
6485,2011-01-04,35.049999237060554,35.58000183105469,34.759998321533196,35.049999237060554,11074200.0,0.01682616756070998,-1.82758938202088,0.0,44.74270811464936,15.791082361663069,-0.9663522398026245,1.9212081852005056,6.408443987112371,3.1810650890949077,28.951031255105253,1.1100006103515625,-4.696467261718389,-1.1295007705688391,-7.784526366604872,5.5255248254671905,-4.457013568586852,2.198012027449174,-1.6499977111816477,66.4555709001714,33.09341978088418,3.3275127980180152,1,-0.5599975585937571,3.960000991821282,8.89250183105468,5.870000839233391,-0.9899978637695384,1,-0.0102710590067836,-2.1579017815315016,34.470001220703125,-1.3846063558203,34.290000915527344,3.2857220708443533,34.299999237060554,-0.0102710590067836
6486,2011-01-05,35.70000076293945,36.33000183105469,34.639999389648445,35.049999237060554,18620800.0,0.01854497974401137,-1.2993211401523928,100.0,64.63417470777995,22.4061698721626,-1.4138789643753924,0.8509461487642369,5.639253178297622,2.597635343068248,30.74464537678128,1.690002441406243,-4.28296610769948,-0.1849992752075167,-6.333962218408146,5.963963667993113,-3.2594807468078315,2.889482196392798,-2.2563992309570295,72.96134879730712,34.28202233428952,3.074481471600315,1,-0.7849998474121094,2.875,8.244999885559082,5.2350006103515625,-2.1000022888183665,2,-0.019047627188896188,-1.82758938202088,35.049999237060554,-2.1579017815315016,34.470001220703125,-1.3846063558203,34.290000915527344,-0.019047627188896188
6487,2011-01-06,35.25,35.77000045776367,35.169998168945305,35.61999893188477,9125800.0,-0.012605063118278803,-1.2641484989599263,-0.5692277897109225,57.303392939805,27.394177024371917,-0.7740726488880654,0.8407861184294916,5.967536370736383,3.113704049055187,32.48356854910399,0.6000022888183665,-3.861859209159796,-0.31550006866454794,-5.837473266101128,5.206473128772032,-3.076486667382838,2.445486530053742,-1.6909424560546853,53.64802650966934,10.169934654672723,2.7609865987182904,1,-0.10999870300292969,3.325000762939453,8.645000457763672,5.8600006103515625,-2.1899986267089844,3,-0.00028364032718308785,-1.2993211401523928,35.70000076293945,-1.82758938202088,35.049999237060554,-2.1579017815315016,34.470001220703125,-0.00028364032718308785
6488,2011-01-07,35.36999893188477,35.77000045776367,34.889999389648445,35.70000076293945,8874000.0,0.003404225018007745,2.744675670410982,0.8918994154216952,62.97168665485081,32.99841355133065,-0.8204475697424343,0.20935010968627665,5.72663891035311,3.0635366187218835,34.650887820983094,0.8800010681152273,-3.360702589902715,0.1359989166259865,-4.481484530760149,4.753482364012122,-2.172742807067081,2.444740640319054,-1.7001036164550811,58.798191212778384,9.443893630708665,2.308741723693068,1,-0.20499801635742898,3.2050018310546804,8.5250015258789,6.130001068115227,-2.4899978637695384,4,-0.010743490667041389,-1.2641484989599263,35.25,-1.2993211401523928,35.70000076293945,-1.82758938202088,35.049999237060554,-0.010743490667041389
6489,2011-01-10,35.90999984741211,35.95000076293945,35.220001220703125,35.310001373291016,6448000.0,0.015267201917853246,1.1470565135926578,-1.8181671059324385,71.65177259974207,39.455317784938515,-1.2242552867132659,-0.8374776842707661,5.068232112027687,2.5927454447711398,36.726474325000936,0.7299995422363281,-2.7539964322882895,0.9704998016357393,-2.490120889255614,4.431120492527093,-0.759810543809941,2.7008101470814196,-2.1337002713574194,75.14784752067598,19.667876129877982,1.730310345445677,1,-0.7449989318847656,2.595001220703125,7.9850006103515625,5.780000686645508,-3.240001678466804,0,-0.04344197660595217,2.744675670410982,35.36999893188477,-1.2641484989599263,35.25,-1.2993211401523928,35.70000076293945,-0.04344197660595217
6490,2011-01-11,35.689998626708984,36.13000106811523,35.540000915527344,36.0,6378600.0,-0.006126461198494804,1.0701632278832842,-0.5166702694454688,76.6109817795797,46.28990261608669,-0.8349606262923572,-1.1497657808540467,5.162250773983246,2.8896826662957267,38.81093518467736,0.5900001525878835,-2.2823770053156807,1.0509986877441406,-0.3954762163563714,2.4974735918446527,0.3277612356938846,1.7742361397943966,-1.8115509604542979,62.13004261620122,-0.06246943953747319,0.7232374520502551,1,-0.5249977111816406,2.615001678466797,8.185002326965332,6.000001907348633,-2.829998016357429,1,-0.05155506369817886,1.1470565135926578,35.90999984741211,2.744675670410982,35.36999893188477,-1.2641484989599263,35.25,-0.05155506369817886
6491,2011-01-12,35.66999816894531,35.90999984741211,35.65999984741211,35.88999938964844,5353500.0,-0.0005603939067877484,-1.0833518771656547,0.7096782132529379,75.90360116812538,53.370221659592815,-0.6689710110007852,-1.178367190120312,5.0795515388458625,2.9898386340295673,37.484894340994465,0.25,-1.783695001366027,1.0234983444213839,-0.4436181471573448,2.4906148360001126,0.289940098632016,1.7570565902107518,-1.6934883360986248,62.90304221695153,-5.850222294881064,0.7335582457893648,1,-0.5049972534179688,2.5800018310546875,8.205002784729004,6.020002365112305,-2.6299972534179688,2,-0.04513588108496114,1.0701632278832842,35.689998626708984,1.1470565135926578,35.90999984741211,2.744675670410982,35.36999893188477,-0.04513588108496114
6492,2011-01-13,35.540000915527344,35.70000076293945,35.47999954223633,35.540000915527344,5355100.0,-0.003644442391116942,-2.6666030898340645,-0.0,67.24642744992252,59.46289155151238,-0.38507683986296826,-1.0186895103211953,5.088391537559204,3.2045200064504513,36.14185869486513,0.220001220703125,-1.3005040059659265,0.8415010452270479,-0.6765897366898272,2.359591827143923,0.08245565426860679,1.600546436185489,-1.4693514027523378,52.41940693843274,-14.996354776139427,0.7590453909584389,1,-0.375,2.4449996948242188,7.944998741149902,6.694999694824219,-2.4099998474121094,3,-0.05458644883035657,-1.0833518771656547,35.66999816894531,1.0701632278832842,35.689998626708984,1.1470565135926578,35.90999984741211,-0.05458644883035657
6493,2011-01-14,35.61999893188477,35.720001220703125,35.349998474121094,35.380001068115234,4905500.0,0.0022509289335015392,-1.466659885051625,100.0,70.58821549463761,65.73921787878804,-0.28672689790472106,-1.0733866627016795,4.88179933420583,3.2191532984886706,34.76624710128928,0.37000274658203125,-0.8189107957547819,0.8704990386962947,-0.7012439531462817,2.4422420305388712,0.08462754277501006,1.6563705346175794,-1.458975326378578,43.95579980800864,-21.104691557604575,0.7858714959212879,1,-0.13499832153321023,2.3650016784667898,7.780001640319817,6.61500167846679,-2.8999977111816477,4,-0.07186966971810349,-2.6666030898340645,35.540000915527344,-1.0833518771656547,35.66999816894531,1.0701632278832842,35.689998626708984,-0.07186966971810349
6494,2011-01-18,35.130001068115234,35.790000915527344,35.049999237060554,35.61000061035156,5361500.0,-0.01375625711574413,-1.3124936670382297,-2.0000158947133593,64.51617865119437,67.93627016062638,0.3427849357641719,-0.5435229332660967,5.206917818632725,3.789120165917339,33.32595895126504,0.7400016784667898,-0.3020862871269827,0.3375011444091811,-1.2260418994153497,1.901044188233712,-0.44427037750308784,1.11927266632145,-0.8822183335870974,7.407564390567263,-55.43323868947323,0.7817715219122668,1,0.3549995422363281,2.854999542236328,8.112499237060547,7.104999542236328,-2.960002899169929,1,-0.06404782042668788,-1.466659885051625,35.61999893188477,-2.6666030898340645,35.540000915527344,-1.0833518771656547,35.66999816894531,-0.06404782042668788
6495,2011-01-19,34.900001525878906,35.150001525878906,34.650001525878906,35.150001525878906,5314600.0,-0.0065470975019434885,3.0,0.5208338300391802,58.22105141935849,67.22370090635732,0.6138193906014564,-0.2532626411148158,5.231471345384243,4.107345056429921,31.771439894489017,0.5,0.22494090364141073,0.06100158691405966,-1.454113485084335,1.5761166589124542,-0.6965559490851376,0.8185591229132569,-0.5689300274897064,19.841296272188096,-39.03213010627768,0.7575575359991976,1,0.48999977111816406,3.0849990844726562,8.124999046325684,7.7649993896484375,-2.5300025939941335,2,-0.0638969415310775,-1.3124936670382297,35.130001068115234,-1.466659885051625,35.61999893188477,-2.6666030898340645,35.540000915527344,-0.0638969415310775
6496,2011-01-20,35.31999969482422,35.38999938964844,34.810001373291016,34.889999389648445,6499100.0,0.012034330962245932,1.0350818487237488,-1.7200012207030966,62.37867246403097,67.78762085349354,0.150026304052588,-0.555236773728538,4.60409263186709,3.780027881322603,29.899677867155212,0.5799980163574219,0.7585295359127784,0.3879997253417997,-0.9931296585554321,1.7691291092390315,-0.3025649666068162,1.0785644172904156,-0.9089709831283983,58.77180067192247,2.464539746469427,0.6905646919486143,1,0.07000160217285156,-0.4549980163574219,7.705000877380371,7.345001220703125,-3.0799980163574148,3,-0.06964889880316594,3.0,34.900001525878906,-1.3124936670382297,35.130001068115234,-1.466659885051625,35.61999893188477,-0.06964889880316594
6497,2011-01-21,35.110000610351555,35.689998626708984,35.049999237060554,35.4900016784668,5102300.0,-0.0059456139945390785,-1.5599780275114312,-0.8837227870336182,59.49075464034037,67.40085062965905,0.3778086628013284,-0.23190095465013627,4.621917022657684,4.08881462480911,27.78853264105092,0.6399993896484304,0.8418727053680968,0.09850063323973757,-1.113044605774867,1.3100458722543422,-0.5072719862675683,0.7042732527470434,-0.622212973881382,40.350818487236864,-14.628986319207101,0.6057726195073028,1,0.2800006866455149,-0.24499893188475852,4.359999656677253,4.829999923706062,-2.650001525878899,4,-0.05895755223125543,1.0350818487237488,35.31999969482422,3.0,34.900001525878906,-1.3124936670382297,35.130001068115234,-0.05895755223125543
6498,2011-01-24,35.27000045776367,35.29999923706055,34.950000762939446,35.15999984741211,4624200.0,0.004557101812323605,3.117673458396996,-0.289474476735426,59.30233486542514,66.0286908814016,0.2258867139752283,-0.3367056751509665,4.257001017873861,4.030653435081376,26.260107904443387,0.34999847412110086,0.7773871314816034,0.21250038146972372,-0.9626069544468123,1.3876077173862598,-0.3750532864885443,0.8000540494279917,-0.7085242535101202,54.38590033596123,-0.9037716146472761,0.5875536679582662,1,0.12000083923339844,-0.404998779296875,4.164999961853027,4.670000076293945,-2.8300018310546875,0,-0.06067477635026164,-1.5599780275114312,35.110000610351555,1.0350818487237488,35.31999969482422,3.0,34.900001525878906,-0.06067477635026164
6499,2011-01-25,35.139999389648445,35.400001525878906,35.009998321533196,35.310001373291016,4135100.0,-0.0036858822349862264,1.2285751653933332,-1.5454640033291074,51.16883477185602,63.2017856583212,0.2628145569317084,-0.14150156429891325,4.178929347325969,4.242492810991884,24.602035738751056,0.39000320434571023,0.775446590679735,0.03649940490723225,-1.070630494183483,1.1436293039979475,-0.5170655446381289,0.5900643544525934,-0.5077821603228472,47.11531055023562,-6.482621087486578,0.5535649495453593,1,0.1400012969970632,-0.27499771118164773,4.195000648498528,4.800001144409173,-2.1100006103515696,1,-0.06886733668123524,3.117673458396996,35.27000045776367,-1.5599780275114312,35.110000610351555,1.0350818487237488,35.31999969482422,-0.06886733668123524
6500,2011-01-26,34.990001678466804,35.29999923706055,34.900001525878906,35.130001068115234,4559600.0,-0.0042685746666752955,-1.4999880790596762,0.8235162122741988,39.40296977840551,59.14615994835233,0.33869271089308484,0.08698955976262113,4.140934084568173,4.4615137324641765,22.89398160597022,0.3999977111816406,0.732209170570215,-0.16049842834471661,-1.1532178962826336,0.8322210395932004,-0.6568581623136751,0.3358613056242419,-0.2898730650720438,20.454643974927762,-29.426010386781677,0.4963597339689595,1,0.22999954223632102,-0.1250000000000071,4.317498207092278,4.949998855590813,-2.3000030517578196,2,-0.08059455199331866,1.2285751653933332,35.139999389648445,3.117673458396996,35.27000045776367,-1.5599780275114312,35.110000610351555,-0.08059455199331866
6501,2011-01-27,34.790000915527344,35.189998626708984,34.759998321533196,35.09000015258789,4745000.0,-0.005715940364259597,-1.3888612208999906,2.142861035422452,42.580638016154744,56.40551667793369,0.4478330010291174,0.3440071192632814,4.1596370569806425,4.715545345377066,21.32777496960392,0.43000030517578836,0.5851395470870742,-0.38549919128418253,-1.3098012076955214,0.5388028251271564,-0.8476501994898555,0.07665181692149048,1.5400009155273438,3.226084317088117,-44.27045631653471,0.46215100820567023,1,0.43000030517578125,0.07500076293945312,4.154999732971191,4.920000076293945,-2.9800014495849574,3,-0.06956027364065076,-1.4999880790596762,34.990001678466804,1.2285751653933332,35.139999389648445,3.117673458396996,35.27000045776367,-0.06956027364065076
6502,2011-01-28,34.110000610351555,34.880001068115234,34.0,34.830001831054695,7215300.0,-0.019545854765191883,1.1463448673694396,2.4000101725519594,32.78687157679694,52.20536735372916,1.0098526448708895,1.0635733285766804,4.660562256882407,5.457028529789319,19.927696307953084,0.8800010681152344,0.40847650903788946,-1.055999565124516,-2.0211905703216573,-0.09080855992737469,-1.5385950677230866,-0.5734040625259453,2.188601150512703,7.857177890038239,-36.63137335777233,0.4825955025985721,1,0.7849998474121165,0.7550010681152415,4.644999504089363,5.4099998474121165,-2.489999771118157,4,-0.05482260036422437,-1.3888612208999906,34.790000915527344,-1.4999880790596762,34.990001678466804,1.2285751653933332,35.139999389648445,-0.05482260036422437
6503,2011-01-31,34.0,34.240001678466804,33.59999847412109,34.009998321533196,6027400.0,-0.0032248785805700786,1.7233887134868175,0.013886534141472501,20.433364866668583,47.3072769332263,0.9676488163404642,1.2129209167706847,4.582971213513929,5.630891593290173,18.58307458253651,0.6400032043457173,0.2224759652166739,-1.1515001296997056,-2.178816167032771,-0.12418409236664019,-1.6651581483662383,-0.6378421110331729,2.2066576904296866,22.222269317170653,-17.628494235770052,0.5136580186665343,1,0.6449985504150391,0.9150009155273438,4.750000953674316,5.51500129699707,-2.7199993133544886,0,-0.04529414457433367,1.1463448673694396,34.110000610351555,-1.3888612208999906,34.790000915527344,-1.4999880790596762,34.990001678466804,-0.04529414457433367
6504,2011-02-01,34.400001525878906,34.93000030517578,34.11999893188477,34.139999389648445,7664400.0,0.01176475076114425,-4.3999542240986775,-26.00457840520663,31.085043332151415,44.292164923536625,0.5064676290683607,0.8510395426292163,3.9893882961739635,5.297407503873799,17.403152461407682,0.9300003051757812,0.10359859608691124,-0.7479986190795884,-1.785517017991701,0.2895197798325242,-1.2667578185356447,-0.22923941962353211,1.6502566115722672,47.05898192507511,9.612217205042555,0.5187591994560558,2,0.2449970245361328,0.5649986267089844,4.34999942779541,5.114999771118164,-3.490001678466797,1,-0.05697682593692399,1.7233887134868175,34.0,1.1463448673694396,34.110000610351555,-1.3888612208999906,34.790000915527344,-0.05697682593692399
6505,2011-02-02,34.689998626708984,35.009998321533196,34.330001831054695,34.470001220703125,5262000.0,0.00843014790600849,-1.7200067139184312,0.8461369171630854,36.684748524651106,41.437284485827746,0.20511941366763864,0.5614764341367859,3.4903589523980543,5.071179973934548,16.86347481946403,0.6799964904785014,-0.037519974487082663,-0.4400014877319336,-1.4969874931347675,0.6169845176709003,-0.9684944904333506,0.08849151496948338,1.213243930942383,68.55346213733404,32.908742876739566,0.5284930027014159,2,-0.04500007629394531,0.27500152587890625,2.455002784729004,4.825002670288086,-3.1699981689453125,2,-0.04785240452947204,-4.3999542240986775,34.400001525878906,1.7233887134868175,34.0,1.1463448673694396,34.110000610351555,-0.04785240452947204
6506,2011-02-03,35.02000045776367,35.20000076293945,34.650001525878906,34.72999954223633,5295100.0,0.009512881064244416,-1.4444576311417043,1.3182015224289505,43.29895184133197,39.63819528593793,-0.19211552276654942,0.18753357616857613,2.9082956904646124,4.79521934777258,16.94820899504135,0.5499992370605469,-0.12195436367683499,-0.07599964141845561,-1.0989850957175946,0.9469858128806834,-0.5874923685680287,0.43549308573111745,0.7450474548758805,88.74999701977208,52.945785801139635,0.5114927271495702,2,-0.5200004577636719,-0.05500030517578125,1.9625005722045898,4.495000839233398,-3.380001068115231,3,-0.06653346089657586,-1.7200067139184312,34.689998626708984,-4.3999542240986775,34.400001525878906,1.7233887134868175,34.0,-0.06653346089657586
6507,2011-02-04,35.2400016784668,35.290000915527344,34.700000762939446,34.93000030517578,6268500.0,0.0062821592754820355,1.8780505959304024,1.0689668780089974,45.273662055497184,38.0794538626126,-0.4377733570049429,-0.035052246709568635,2.4558367558812506,4.597875627644086,16.993618172713944,0.5900001525878977,-0.15746177753818102,0.14450149536132528,-0.8781768124141678,1.1671798031368184,-0.36683765852642125,0.6558406492490718,0.39514326786164844,97.04146953663911,59.69613692787912,0.5113391538877458,2,-0.7400016784667969,-0.27500152587890625,1.5774993896484375,4.274999618530273,-4.250001907348633,4,-0.09733263476602771,-1.4444576311417043,35.02000045776367,-1.7200067139184312,34.689998626708984,-4.3999542240986775,34.400001525878906,-0.09733263476602771
6508,2011-02-07,34.990001678466804,35.45000076293945,34.959999084472656,35.36000061035156,3586100.0,-0.007094210785828503,-1.279055738402988,-1.19353965421766,48.14815562355193,37.74382284613437,-0.25889345526837104,0.1950183379659478,2.4450488728598714,4.868830418865052,16.75637223128318,0.4900016784667969,-0.25962064457856826,-0.08649864196776491,-1.1017971307662577,0.9287998468307279,-0.5941478863670113,0.4211506024314815,0.5230344795292012,65.41365028739293,23.2783521129155,0.5076492443992465,2,-0.46500205993653054,-0.025001525878913355,1.787499427795403,4.524999618530266,-4.150001525878913,0,-0.09631325171691363,1.8780505959304024,35.2400016784668,-1.4444576311417043,35.02000045776367,-1.7200067139184312,34.689998626708984,-0.09631325171691363
6509,2011-02-08,34.34999847412109,35.130001068115234,34.290000915527344,35.06999969482422,6672800.0,-0.018291030970129407,-1.0000090826521344,1.9459548627221086,43.43672158370838,38.19201749116802,0.2874966942184827,0.7506436833644514,2.8133847393602665,5.523724822840471,16.94773367846432,0.8400001525878906,-0.35605122931337974,-0.6485017776489315,-1.6334250296346369,0.33642147433677394,-1.1409634036417842,-0.15604015165607876,1.1000022888183665,5.172204007405163,-38.13973518245411,0.49246162599285137,2,0.1750011444091868,0.615001678466804,2.2875022888183665,5.165002822875984,-3.479997634887688,1,-0.08937402980639075,-1.279055738402988,34.990001678466804,1.8780505959304024,35.2400016784668,-1.4444576311417043,35.02000045776367,-0.08937402980639075
6510,2011-02-09,33.84999847412109,34.389999389648445,33.790000915527344,34.25,8441000.0,-0.014556041403515518,-1.3077013366198902,0.5555567329292631,32.78688817498633,37.10382306437153,0.6803247511353447,1.16548247227513,3.0735049850206764,6.032187227455175,17.506835569791242,0.5999984741211009,-0.48426240707983226,-1.056501770019537,-2.110761990675975,-0.002241549363098727,-1.5836318803477596,-0.5293716596913143,1.6000022888183665,3.61431109088819,-36.18297404510639,0.5271301103282205,2,0.6750011444091868,1.115001678466804,2.887502670288093,5.665002822875984,-2.3199977874755753,2,-0.0868537299626958,-1.0000090826521344,34.34999847412109,-1.279055738402988,34.990001678466804,1.8780505959304024,35.2400016784668,-0.0868537299626958
6511,2011-02-10,34.060001373291016,34.11999893188477,33.740001678466804,33.90999984741211,6754600.0,0.006203926399892756,1.8148294667833156,-0.37500238417668946,37.70495025268986,37.65027625058187,0.3977045956752647,0.8734610475435289,2.6433609039434316,5.8132722667483705,18.112367559643495,0.37999725341796875,-0.5632799998688398,-0.7659990310668974,-1.8206612303312042,0.28866316819740945,-1.2933301306990543,-0.2386679314347404,1.2789992523193376,18.71344246496466,-20.145765014051246,0.5273310996321535,2,0.4649982452392578,0.904998779296875,2.689999580383301,5.454999923706055,-2.160001754760742,3,-0.07457430455417269,-1.3077013366198902,33.84999847412109,-1.0000090826521344,34.34999847412109,-1.279055738402988,34.990001678466804,-0.07457430455417269
6512,2011-02-11,33.59999847412109,33.900001525878906,33.330001831054695,33.900001525878906,8354800.0,-0.013505662966022403,2.7999593103097027,-2.0000000000000475,31.728688039492468,38.90531215867341,0.8691569114471065,1.2444767589789976,2.8823652145746763,6.2659088704189045,18.724611378827273,0.729999542236321,-0.6001485669187829,-1.1290018081665139,-2.2611713336451373,0.0031677173121096303,-1.6950865709058291,-0.5629170454271986,1.6346620223999082,12.73569712727897,-23.161484594992906,0.5660847627393129,2,0.7900028228759837,1.1300029754638743,3.145002365112312,5.915002822875984,-2.1799983978271413,4,-0.05833330873458964,1.8148294667833156,34.060001373291016,-1.3077013366198902,33.84999847412109,-1.0000090826521344,34.34999847412109,-0.05833330873458964
6513,2011-02-14,33.060001373291016,33.59999847412109,33.02000045776367,33.529998779296875,7955500.0,-0.016071343016458184,-1.1090866214913149,1.5666420833121038,29.116515853567947,38.68658688327524,1.410077576011517,1.6683909347369337,3.1544258410472708,6.791333047684148,19.34861191314554,0.5799980163574148,-0.6580185688041809,-1.540999031066896,-2.818544918853668,-0.2634531432801239,-2.179771974960282,-0.9022260871735099,2.0222864299926755,1.8957774386936743,-31.23644165911693,0.6387729438933868,2,1.1749992370605469,1.5149993896484375,3.797499656677246,6.454999923706055,-1.2100009918212855,0,-0.06261347598869715,2.7999593103097027,33.59999847412109,1.8148294667833156,34.060001373291016,-1.3077013366198902,33.84999847412109,-0.06261347598869715
6514,2011-02-15,32.880001068115234,33.080001831054695,32.830001831054695,33.02000045776367,10533100.0,-0.005444655102803564,-1.083351877165778,0.29787268580518966,28.942150723648965,37.826298238719446,1.510652593010505,1.7614969262158837,3.0824074505594368,6.950296600788278,19.798579000246658,0.25,-0.6240896222540542,-1.608499336242673,-3.0725570440675014,-0.14444162841784447,-2.3405281901550907,-0.8764704823302552,1.9960580006164577,3.205084314722343,-30.22825948881684,0.7320288539124156,2,1.260000228881836,1.6000003814697266,3.989999771118164,6.635000228881836,-2.750001907348633,1,-0.0620438214494341,-1.1090866214913149,33.060001373291016,2.7999593103097027,33.59999847412109,1.8148294667833156,34.060001373291016,-0.0620438214494341
6515,2011-02-16,32.669998168945305,33.220001220703125,32.330001831054695,32.84000015258789,9410600.0,-0.006386949280654863,-1.0941293684168192,1.2143051771117674,28.884484857511538,36.22469079607273,1.568980273836523,1.8929184732623625,3.0404924776396527,7.122339929168717,20.074055322681414,0.8899993896484304,-0.5463300563910636,-1.7070020675659237,-3.3658177563750655,-0.04818637875678178,-2.5364099119704946,-0.8775942231613527,1.9605340312651478,18.994239584686685,-17.505812691771307,0.8294078444045707,2,1.220003128051765,1.5600032806396555,4.165002822875984,6.845003128051765,-3.4499988555908168,2,-0.05509634008559283,-1.083351877165778,32.880001068115234,-1.1090866214913149,33.060001373291016,2.7999593103097027,33.59999847412109,-0.05509634008559283
6516,2011-02-17,32.860000610351555,32.900001525878906,32.360000610351555,32.639999389648445,7775200.0,0.005815808143719403,2.59996948273236,-1.294109727364386,36.2031332630466,35.21685426357822,1.16262239959579,1.5907269903296353,2.627823929411896,6.897652140199931,20.679857802578237,0.5400009155273509,-0.533560496340705,-1.3939996719360437,-3.121784392166667,0.33378504829457967,-2.257892032051352,-0.5301073118207356,1.4484573381770929,33.757890593488504,-6.10234898429443,0.8638923601153115,2,1.030000686645515,1.260000228881843,3.875000000000007,6.655000686645515,-3.5100002288818253,3,-0.04047473825326309,-1.0941293684168192,32.669998168945305,-1.083351877165778,32.880001068115234,-1.1090866214913149,33.060001373291016,-0.04047473825326309
6517,2011-02-18,33.040000915527344,33.65999984741211,32.990001678466804,33.110000610351555,8430700.0,0.005477793725879643,-6.882416300153165,-0.318178665556931,39.565258494725015,34.2631990270419,0.7126795208195347,1.3151231542614212,2.2210463724601084,6.671845331101089,21.262470883201658,0.799999237060554,-0.5630986347614879,-1.110499382019043,-2.8700868427289876,0.6490880786909017,-1.9902931123740117,-0.2307056516640742,0.9914731765549476,53.38346942931446,10.825678364361586,0.8797937303549719,2,0.6900005340576172,1.0200004577636719,3.667499542236328,6.475000381469727,-3.9600009918212926,4,-0.03450367026053325,2.59996948273236,32.860000610351555,-1.0941293684168192,32.669998168945305,-1.083351877165778,32.880001068115234,-0.03450367026053325
6518,2011-02-22,33.130001068115234,33.740001678466804,33.0,33.279998779296875,7324800.0,0.002723975487107122,-2.6097656286344657,2.1428337874661576,35.19817250740495,33.34780468523041,0.3700014841795749,1.1136781948228816,1.8890334507895616,6.533063248082257,21.73797473562038,0.740001678466804,-0.653903009904937,-0.913499259948729,-2.646513752591659,0.8195152326942008,-1.7800065062701975,-0.046992013627260576,0.6632669074231927,56.73754068334442,14.13984905713879,0.8665072463214661,2,0.22999954223633523,0.9300003051757812,3.4449996948242188,6.385000228881836,-3.920001983642578,1,-0.0516148788617764,-6.882416300153165,33.040000915527344,2.59996948273236,32.860000610351555,-1.0941293684168192,32.669998168945305,-0.0516148788617764
6519,2011-02-23,32.720001220703125,33.27000045776367,32.540000915527344,33.200000762939446,6037100.0,-0.0123754854872824,1.354841289862117,3.2000457770656427,27.664505012287577,32.7786510004861,0.586106199397868,1.4051234316650465,2.0537141248526822,6.884056857455931,22.52637916759165,0.7299995422363281,-0.7953596492950794,-1.2024991989135714,-2.9510252843183054,0.5460268864911626,-2.0767622416159384,-0.3282361562112044,1.020000457763679,27.65953417400923,-11.173474031536635,0.8742630427023683,2,0.5049991607666087,1.3400001525878906,4.0149993896484375,6.795000076293945,-4.000001907348636,2,-0.02658926671075168,-2.6097656286344657,33.130001068115234,-6.882416300153165,33.040000915527344,2.59996948273236,32.860000610351555,-0.02658926671075168
6520,2011-02-24,32.169998168945305,32.939998626708984,32.139999389648445,32.580001831054695,5910400.0,-0.016809383595310257,-2.4042432309591013,0.854175110666105,19.22254601719837,30.725050529875936,0.9753035264604648,1.8266814530528208,2.350172712738676,7.372374143725715,23.366307736840692,0.7999992370605398,-0.9655023937015628,-1.6115020751953182,-3.4500636239207196,0.22705947353007971,-2.5307828495580154,-0.692221300832621,1.5700035095214986,1.8749210239577607,-29.378054925649266,0.9192807743626993,2,0.8500022888183665,1.7450008392334055,4.565002441406257,7.345003128051765,-3.5299987792968643,3,-0.06341309059034939,1.354841289862117,32.720001220703125,-2.6097656286344657,33.130001068115234,-6.882416300153165,33.040000915527344,-0.06341309059034939
6521,2011-02-25,32.36999893188477,32.580001831054695,32.0,32.22999954223633,4343100.0,0.006216996404200481,1.071415920763995,-0.341458876069972,18.872094716704268,29.29654016067725,0.570343116367269,1.5136921539480426,2.092954336897712,7.119367582951348,24.146668427313198,0.5800018310546946,-1.0746150332089854,-1.2905012130737248,-3.1677280350481283,0.5867256089006787,-2.2291146240609265,-0.35188780208652304,1.1140023803710903,21.26428591786164,-1.5980306211349884,0.9386134109872009,2,0.5000019073486257,1.4750003814697195,4.317502021789544,7.145002365112298,-4.219999313354499,4,-0.097312317654342,-2.4042432309591013,32.169998168945305,1.354841289862117,32.720001220703125,-2.6097656286344657,33.130001068115234,-0.097312317654342
6522,2011-02-28,32.240001678466804,32.59000015258789,32.150001525878906,32.389999389648445,4045900.0,-0.004015979539928827,-1.6666743731719984,-1.0714168937329156,19.3764814830552,28.21431411950916,0.5443850920219049,1.5772785279591162,2.195926389020876,7.185005664769129,24.230866817621482,0.4399986267089844,-1.1036257423650184,-1.326998519897451,-3.294087097630097,0.6400900578351916,-2.3105428087637705,-0.3434542310311315,0.976879397583005,13.793186606479631,-3.534379754615868,0.9835442888663217,2,0.6299991607665945,1.6049976348876882,2.8874998092651296,7.274999618530266,-3.600002288818363,0,-0.08964023407378774,1.071415920763995,32.36999893188477,-2.4042432309591013,32.169998168945305,1.354841289862117,32.720001220703125,-0.08964023407378774
6523,2011-03-01,32.459999084472656,32.61999893188477,32.11999893188477,32.310001373291016,5889300.0,0.006823740525819799,1.1276713173763835,-1.0,26.781376062864894,27.97422804608871,0.25739467651709447,1.3027871569630207,1.947679226773431,6.902233025176066,23.987169661565172,0.5,-1.1791621171426385,-1.030001068115233,-3.045687472923852,0.9856853366933898,-2.0378442705195425,-0.022157865710923375,0.5378433978881887,36.22038729676231,16.638321899361458,1.007843202404311,3,0.4100017547607422,1.2650012969970703,2.6675024032592773,7.055002212524414,-2.7099990844726562,1,-0.10412813481511896,-1.6666743731719984,32.240001678466804,1.071415920763995,32.36999893188477,-2.4042432309591013,32.169998168945305,-0.10412813481511896
6524,2011-03-02,32.439998626708984,32.580001831054695,32.029998779296875,32.360000610351555,4497700.0,-0.0006161570649346748,2.0555349517339954,0.5333282469927485,30.36216168543403,28.138414360302324,0.23291006974317696,1.231563127427684,1.9492535224659449,6.852796813123909,24.757221625822527,0.5500030517578196,-1.1917399865900293,-0.9520013809204073,-2.9719821327170663,1.0679793708762482,-1.9619917568187333,0.05798899497791865,0.37823220882690833,46.80843292819025,24.165297255888472,1.009990375898328,3,0.43000221252441406,1.2850017547607422,2.687502861022949,7.075002670288086,-2.4499988555908203,2,-0.09956842413602807,1.1276713173763835,32.459999084472656,-1.6666743731719984,32.240001678466804,1.071415920763995,32.36999893188477,-0.09956842413602807
6525,2011-03-03,33.029998779296875,33.029998779296875,32.31999969482422,32.68000030517578,4933500.0,0.018187428408277473,3.057155313351499,4.3750894091837225,37.027691592206594,28.23003195243121,-0.3359862615348561,0.5384290046050495,1.356974505316039,6.1976825685469805,25.385093537060722,0.7099990844726562,-1.1272456477052302,-0.27900123596191406,-2.208822341837788,1.6508198699139598,-1.243911788899851,0.6859093169760229,-1.029998779296875,100.0,73.68478614783277,0.9649105529379376,3,-0.15999794006347656,0.6950016021728516,2.0425024032592773,6.485002517700195,-3.3299980163574254,3,-0.13048742431815907,2.0555349517339954,32.439998626708984,1.1276713173763835,32.459999084472656,-1.6666743731719984,32.240001678466804,-0.13048742431815907
6526,2011-03-04,32.689998626708984,33.220001220703125,32.560001373291016,32.939998626708984,9671400.0,-0.010293677419116354,-1.5882625736768095,-0.7142888283378747,38.18182718936261,28.076317362946497,-0.025297146123108405,0.732475538008373,1.7071393852408434,6.4736029306197835,26.193140728149476,0.6599998474121094,-1.0543066178675105,-0.5025012969970675,-2.2720798912801143,1.2670772972859794,-1.387290594138591,0.38228800014445596,-0.6693986511230463,55.46205826537416,26.296057937708532,0.884789297141524,3,0.18000221252441406,1.0350017547607422,2.3525028228759766,6.825002670288086,-2.179998397827145,4,-0.12389108006115179,3.057155313351499,33.029998779296875,2.0555349517339954,32.439998626708984,1.1276713173763835,32.459999084472656,-0.12389108006115179
6527,2011-03-07,31.809999465942386,32.77000045776367,31.809999465942386,32.59000015258789,6401000.0,-0.026919522720554756,-1.4615388377410299,3.120002746582017,35.08352494049228,28.06357874440064,0.7396611335550212,1.4148733187055278,2.585352861331625,7.285830344380617,27.44411035227604,0.9600009918212855,-0.9850345969276546,-1.2110003471374462,-2.8007694947255892,0.37876880045069683,-2.0058849209315177,-0.4161157733433747,1.4100017547607386,0.0,-31.268187453594066,0.7948845737940712,3,0.730000495910641,1.8200006484985316,3.2325019836425746,7.705001831054684,-1.4200000762939453,0,-0.11505815494686567,-1.5882625736768095,32.689998626708984,3.057155313351499,33.029998779296875,2.0555349517339954,32.439998626708984,-0.11505815494686567
6528,2011-03-08,31.6200008392334,32.009998321533196,31.29999923706055,31.8700008392334,7467200.0,-0.005972921405183018,1.6792672832619886,0.32051253836090576,35.000006811955174,28.878634499919265,0.7743746954221891,1.4118407150593413,2.744563775208988,7.401474226742735,29.148371023188947,0.7099990844726456,-0.9901786436663755,-1.2324989318847628,-2.6484213742641387,0.18342351049461314,-1.9404601530744472,-0.5245377106950784,1.6000003814697266,16.666732893981173,-17.401439024277398,0.7079612211896873,3,0.6399993896484375,1.7549991607666016,3.260000228881836,7.895000457763672,-1.3700008392333984,1,-0.09424419261518291,-1.4615388377410299,31.809999465942386,-1.5882625736768095,32.689998626708984,3.057155313351499,33.029998779296875,-0.09424419261518291
6529,2011-03-09,31.28000068664551,31.70000076293945,31.10000038146973,31.5,8561100.0,-0.010752692712329814,-1.068967104808822,0.8799972534179545,33.94922047585065,30.514931661991742,0.9930606153161641,1.5916567635597936,3.0533814487413444,7.665186031887057,30.277849779852335,0.6000003814697195,-1.041422708428442,-1.4189991950988734,-2.816890796037189,-0.0211075941605543,-2.1179449955680347,-0.7200533946297121,1.8632004547119116,8.4905770716992,-26.348995929741328,0.6989458004691594,3,0.8800001144409144,1.9949998855590785,3.49999904632568,8.235000610351559,-1.8200016021728551,2,-0.048913064356124525,1.6792672832619886,31.6200008392334,-1.4615388377410299,31.809999465942386,-1.5882625736768095,32.689998626708984,-0.048913064356124525
6530,2011-03-10,30.90999984741211,31.229999542236328,30.85000038146973,31.03000068664551,6014300.0,-0.011828671071333008,-2.166662693019956,0.5454600625959346,28.381358218815024,31.5715164955596,1.3025073320656304,1.8236041316774134,3.392737962207569,7.937290896797911,31.06170417714877,0.43000030517578125,-1.0990410354494955,-1.6420001029968248,-3.144666026915914,-0.13933417907773915,-2.3933330649563658,-0.8906671410372802,2.1106092483520555,2.5316221390785163,-31.10451616611403,0.7513329619595436,3,1.1250009536743164,2.2400007247924805,3.8949995040893555,8.605001449584961,-2.0599994659423793,3,-0.029763833090765024,-1.068967104808822,31.28000068664551,1.6792672832619886,31.6200008392334,-1.4615388377410299,31.809999465942386,-0.029763833090765024
6531,2011-03-11,31.520000457763672,31.56999969482422,30.75,30.85000038146973,5448100.0,0.01973473352839994,1.1298733468581945,-5.5832949217195855,34.61537570531384,33.26472696469945,0.6249777420707403,1.0683300744439777,2.750812311688861,7.225880103988793,31.624671883253324,0.8199996948242188,-1.0756143351448202,-0.9049994468688993,-2.296242556554226,0.4862436628164275,-1.6006210017115592,-0.2093778920262359,1.3269599408569377,38.11882590443241,6.692231115507855,0.6956215548426626,3,0.4650001525878906,1.5799999237060547,3.284998893737793,7.995000839233398,-2.3000011444091832,4,-0.057741106230724704,-2.166662693019956,30.90999984741211,-1.068967104808822,31.28000068664551,1.6792672832619886,31.6200008392334,-0.057741106230724704
6532,2011-03-14,31.63999938964844,31.65999984741211,31.059999465942386,31.059999465942386,6086300.0,0.0038070726567902557,-1.068967104808809,0.865671429344133,35.010035652471004,34.17902247465568,0.459208701422515,0.8368708788846924,2.5993021874389477,7.012122815741048,31.7874923183921,0.600000381469723,-0.9540086105127443,-0.6870005607604917,-2.0038885952722616,0.6298874737512783,-1.345444578016373,-0.02855654350460668,0.997264969110109,70.63496628832557,40.65812109145021,0.6584440172558841,3,0.34500122070312145,1.4600009918212855,3.0925006866455043,7.875001907348629,-2.039999008178711,0,-0.03571425987878807,1.1298733468581945,31.520000457763672,-2.166662693019956,30.90999984741211,-1.068967104808822,31.28000068664551,-0.03571425987878807
6533,2011-03-15,30.989999771118164,31.3799991607666,30.79999923706055,30.8700008392334,7059900.0,-0.020543604016090344,-3.4615012177588316,0.20689473736134725,33.39728995266046,34.51625894879195,0.9820314181840679,1.3953817144143201,3.2099101938227506,7.5596407213039924,31.77816969449315,0.8400001525878906,-0.8604573734353238,-1.2335000991821303,-2.630749654194645,0.16374945583038425,-1.9321248766883912,-0.534875321675873,1.4585381517645288,25.263113513253145,-4.800027888837903,0.6986247775062577,3,0.9950008392333984,2.1100006103515625,3.7425003051757812,8.525001525878906,-0.889999389648434,1,-0.019361096673156664,-1.068967104808809,31.63999938964844,1.1298733468581945,31.520000457763672,-2.166662693019956,30.90999984741211,-0.019361096673156664
6534,2011-03-16,30.84000015258789,31.46999931335449,30.84000015258789,30.959999084472656,6847300.0,-0.004840258781481754,-9.500079473567032,-1.0,36.174638812731544,34.42147530662806,0.9847616111449007,1.4595450541775463,3.312160186188244,7.603968570677402,31.54914949882066,0.629999160766598,-0.7689643193141507,-1.2814996719360323,-2.771710004994162,0.20871066112209746,-2.026604838465097,-0.5363945054069674,1.4386839780065301,9.890128316376792,-22.758014928202837,0.7451051665290657,3,1.1450004577636719,2.1000003814697266,3.9049997329711914,8.67500114440918,-0.7199993133544922,2,-0.019131003556054793,-3.4615012177588316,30.989999771118164,-1.068967104808809,31.63999938964844,1.1298733468581945,31.520000457763672,-0.019131003556054793
6535,2011-03-17,30.8700008392334,31.229999542236328,30.71999931335449,31.229999542236328,3501000.0,0.0009727849058713822,1.8333448127877787,3.0000158947134183,33.836205390486924,33.93862844008632,0.6885522498498347,1.357372004689445,3.2150760598360435,7.461330233163707,30.9509184277815,0.5100002288818395,-0.7495804868261544,-1.161499118804933,-2.727711595590179,0.4047133579803166,-1.9446053571975597,-0.37839288041231,1.2558148783015781,15.957600069801122,-17.38157129783285,0.7831062383926246,3,0.8749990463256836,1.6849985122680664,3.8749990463256836,8.454999923706055,-0.6700000762939489,3,-0.045675468624177595,-9.500079473567032,30.84000015258789,-3.4615012177588316,30.989999771118164,-1.068967104808809,31.63999938964844,-0.045675468624177595
6536,2011-03-18,31.53000068664551,31.540000915527344,30.899999618530273,31.170000076293945,7431700.0,0.021379975039498733,2.3684184108818953,-1.0000052982097447,43.13344772514383,34.8330643050476,-0.17131285636616767,0.6246491169969737,2.473324215496344,6.685958249118297,30.111797128083506,0.6700000762939453,-0.7478279307578504,-0.4349992752075167,-1.9656335042670072,1.0956349538519738,-1.2003163897372637,0.33031783932223036,0.4271170623878078,86.1703099033953,48.27843684657826,0.7653171145297462,3,-0.16500186920167081,0.8899984359741175,3.2149991989135707,7.795000076293942,-0.8299999237060618,4,-0.08499842203653651,1.8333448127877787,30.8700008392334,-9.500079473567032,30.84000015258789,-3.4615012177588316,30.989999771118164,-0.08499842203653651
6537,2011-03-21,31.899999618530273,31.96999931335449,31.40999984741211,31.86000061035156,5103500.0,0.01173482156127803,5.222271672441952,0.11110816767686207,44.73684493571839,35.91493520768796,-0.5891590666794926,0.17377462883567318,2.0386942466093956,6.204122227890245,30.228306119984737,0.5599994659423793,-0.8132801227972095,-0.00800027847289897,-1.452562734642072,1.436562177696274,-0.7302815065574819,0.7142809496116875,-1.1800003051757848,94.40002441406278,53.97116023253952,0.7222812280845861,3,-0.5550003051757848,0.4100008010864258,2.8450002670288086,7.1100006103515625,-1.1999988555908239,0,-0.08401254975623917,2.3684184108818953,31.53000068664551,1.8333448127877787,30.8700008392334,-9.500079473567032,30.84000015258789,-0.08401254975623917
6538,2011-03-22,31.420000076293945,31.979999542236328,31.36000061035156,31.82999992370605,4943200.0,-0.015047007773551946,-1.3396239995393382,-10.250250345714512,41.17647835273628,36.71796386067525,-0.15702609952365876,0.5471492657610284,2.443284047152815,6.569316104583017,30.49625902270695,0.6199989318847692,-0.8838034973877704,-0.4024997711181655,-1.7410587032015172,0.9360591609651898,-1.071779237159845,0.2667796949235104,-0.6750007629394581,55.55560601450505,15.275509069449349,0.6692794660416773,3,-0.07000064849853516,0.8100004196166992,3.1400012969970703,7.120000839233398,-0.5799999237060547,1,-0.05792487875254293,5.222271672441952,31.899999618530273,2.3684184108818953,31.53000068664551,1.8333448127877787,30.8700008392334,-0.05792487875254293
6539,2011-03-23,31.85000038146973,31.8799991607666,31.09000015258789,31.309999465942386,8648400.0,0.013685560284266707,1.6333367241840018,-1.3170758938955631,39.50178805544351,37.95356717585619,-0.5561546246436286,0.05125674605030639,1.9239073489750176,6.02520633430235,30.45777569486699,0.7899990081787109,-0.8632940271336409,0.07100057601929066,-1.1995705811617263,1.341571733200304,-0.5642850025712143,0.7062861546097992,-1.0556010589599687,89.68260816254272,54.60385572590335,0.6352855785905075,3,-0.50000095367432,0.3800001144409144,2.5550003051757777,6.534999847412106,-0.6300010681152415,2,-0.05494505428697405,-1.3396239995393382,31.420000076293945,5.222271672441952,31.899999618530273,2.3684184108818953,31.53000068664551,-0.05494505428697405
6540,2011-03-24,30.1299991607666,32.97999954223633,29.85000038146973,32.65999984741211,37417800.0,-0.054003177397254354,-1.0258905749147118,-4.685178513400867,31.71428454652097,37.6312237137681,1.163971992414055,1.6976285002883493,3.53979524660096,7.6186605646592085,30.498360891565813,3.129999160766598,-0.872623912167505,-1.547000694274903,-2.999867998620992,-0.09413338992881393,-2.2734343464479494,-0.8205670421018603,1.8500003814697266,8.94565029941715,-22.581728567715377,0.7264336521730441,3,1.2850008010864258,1.6650018692016673,4.180002212524414,8.160001754760742,1.320001602172848,3,-0.00033183942289061186,1.6333367241840018,31.85000038146973,-1.3396239995393382,31.420000076293945,5.222271672441952,31.899999618530273,-0.00033183942289061186
6541,2011-03-25,29.21999931335449,29.79999923706055,28.649999618530273,29.79999923706055,24556700.0,-0.030202451800830366,2.965516447595553,0.2292489194835261,31.578943084489865,37.249991206214645,1.9147645472656833,2.487050713158972,4.333605675198104,8.408470499358732,30.721352140045017,1.4799995422363281,-0.8757096257120907,-2.299500560760503,-4.081686694975115,-0.5173144265458944,-3.190593627867809,-1.408407493653197,3.7600002288818395,13.163965470381612,-21.428100900229296,0.8910930671073046,3,1.5950002670288121,1.97500133514405,4.840002059936527,8.750001907348636,2.1900005340576207,4,0.03353872253984158,-1.0258905749147118,30.1299991607666,1.6333367241840018,31.85000038146973,-1.3396239995393382,31.420000076293945,0.03353872253984158
6542,2011-03-28,29.35000038146973,29.739999771118164,29.20000076293945,29.25,10513100.0,0.004449044187890383,-4.400020980954858,-0.1724144734894988,33.715924962674066,37.28539509621615,1.59332096940663,2.2445141778192585,4.090721079117952,8.150470341964063,30.97389787943447,0.5399990081787145,-0.8161275695321031,-2.0249994277954073,-4.017453088584897,-0.03254576700591727,-3.0212262581901506,-1.028772597400664,3.629999160766598,16.166299659892942,-19.838386059233272,0.9962268303947442,3,1.4649991989135707,1.8450002670288086,4.655000686645504,8.420000076293942,1.9599990844726562,0,0.04599660524440918,2.965516447595553,29.21999931335449,-1.0258905749147118,30.1299991607666,1.6333367241840018,31.85000038146973,0.04599660524440918
6543,2011-03-29,29.07999992370605,29.809999465942386,28.76000022888184,29.459999084472656,10186000.0,-0.009199334046146923,-1.0588249593753007,-3.799977111903618,34.057969011396565,37.05020956273449,1.7476832472455506,2.369811616198664,4.239794196457968,8.287686158131212,31.308214277917813,1.0499992370605469,-0.8400339027837873,-2.1259999275207555,-4.296397484387139,0.04439762934562452,-3.2111987059539437,-1.0408011490875637,3.7267996215820354,9.930723158252153,-28.33345410777471,1.0851987784331902,3,1.7349996566772496,2.1150007247924876,4.815001487731937,8.63500022888184,1.8299999237060582,1,0.0557084196521187,-4.400020980954858,29.35000038146973,2.965516447595553,29.21999931335449,-1.0258905749147118,30.1299991607666,0.0557084196521187
6544,2011-03-30,29.209999084472656,29.43000030517578,29.020000457763672,29.190000534057614,6296700.0,0.004470397562162054,-1.2777851364024095,-0.05262788047925636,37.23723121705463,37.42810132124201,1.522231983241575,2.0927164020952276,4.003681549546364,8.009460785454102,31.57522380559592,0.4099998474121094,-0.8816976836998371,-1.834500789642334,-4.097014185538427,0.42801260625375903,-2.9657574875903805,-0.7032440916942875,3.4305284637451194,12.933013298140622,-28.617974062372625,1.1312566979480463,3,1.6050004959106445,1.7500009536743164,4.500001907348633,8.240001678466797,1.7900009155273438,2,0.05580284557357973,-1.0588249593753007,29.07999992370605,-4.400020980954858,29.35000038146973,2.965516447595553,29.21999931335449,0.05580284557357973
6545,2011-03-31,28.71999931335449,29.21999931335449,28.520000457763672,29.21999931335449,15470400.0,-0.016775069718459545,1.799995422363267,-25.001812112537284,28.59326017551703,35.81252492683904,1.8720473444441659,2.3644949061215392,4.387100871249881,8.329795353857786,32.801272502467185,0.6999988555908168,-0.880485940995694,-2.109000587463381,-4.396144741025342,0.1781435660985764,-3.252572664244358,-0.9654285106824041,3.7609071176757887,15.503799175255583,-25.387416954864076,1.1435720767809787,3,2.0300006866455114,2.15000152587891,4.9225015640258825,8.730001449584964,1.6800003051757848,3,0.0870473558415974,-1.2777851364024095,29.209999084472656,-1.0588249593753007,29.07999992370605,-4.400020980954858,29.35000038146973,0.0870473558415974
6546,2011-04-01,28.63999938964844,28.86000061035156,28.6299991607666,28.86000061035156,10160900.0,-0.002785512730456352,1.0909106672215638,0.4400024414062358,26.92307692307702,33.83321736987888,1.6751490452343738,2.240387819700576,4.343853413621186,8.236665003413261,34.4275239908429,0.23000144958495738,-0.9017246831458365,-1.9865005493164034,-4.296919380801842,0.32391828216903207,-3.141709965059121,-0.8312911335736857,3.6032526829858433,9.302249933834423,-26.677094447799753,1.1552094157427182,4,2.110000610351559,2.2300014495849574,4.82750034332275,8.715000152587887,1.7399997711181605,4,0.0981145751807051,1.799995422363267,28.71999931335449,-1.2777851364024095,29.209999084472656,-1.0588249593753007,29.07999992370605,0.0981145751807051
6547,2011-04-04,28.149999618530273,28.76000022888184,28.149999618530273,28.670000076293945,8962700.0,-0.0171089309204131,-1.346154128305776,2.3636253294493756,27.60252299498262,32.32500010790625,1.7626304183661112,2.5741063667456103,4.709140803153467,8.559785188882508,35.45442212714255,0.610000610351566,-0.935101343740957,-2.2935003280639634,-4.782138503655098,0.195137847527171,-3.5378194158595306,-1.0491812402683962,3.869857357211771,0.0,-35.79261031972162,1.2443190877955679,4,2.4149999618530273,2.535000801086426,5.207500457763672,9.135000228881836,2.280000686645508,0,0.11580818021524508,1.0909106672215638,28.63999938964844,1.799995422363267,28.71999931335449,-1.2777851364024095,29.209999084472656,0.11580818021524508
6548,2011-04-05,28.63999938964844,28.95000076293945,28.09000015258789,28.09000015258789,8758400.0,0.01740674166104128,-2.127279284777937,-1.0576899094010266,33.53292917341007,31.66179356545809,0.9351590863538775,1.949349587264738,4.092393128996331,7.898791834961653,35.95068715922844,0.860000610351559,-1.0690899574183064,-1.6545004844665492,-4.20267668796426,0.8936757190311617,-2.9285885862154046,-0.38041238271769373,3.07026899751666,41.04471450979749,1.8940038273545952,1.2740881017488548,4,1.8950004577636683,2.0150012969970668,4.717500686645504,5.525001525878903,3.0500011444091726,1,0.09322626163389458,-1.346154128305776,28.149999618530273,1.0909106672215638,28.63999938964844,1.799995422363267,28.71999931335449,0.09322626163389458
6549,2011-04-06,29.75,29.940000534057614,28.79999923706055,28.88999938964844,12507100.0,0.03875700537733784,-1.1923082566115262,1.5636396423889583,42.783499960058776,32.89170638918451,-0.5632890194253761,0.7576954838855627,2.870120616664103,6.623793620805905,35.70576772838728,1.3000011444091726,-1.2328582111554596,-0.4679998397827134,-2.9832557119063097,2.047256032340883,-1.7256277758445115,0.7896280962790847,1.5982415637073792,89.72970297948433,45.67704490513268,1.2576279360617975,4,-0.7349996566772461,0.9050006866455078,3.5475006103515625,4.415000915527344,2.5600013732910156,2,0.038991591509650814,-2.127279284777937,28.63999938964844,-1.346154128305776,28.149999618530273,1.0909106672215638,28.63999938964844,0.038991591509650814
6550,2011-04-07,29.989999771118164,30.670000076293945,29.86000061035156,29.95000076293945,12688400.0,0.008067219197249287,-6.363654491386354,0.04651044161743482,39.50953076626043,33.77288279827013,-0.9222171152458287,0.46929885748082967,2.5231585728447783,6.231450156975178,34.87811219128292,0.9200000762939453,-1.3447244346058618,-0.1820000648498521,-2.677542722825251,2.3135425931255504,-1.4297713938375551,1.065771264137851,1.0324176514772674,73.64339824479563,33.4758992677981,1.2477713289877013,4,-0.6099996566772461,0.6650009155273438,3.3075008392333984,4.17500114440918,2.1400012969970703,3,0.033677900519843096,-1.1923082566115262,29.75,-2.127279284777937,28.63999938964844,-1.346154128305776,28.149999618530273,0.033677900519843096
6551,2011-04-08,29.70000076293945,30.170000076293945,29.3700008392334,29.940000534057614,8482400.0,-0.009669856965387469,1.2857158427361002,-6.000143054694045,34.84849320776364,33.898723714391195,-0.6224240584645742,0.6492440533568065,2.7070677729718007,6.372259402951716,34.77577396524861,0.7999992370605469,-1.505239401350643,-0.38099908828735707,-2.801168286528682,2.0391701099539645,-1.5910836874080196,0.8290855108333055,1.029174932655227,62.403126277572326,27.893764627518834,1.210084599120661,4,-0.3200006484985316,0.9549999237060582,3.597499847412113,4.465000152587894,2.2599983215332067,4,0.023568984431283413,-6.363654491386354,29.989999771118164,-1.1923082566115262,29.75,-2.127279284777937,28.63999938964844,0.023568984431283413
6552,2011-04-11,30.51000022888184,30.6200008392334,29.8799991607666,30.20000076293945,11832700.0,0.02727270859040276,1.7924555462387493,-1.2916656732550027,44.00527121793386,35.003979515117564,-1.3975395583409806,-0.263249676543996,1.8201252177036515,5.423131557078076,34.62233299333428,0.9200000762939489,-1.443838066101641,0.4855003356933629,-1.832007711717349,2.8030083831040784,-0.673253688011993,1.644254359398719,-2.420000076293949,93.79845534327484,59.39215767687077,1.1587540237053577,4,-1.1300001144409215,0.024999618530269885,2.787500381469723,3.6550006866455043,1.7100009918212855,0,-0.004260933042936288,1.2857158427361002,29.70000076293945,-6.363654491386354,29.989999771118164,-1.1923082566115262,29.75,-0.004260933042936288
6553,2011-04-12,30.38999938964844,30.71999931335449,30.059999465942386,30.229999542236328,8400600.0,-0.003933164153823943,-1.6399993896484466,0.5161294292095561,39.97252160635425,35.30790066948419,-1.1981743149675808,-0.2007991936390603,1.863748338550014,5.400137362457361,34.168196939319714,0.6599998474121023,-1.3117948837012676,0.39549951553345153,-1.8846162112782032,2.67561524234511,-0.7445583478723776,1.5355573789392807,-2.2493992233276394,82.812504656613,53.109842358732976,1.140057863405829,4,-0.9849996566772496,0.14500045776366832,2.6950006484985316,3.680001258850094,1.4099998474121094,1,0.0013162525939689473,1.7924555462387493,30.51000022888184,1.2857158427361002,29.70000076293945,-6.363654491386354,29.989999771118164,0.0013162525939689473
6554,2011-04-13,30.25,30.84000015258789,29.790000915527344,30.6299991607666,9085900.0,-0.004606758554135726,1.6249943375668465,-2.374997019764866,51.052639151985936,37.80338722242518,-1.0003322947449753,-0.11306434344914962,1.9112732439429223,5.391522767281302,33.94889494404332,1.0499992370605469,-1.2058008137531573,0.285000133514405,-1.9641125004292022,2.534112767458012,-0.8395561834574004,1.4095564504862104,-2.00622386779785,59.863916450305766,26.398163190498785,1.1245563169718045,4,-0.7849998474121094,0.2849998474121094,2.567500114440918,3.565000534057617,1.0799999237060511,2,0.04760332343992113,-1.6399993896484466,30.38999938964844,1.7924555462387493,30.51000022888184,1.2857158427361002,29.70000076293945,0.04760332343992113
6555,2011-04-14,29.459999084472656,30.76000022888184,29.3700008392334,30.56999969482422,14239000.0,-0.026115732744705578,-1.1550426566912657,2.921060688955925,52.15053561289985,40.60643818796105,-0.10540833880227041,0.5964678181099572,2.588364268358447,6.019462248879755,33.730689388733495,1.389999389648441,-1.096964612018457,-0.43450069427490234,-2.6523472113184425,1.7833458227686414,-1.5434239527966724,0.6744225642468678,-1.0604495110473628,6.122332467889706,-28.675848834425437,1.1089232585217714,4,0.005001068115234375,1.0750007629394531,3.2575016021728516,4.255002021789551,2.0600013732910156,3,0.09674142489435766,1.6249943375668465,30.25,-1.6399993896484466,30.38999938964844,1.7924555462387493,30.51000022888184,0.09674142489435766
6556,2011-04-15,28.85000038146973,29.61000061035156,28.709999084472656,29.3700008392334,11341400.0,-0.020705998708752005,-1.249995231646599,0.468468623273074,45.874585796730706,42.636667388155274,0.6006795492074062,1.0491853373244773,3.065398311672112,6.441130494127872,34.288552552218505,0.9000015258789027,-1.03954127699987,-0.9104993820190401,-3.0341259108810945,1.2131271468430143,-1.9723126464500673,0.15131388241198707,-0.30402377329468067,6.572827548906172,-29.318843929968555,1.0618132644310267,4,0.6149997711181605,1.6849994659423793,3.7425003051757777,4.740000724792477,2.9099998474121094,4,0.11369153009620891,-1.1550426566912657,29.459999084472656,1.6249943375668465,30.25,-1.6399993896484466,30.38999938964844,0.11369153009620891
6557,2011-04-18,29.21999931335449,29.28000068664551,28.3700008392334,28.5,7997700.0,0.01282491947980735,1.1666609900477418,-1.3846128452481412,51.136359414072025,44.59260408156216,0.44524385451974524,0.4934103490063855,2.5569003147729354,5.894058033824262,35.73142319480968,0.9099998474121129,-0.8620368844544153,-0.40650043487549326,-2.2858654892991694,1.472864619548183,-1.3461829620873296,0.5331820923363431,1.620000839233402,34.412903255698154,-4.565913281032735,0.9396825272118376,4,0.3850011825561559,1.3150005340576207,3.322501182556156,4.320001602172855,1.980001449584961,0,0.09377138382976957,-1.249995231646599,28.85000038146973,-1.1550426566912657,29.459999084472656,1.6249943375668465,30.25,0.09377138382976957
6558,2011-04-19,29.60000038146973,29.670000076293945,29.149999618530273,29.21999931335449,5439500.0,0.013004828098732046,1.0,0.5277797646011776,53.04213277947802,45.732452172608745,0.24109318732898544,-0.03154915310833317,2.048019756835693,5.327176413182951,36.995963151333534,0.5200004577636719,-0.6442448411033617,0.0645006179809613,-1.6148163253788184,1.743817561340741,-0.7751578536989285,0.9041590896608511,1.19059978485107,49.79756616069161,7.213316605523552,0.8396584716798896,4,0.005000114440914416,0.9349994659423793,2.9425001144409144,3.9400005340576136,1.4899997711181605,1,0.08851354072527573,1.1666609900477418,29.21999931335449,-1.249995231646599,28.85000038146973,-1.1550426566912657,29.459999084472656,0.08851354072527573
6559,2011-04-20,30.10000038146973,30.209999084472656,29.709999084472656,29.85000038146973,6373200.0,0.0168918916741978,1.1276713173764799,0.6578928876173145,60.74767493541162,48.09224596918109,-0.22801653077042872,-0.7055509200278856,1.442925467610749,4.642264138836321,37.7466466480736,0.6099987030029261,-0.3692522448830182,0.6520006179809599,-0.6622230647569687,1.9662243007188884,-0.005111223388006181,1.309112459349926,0.6421877983093225,72.38493657066613,25.28566018736283,0.6571118413689648,4,-0.4949998855590856,0.43499946594237926,2.4425001144409144,3.4400005340576136,1.4899997711181605,2,0.05647836657960248,1.0,29.60000038146973,1.1666609900477418,29.21999931335449,-1.249995231646599,28.85000038146973,0.05647836657960248
6560,2011-04-21,30.1200008392334,30.54999923706055,29.93000030517578,30.420000076293945,7220900.0,0.000664467026916693,1.2142915531334997,-1.1999969482421875,61.6352338946717,51.06855048994866,-0.2543887516885732,-0.7655910861319555,1.3320152716570917,4.456986424206079,37.15228752880346,0.6199989318847692,-0.15028753430093644,0.6725009918212876,-0.6406375336705636,1.985639517313139,0.015931729075362,1.3290702545672133,0.5747435937347412,80.27528835545293,27.221976548901708,0.6565692627459264,4,-0.5150003433227539,0.41499900817871094,2.3424997329711914,3.4200000762939453,1.639999389648441,3,0.0401726112469607,1.1276713173764799,30.10000038146973,1.0,29.60000038146973,1.1666609900477418,29.21999931335449,0.0401726112469607
6561,2011-04-25,30.20000076293945,30.790000915527344,29.790000915527344,29.90999984741211,4887300.0,0.0026560398896751103,-2.77359359705188,-0.9666721767989404,67.22690368656899,53.64873187535257,-0.2860904317152624,-0.8099330118921593,1.1533907971036008,4.221513822622935,35.56628528576141,1.0,-0.06820712328929801,0.7035008430480936,-0.6465137168488653,2.0535154029450524,0.028493563099615926,1.3785081229965712,-1.8299999237060511,75.61982917407852,15.200650499416255,0.6750072799484789,4,-0.595000267028805,0.3349990844726598,1.9499988555908239,3.3249998092651403,0.7699985504150391,0,0.04370859806215921,1.2142915531334997,30.1200008392334,1.1276713173764799,30.10000038146973,1.0,29.60000038146973,0.04370859806215921
6562,2011-04-26,30.70000076293945,30.899999618530273,30.20000076293945,30.3700008392334,6200000.0,0.01655629097246858,-1.089548584718996,1.1379271789745091,67.28189337023429,56.68310651578368,-0.8451847436598356,-1.2686531840406303,0.5733724025184479,3.571841074082055,33.84768961915434,0.6999988555908239,0.039141875395355186,1.1360008239746051,-0.31443568706516345,2.5864373350143737,0.41078256845472083,1.8612190794944894,-2.281599922180174,88.57149396623863,24.639870288041976,0.7252182555198845,4,-1.0650005340576136,-0.1650009155273402,1.1924982070922852,2.8249998092651403,-0.15999984741210582,1,0.03452766904234106,-2.77359359705188,30.20000076293945,1.2142915531334997,30.1200008392334,1.1276713173764799,30.10000038146973,0.03452766904234106
6563,2011-04-27,30.70000076293945,30.940000534057614,30.5,30.690000534057614,4906200.0,0.0,-1.2564054911895688,0.030303730890385554,59.793825379621445,57.6543494299654,-0.8902007476279934,-1.202728464225089,0.5091125859086745,3.4027655678124766,31.744380147070583,0.44000053405761363,0.21712874236333946,1.055000782012936,-0.46108216016969905,2.571083724195571,0.2969593109216184,1.8130422531042534,-2.1823359710693353,80.48784648187628,19.00078297052284,0.7580414710913166,4,-1.0450000762939418,-0.1650009155273402,1.1274991035461461,2.8249998092651403,-0.07000160217284801,2,0.016286644546393392,-1.089548584718996,30.70000076293945,-2.77359359705188,30.20000076293945,1.2142915531334997,30.1200008392334,0.016286644546393392
6564,2011-04-28,30.84000015258789,30.95000076293945,30.5,30.71999931335449,5095600.0,0.004560240591832354,1.647047273910468,11.99980926950255,58.94737602931615,58.40955392067832,-1.0479058297916488,-1.2799760526015085,0.31095812221148833,3.104444284840511,29.522812258509067,0.4500007629394496,0.26334724628653206,1.1135001182556152,-0.47751842490561813,2.7045186614168486,0.31799084667499855,1.909009389836232,-2.1769952161865262,90.51718751541527,29.30509353696776,0.7955092715806164,4,-1.1799993515014648,-0.30500030517578125,0.9499998092651367,2.5850000381469656,-0.9600009918212891,3,0.008106355342512028,-1.2564054911895688,30.70000076293945,-1.089548584718996,30.70000076293945,-2.77359359705188,30.20000076293945,0.008106355342512028
6565,2011-04-29,31.21999931335449,31.32999992370605,30.649999618530273,30.899999618530273,6626800.0,0.012321632908121494,1.5185153788553303,2.666645474052184,65.70247005678306,60.61265217179525,-1.28737559648091,-1.542144922017311,-0.11720946390882148,2.5705577346954023,26.707280259305318,0.6800003051757777,0.3637470582261102,1.3684992790222132,-0.28130845569974383,3.0183070137441703,0.5435954116612365,2.19340314638319,-2.3740347108300774,92.85709862361173,30.48221621239881,0.8249038673609784,4,-1.369998931884762,-0.6849994659423793,0.5700006484985387,2.2050008773803675,-2.2899990081787074,4,0.01185140446416133,1.647047273910468,30.84000015258789,-1.2564054911895688,30.70000076293945,-1.089548584718996,30.70000076293945,0.01185140446416133
6566,2011-05-02,31.45000076293945,32.049999237060554,31.26000022888184,31.399999618530273,9005500.0,0.0073671189828175,-3.787873883767428,0.15625372529384182,61.032869525271636,61.71226440637298,-1.2402022116901676,-1.634643195617162,-0.39982511420794253,2.202411196492502,24.017993359780327,0.8299999237060653,0.38557252848590906,1.4580006599426234,-0.23542481889253608,3.151426138777783,0.6112879205250437,2.304713399360203,-2.355632628296874,67.56762329730293,8.78890695035031,0.8467127394175797,5,-0.8500013351440359,-1.3800010681152273,0.1549997329711985,1.539999961853031,-2.7800006866455043,0,0.009856898518987967,1.5185153788553303,31.21999931335449,1.647047273910468,30.84000015258789,-1.2564054911895688,30.70000076293945,0.009856898518987967
6567,2011-05-03,31.40999984741211,31.65999984741211,31.10000038146973,31.28000068664551,5529000.0,-0.0012718891751022365,-1.2857131735571476,2.599923707800991,62.200961522666404,62.72991204450504,-0.9575803736149062,-1.4101899228178354,-0.4197908400062538,2.1018335985511527,20.83414602245733,0.5599994659423793,0.46460450197824343,1.2549997329711928,-0.3149754069271786,2.8249748728695643,0.4700121630220053,2.0399873029203803,-1.9609559804793761,58.70969647300274,2.8483599352614135,0.7849875699491864,5,-0.5300006866455043,-1.340000152587887,-0.4049997329711914,0.9800004959106445,-2.4400005340576207,1,-0.014008294689433876,-3.787873883767428,31.45000076293945,1.5185153788553303,31.21999931335449,1.647047273910468,30.84000015258789,-0.014008294689433876
6568,2011-05-04,31.309999465942386,31.440000534057614,31.0,31.399999618530273,3835500.0,-0.0031837116190869263,4.17641647032442,-0.6923133353874059,62.80192190653728,62.95816170796344,-0.658786264804796,-1.1593438471174267,-0.385056913090029,2.0534986050928374,17.80538430801547,0.44000053405761363,0.647677756000931,1.0214993476867704,-0.4574943002122289,2.5004929955857698,0.2820025237372725,1.7609961716362683,-1.548840954594315,52.25805578320695,-2.9690482110447007,0.7394968239494996,5,-0.3899993896484375,-1.239999771118164,-0.3049993515014684,0.970000267028805,-2.879999160766605,2,-0.024592735980484837,-1.2857131735571476,31.40999984741211,-3.787873883767428,31.45000076293945,1.5185153788553303,31.21999931335449,-0.024592735980484837
6569,2011-05-05,30.90999984741211,31.38999938964844,30.790000915527344,31.1200008392334,4821200.0,-0.012775459129770295,-1.6666666666666825,2.333340397575644,69.33334350585945,63.813507220317625,-0.14729473666590565,-0.7040827865694901,-0.043099889804828706,2.30452438232993,16.23415081178383,0.5999984741210973,0.7708296501043037,0.5634997367858894,-0.9175564335606268,2.0445559071324055,-0.17702834838737047,1.3040278219591492,-0.8741804489785387,18.57144998044958,-41.09628261511216,0.7405280851732583,5,0.01000022888183949,-0.8400001525878871,0.0950002670288086,1.3100004196166992,-2.0900001525878906,3,-0.009058579360327945,4.17641647032442,31.309999465942386,-1.2857131735571476,31.40999984741211,-3.787873883767428,31.45000076293945,-0.009058579360327945
6570,2011-05-06,31.0,31.38999938964844,30.739999771118164,31.25,8125800.0,0.0029116840191580895,1.452834398571985,1.1904705679330796,83.28171290459547,65.59737491120946,-0.1110140013210561,-0.7531510334304521,-0.17356258559270543,2.066158013593764,15.596853233568236,0.649999618530277,0.8653944041060733,0.6029998779296868,-0.895646503864107,2.1016462597234806,-0.14632331296720835,1.352323068826582,-0.7224790209311927,19.84735380749155,-44.61415125711931,0.7493231908968968,5,0.125,-0.9300003051757777,-0.11250019073486328,1.2200002670288086,-0.8700008392333984,4,-0.03612905933010968,-1.6666666666666825,30.90999984741211,4.17641647032442,31.309999465942386,-1.2857131735571476,31.40999984741211,-0.03612905933010968
6571,2011-05-09,30.399999618530273,31.0,30.239999771118164,30.90999984741211,5530000.0,-0.01935485101515244,1.2028975091151843,2.0400009155273438,67.05201324338307,65.57183267489266,0.58148951944532,-0.10331672242472933,0.3717213370194621,2.611473946815039,14.636822796949442,0.7600002288818359,0.8543086998461149,-0.03200044631957866,-1.4943648342282074,1.4303639415890501,-0.763182640273893,0.6991817476347357,1.6499996185302805,11.26759428278994,-54.64045807788874,0.7311821939543137,5,0.7449998855590856,-0.32999992370605113,0.4100008010864258,1.7550010681152344,0.010000228881835938,0,-0.04835524117764978,1.452834398571985,31.0,-1.6666666666666825,30.90999984741211,4.17641647032442,31.309999465942386,-0.04835524117764978
6572,2011-05-10,30.3799991607666,30.729999542236328,30.29999923706055,30.53000068664551,5193600.0,-0.0006579098031133102,-1.7741832277118477,0.29412050698052583,62.58061618390271,65.88147609759058,0.6161152532804479,-0.09861081335774458,0.3398356352067111,2.5924049863309335,14.217921027081063,0.4300003051757777,0.8382594893995083,-0.045500850677491655,-1.507561089116237,1.4165593877612537,-0.7765309698968643,0.685529268541881,1.633800086975107,11.66660838660664,-53.95447179817688,0.7310301192193732,5,0.7650003433227575,-0.30999946594237926,0.43000125885009766,1.7250003814697266,-0.3699989318847621,1,-0.05628700236045392,1.2028975091151843,30.399999618530273,1.452834398571985,31.0,-1.6666666666666825,30.90999984741211,-0.05628700236045392
6573,2011-05-11,30.43000030517578,30.68000030517578,30.229999542236328,30.440000534057614,5175400.0,0.0016458573334574567,-1.1951162779878954,0.0666675143685216,56.22640558816434,65.5791460485737,0.5853417752704004,-0.15332245799333322,0.2303673096598544,2.5016318469306427,13.9374859044127,0.4500007629394531,0.7845391509388868,0.002500247955321555,-1.4594649488185318,1.464465444729175,-0.7284823504316051,0.7334828463422483,1.5483229530334555,17.241447348949425,-45.56088098888415,0.7309825983869274,5,0.7099990844726598,-0.36000061035155895,0.19499969482421875,1.4899988174438477,0.5799999237060582,2,-0.04797900023592716,-1.7741832277118477,30.3799991607666,1.2028975091151843,30.399999618530273,1.452834398571985,31.0,-0.04797900023592716
6574,2011-05-12,31.690000534057614,31.790000915527344,30.18000030517578,30.29999923706055,7300000.0,0.041406513843101234,1.0251553767368546,-138.99694831208376,70.17992804055149,66.07664138010352,-0.6050316279725116,-1.370158805939898,-1.075040098888664,1.2130416649800146,13.469108754742177,1.6100006103515625,0.7244284197593984,1.190500450134273,-0.3729705016125884,2.7539714018811345,0.4087649742608441,1.972235926007702,0.21838977551270844,93.78879853667299,31.825361432785968,0.7817354758734303,5,-0.575000762939446,-1.4800004959106374,-1.095000267028805,0.19999885559082387,-0.14999961853026988,3,-0.10287157380695755,-1.1951162779878954,30.43000030517578,-1.7741832277118477,30.3799991607666,1.2028975091151843,30.399999618530273,-0.10287157380695755
6575,2011-05-13,32.310001373291016,32.31999969482422,31.85000038146973,31.8700008392334,8343700.0,0.019564557550798334,1.0434878156992187,0.31654685143689243,73.81488316101199,67.496865117408,-1.178039050136178,-1.8611175027581588,-1.7532002299159828,0.5725560288962441,12.792578227527606,0.6299991607666051,0.7517069421102676,1.6680011749267578,-0.011743396455685229,3.3477457463092044,0.8281288892355363,2.5078734606179793,-2.1300010681152344,99.53278858014788,37.67348323565753,0.8398722856912232,5,-1.0600013732910156,-1.965001106262207,-2.4750008583068848,-0.5400009155273438,0.06999969482421875,4,-0.10801614144627669,1.0251553767368546,31.690000534057614,-1.1951162779878954,30.43000030517578,-1.7741832277118477,30.3799991607666,-0.10801614144627669
6576,2011-05-16,32.130001068115234,32.400001525878906,32.06999969482422,32.259998321533196,4380700.0,-0.005571039849121662,-1.6400146484375,-0.2954479446175826,67.39657865646699,68.07415591005253,-0.9961976817755129,-1.499677714987051,-1.623689056321993,0.7389601584826408,11.563099253220061,0.3300018310546875,0.7762804560593466,1.3240008354187012,-0.256624403201954,2.904626074039353,0.5336882161083736,2.1143134547290288,-1.9500007629394531,87.83782390542305,28.144705589080587,0.7903126193103261,5,-0.8400001525878906,-1.744999885559082,-2.1125006675720215,-0.3600006103515625,-0.3600006103515625,0,-0.06224717836481397,1.0434878156992187,32.310001373291016,1.0251553767368546,31.690000534057614,-1.1951162779878954,30.43000030517578,-0.06224717836481397
6577,2011-05-17,31.959999084472656,32.389999389648445,31.75,32.0,5982500.0,-0.005291066853131299,-1.7826115801171258,0.30770585128236905,64.71958451948262,68.28722953371312,-0.8269347624853296,-1.1740720727612484,-1.4788232751721608,0.8932813313835553,9.843747303975004,0.6399993896484446,0.7294337632426036,1.0169988632202163,-0.4561446560710891,2.4901423825115216,0.2804271035745636,1.753570622865869,-1.6911987304687486,80.1800811052306,22.162401916628,0.7365717596456529,5,-0.6699981689453125,-1.574997901916504,-1.9424986839294434,-0.18999862670898438,0.15999984741211648,1,-0.04849810017089751,-1.6400146484375,32.130001068115234,1.0434878156992187,32.310001373291016,1.0251553767368546,31.690000534057614,-0.04849810017089751
6578,2011-05-18,32.220001220703125,32.240001678466804,31.82999992370605,31.959999084472656,3752100.0,0.008135236034996884,1.733317226997551,-6.499904634751097,65.68179768968545,67.88150222080489,-1.0552489766910966,-1.294074081094223,-1.7553334596630457,0.6056983876954405,8.588665452934984,0.41000175476075285,0.7073327370524929,1.146000957489015,-0.289788496956092,2.581790411934122,0.42810623026646155,1.8638956847115686,-1.8659528198242157,91.89188260361537,36.41604434666662,0.717894727222554,5,-0.9300003051757812,-1.8350000381469727,-2.2625012397766113,-0.4500007629394531,0.2599983215332031,2,-0.06859096549013277,-1.7826115801171258,31.959999084472656,-1.6400146484375,32.130001068115234,1.0434878156992187,32.310001373291016,-0.06859096549013277
6579,2011-05-19,31.79999923706055,32.27000045776367,31.61000061035156,32.220001220703125,4397300.0,-0.0130354428221654,1.5384587169423898,-1.6153789723876737,56.53151305177115,64.9092577927133,-0.5539811198714695,-0.7801826928199453,-1.346099446127468,0.9974729525090389,7.868429811120162,0.6599998474121129,0.6724722329592829,0.6409990310668974,-0.7526695758492856,2.0346676379830804,-0.0558352723911959,1.3378333345249906,-1.3641127111816402,24.05043120515401,-25.594106420006643,0.6968343034580916,5,-0.5099983215332067,-1.414998054504398,-1.8299994468689,-0.029998779296878553,-0.4799995422363317,3,-0.024842736702270884,1.733317226997551,32.220001220703125,-1.7826115801171258,31.959999084472656,-1.6400146484375,32.130001068115234,-0.024842736702270884
6580,2011-05-20,31.32999992370605,31.790000915527344,31.209999084472656,31.790000915527344,4832300.0,-0.014779852975806085,1.5217416543311233,1.0952352839665576,48.7179424479138,62.87213881543895,-0.03603839256577501,-0.22649804208200308,-0.8806234903200725,1.438939700580793,7.333724483240228,0.5900001525878942,0.6296680639207928,0.11049976348876456,-1.1955589289258448,1.4165584559033775,-0.5425295827185401,0.7635291096960692,-0.815548797827141,10.084083448735406,-35.75275644377341,0.653029346207306,5,-0.039999008178707385,-0.9449987411498988,-1.3299999237060511,0.44000053405762074,0.5900001525878942,4,0.006702872401298521,1.5384587169423898,31.79999923706055,1.733317226997551,32.220001220703125,-1.7826115801171258,31.959999084472656,0.006702872401298521
6581,2011-05-23,31.520000457763672,31.71999931335449,31.0,31.1200008392334,4133000.0,0.006064492005116717,-1.2499932944910408,-0.8695625132166469,51.13872044405201,61.60081706656665,-0.056389215476375654,-0.32942694718220267,-1.092697972499554,1.217389634345139,7.0683194938951175,0.7199993133544886,0.5971671185092298,0.23450031280517436,-0.9851890921111774,1.4541897177215297,-0.37534438965300154,0.8443450152633503,-0.9301273158847607,37.41012130193735,-6.5175543792639345,0.6098447024581771,5,-0.22999954223632812,-1.1349992752075195,-1.5200004577636719,0.25,0.14999961853027344,0,0.027284282927087844,1.5217416543311233,31.32999992370605,1.5384587169423898,31.79999923706055,1.733317226997551,32.220001220703125,0.027284282927087844
6582,2011-05-24,31.76000022888184,31.979999542236328,31.420000076293945,31.6299991607666,4446400.0,0.007614205825909215,-1.036364519104724,0.32500298023508983,54.52716259177898,61.4120122891905,-0.08945715839035273,-0.5122034262866819,-1.35630650652082,0.946755976241004,6.941518435097732,0.5599994659423828,0.52140548787591,0.42150011062622283,-0.7830929869639043,1.62609320821635,-0.18079643816884072,1.0237966594212864,-1.097721951642928,59.84251613736538,16.267623080279968,0.6022965487950644,5,-0.46999931335449574,-1.3749990463256871,-1.7600002288818395,0.010000228881832385,-0.3500003814697301,1,0.00031486866529495394,-1.2499932944910408,31.520000457763672,1.5217416543311233,31.32999992370605,1.5384587169423898,31.79999923706055,0.00031486866529495394
6583,2011-05-25,31.20000076293945,31.60000038146973,31.07999992370605,31.54999923706055,5728800.0,-0.017632224871117597,1.3111092273131812,-2.6922738343261057,52.82651485238332,59.48385526828292,0.6607368272258078,0.09188647994022503,-0.8059551713339737,1.4727138290378896,6.878162429842402,0.6800003051757884,0.5409345229976097,-0.16349935531616566,-1.332526135955991,1.0055274253236632,-0.7480127456360783,0.421014035003747,-0.4682135557549394,15.74808589373491,-29.709427195956273,0.5845133903199139,5,0.5000000000000036,-0.42500019073485973,-1.1300005912780726,0.5699996948242223,0.7999992370605504,2,0.029487120078475426,-1.036364519104724,31.76000022888184,-1.2499932944910408,31.520000457763672,1.5217416543311233,31.32999992370605,0.029487120078475426
6584,2011-05-26,31.09000015258789,31.76000022888184,30.8799991607666,31.170000076293945,5730000.0,-0.0035256605019773346,-2.519990844761501,0.22857220708446402,50.87378633585275,56.93484450993189,0.7561993693645697,0.2335510609696776,-0.7022441561295594,1.5448134892381091,6.916939935860331,0.8800010681152379,0.5923207492807236,-0.2859999656677239,-1.436659930344149,0.8646599990087012,-0.8613299480059347,0.28933001667048686,-0.2914843726556029,19.09099263590288,-28.383038665393897,0.5753299823382124,5,0.5500001907348633,-0.034999847412109375,-1.0199999809265137,0.6800003051757812,1.1500015258789134,3,0.04470888976604703,1.3111092273131812,31.20000076293945,-1.036364519104724,31.76000022888184,-1.2499932944910408,31.520000457763672,0.04470888976604703
6585,2011-05-27,31.59000015258789,31.670000076293945,31.09000015258789,31.190000534057614,3802800.0,0.016082341510004206,1.0714302744200463,-5.000000000000044,61.78216303534553,56.31102055202951,0.16017025005908891,-0.2501325637600438,-1.2038205451880941,1.0001743221772088,7.4538381816525225,0.5799999237060547,0.6907010454982334,0.1954999923706069,-0.9564961621808337,1.347496146922051,-0.3804980849051134,0.7714980696463272,-0.7274249428177377,64.54552232724195,11.975604298893401,0.5759980772757214,5,0.04499912261963246,-0.4949989318847656,-1.5199999809265137,0.18000030517578125,0.4099998474121094,4,-0.008547022996502007,-2.519990844761501,31.09000015258789,1.3111092273131812,31.20000076293945,-1.036364519104724,31.76000022888184,-0.008547022996502007
6586,2011-05-31,31.76000022888184,32.15999984741211,31.63999938964844,31.79999923706055,10358800.0,0.005381452215030169,-2.7142798754776623,-0.09999761581193435,63.26921962423824,56.149868897002364,-0.07580567944873806,-0.4171025349061104,-1.3947311195350416,0.7756917642986814,7.106938760356741,0.5699996948242188,0.6274098789731042,0.3500000953674345,-0.8134256008398602,1.5134257915747291,-0.2317127527362146,0.9317129434710836,-0.8800010681152379,68.75004656610403,10.55148287709467,0.5817128481036477,5,-0.18500041961670277,-0.6649990081787145,-1.6900000572204625,-0.149999618530277,0.5199985504150355,1,0.005037778534604742,1.0714302744200463,31.59000015258789,-2.519990844761501,31.09000015258789,1.3111092273131812,31.20000076293945,0.005037778534604742
6587,2011-06-01,30.96999931335449,31.86000061035156,30.96999931335449,31.76000022888184,5295400.0,-0.02487408406278735,-1.2531652293161357,19.75051261265575,54.54543994990804,54.91249581480487,0.6246881621894502,0.35652364317441965,-0.647179707265721,1.5132484936505257,7.127145091216986,0.8900012969970703,0.4580662408976153,-0.4180007934570362,-1.5979497320106937,0.7619481450966212,-1.007975262733865,0.1719736758197925,-0.02920005798339531,7.031258149067879,-54.02042319813826,0.5899744692768286,6,0.6050004959106481,0.3200016021728551,-0.8999991416931117,0.270000457763679,0.8500003814697301,2,0.022602543702272992,-2.7142798754776623,31.76000022888184,1.0714302744200463,31.59000015258789,-2.519990844761501,31.09000015258789,0.022602543702272992
6588,2011-06-02,30.540000915527344,31.5,30.3700008392334,30.96999931335449,6497900.0,-0.013884352836963987,-1.9350682807325224,0.5443011386133739,38.747571492825145,52.936502308255314,0.8843121164842422,0.765105266078109,-0.2500284610778394,1.8858538210678546,7.521792048141269,1.1299991607666016,0.32197102262538024,-0.8094992637634277,-2.048913493286186,0.4299149657593304,-1.4292063785248068,-0.18979214900204866,1.8600006103515625,9.49721622845574,-45.45483966753757,0.6197071147613783,6,0.7249994277954102,0.75,-0.4550008773803711,0.5649986267089879,0.5499992370605469,3,0.028487194034183316,-1.2531652293161357,30.96999931335449,-2.7142798754776623,31.76000022888184,1.0714302744200463,31.59000015258789,0.028487194034183316
6589,2011-06-03,30.6299991607666,31.29999923706055,30.020000457763672,30.1200008392334,7610900.0,0.002946897267232851,-2.6056350135932447,-1.1860470274082682,31.659379462536336,51.04110642099115,0.6826879070980709,0.6883463956956675,-0.38636762350543563,1.7297809001095814,8.345424389909956,1.2799987792968786,0.20061563139875105,-0.7055009841918931,-1.9718510986082762,0.56084913022449,-1.3386760414000847,-0.07232592698370155,1.7294023513793917,28.50462041968812,-19.948704337473036,0.633175057208191,6,0.46000099182128906,0.5800018310546875,-0.534998893737793,0.3650016784667969,0.5200004577636719,4,0.04472742007085029,-1.9350682807325224,30.540000915527344,-1.2531652293161357,30.96999931335449,-2.7142798754776623,31.76000022888184,0.04472742007085029
6590,2011-06-06,29.8799991607666,30.8700008392334,29.8799991607666,30.670000076293945,6370300.0,-0.024485798907910583,-1.5063304586323119,-1.549026501013516,28.155335850538123,48.48739702171183,1.3470295827904337,1.4230995908079151,0.3630702080971737,2.41218700003067,9.330691226054672,0.9900016784667969,0.021071072470935093,-1.399500942230226,-2.818210888629899,0.01920900416944704,-2.1088559154300626,-0.6901459690303895,2.3858263092040985,0.0,-41.67568971334968,0.7093549731998369,6,1.140000343322754,1.2600011825561523,0.21750116348266602,1.0350017547607457,1.3700008392333984,0,0.07898268353363824,-2.6056350135932447,30.6299991607666,-1.9350682807325224,30.540000915527344,-1.2531652293161357,30.96999931335449,0.07898268353363824
6591,2011-06-07,28.93000030517578,29.79999923706055,28.649999618530273,29.79999923706055,11604800.0,-0.031793804627618605,1.6436805296735446,1.1012631944913949,24.451950899123545,45.145706833639,2.113229455459887,2.379311692479611,1.3307927381745301,3.2887008822019865,10.346463267702951,1.2299995422363281,-0.11610962480690645,-2.275999832153321,-4.004953783065744,-0.5470458812408978,-3.140476807609531,-1.4115228566971076,3.1926755862426717,8.722760128701438,-26.922328755578953,0.8644769754562124,6,1.4749994277954102,1.5950002670288086,1.2624998092651367,1.985000610351566,0.529998779296875,1,0.1061182047161946,-1.5063304586323119,29.8799991607666,-2.6056350135932447,30.6299991607666,-1.9350682807325224,30.540000915527344,0.1061182047161946
6592,2011-06-08,28.670000076293945,29.03000068664551,28.3700008392334,28.81999969482422,7558500.0,-0.00898721832489302,1.315782429018371,0.17241356630785012,20.067435889106264,41.50580917105266,2.1107905114730414,2.6399881016275337,1.601669875764248,3.4750339005321678,11.48883854998323,0.6599998474121129,-0.19383988922107775,-2.450500106811525,-4.492269320721114,-0.40873089290193576,-3.4713847137663194,-1.4296154998567303,3.1748617132934527,9.584642731567724,-18.16298162843769,1.020884606954794,6,1.5950002670288086,1.715001106262207,1.6649994850158727,2.245000839233402,0.9400005340576136,2,0.12591554563642604,1.6436805296735446,28.93000030517578,-1.5063304586323119,29.8799991607666,-2.6056350135932447,30.6299991607666,0.12591554563642604
6593,2011-06-09,28.96999931335449,29.32999992370605,28.60000038146973,28.709999084472656,4933800.0,0.010463872907646055,-2.04167974663929,-1.7333392673219248,25.64542132574948,38.7026575032634,1.6329185339470627,2.3452428380243298,1.3249620765062353,3.101086709552316,12.43424033907785,0.729999542236321,-0.3048370576121968,-2.0775008201599157,-4.317951244713935,0.1629496043941039,-3.197726032436929,-0.9572756078829059,2.5273763811975094,20.477774819468884,-7.417890655870131,1.1202252122770107,6,1.2950010299682653,1.4150018692016637,1.505000114440925,1.9450016021728587,-0.010000228881832385,3,0.09837764753263034,1.315782429018371,28.670000076293945,1.6436805296735446,28.93000030517578,-1.5063304586323119,29.8799991607666,0.09837764753263034
6594,2011-06-10,28.43000030517578,29.09000015258789,28.309999465942386,28.90999984741211,6190900.0,-0.01863993859087809,-1.1666649006061236,-1.8461504603308765,25.340119780291502,34.65354158603518,1.962269875202331,2.770535093172249,1.8782670031373918,3.571070830453621,13.270599822977363,0.7800006866455043,-0.4845720214151754,-2.4544998168945327,-4.9571428202323276,0.04814318644326576,-3.70582131856343,-1.2031783152256352,2.7546379038443582,4.687530267967306,-24.409405439214673,1.251321501668899,6,1.8049993515014648,1.9250001907348633,2.0649995803833043,2.485000610351566,0.5900001525878906,4,0.09356313115930037,-2.04167974663929,28.96999931335449,1.315782429018371,28.670000076293945,1.6436805296735446,28.93000030517578,0.09356313115930037
6595,2011-06-13,28.81999969482422,29.229999542236328,28.5,28.5,9996100.0,0.013717882007107773,-3.5625014901175405,-0.6666666666666666,27.796025182045327,30.71207553690264,1.271764265301627,2.2194604409228234,1.522176272097166,3.1162860128857375,13.502833350868615,0.7999992370605469,-0.6203115458183603,-1.890000343322754,-4.459923836811129,0.6799231501656173,-3.1749620900669413,-0.6050385965785665,2.019681865026591,34.228208538522445,5.927428367603419,1.284961746744186,6,1.265000343322754,1.5350008010864258,1.6750001907348668,2.0950012207031286,0.10000038146972656,0,0.080846632490579,-1.1666649006061236,28.43000030517578,-2.04167974663929,28.96999931335449,1.315782429018371,28.670000076293945,0.080846632490579
6596,2011-06-14,30.1299991607666,31.31999969482422,29.35000038146973,31.11000061035156,31063400.0,0.04545452740506595,1.8142855001954983,-3.0625074505876912,38.601381401761046,28.940513475997417,-0.32828939641212074,0.7925792861764194,0.26458592732432606,1.7417548143246933,12.739241253469618,2.5,-0.7159825286329706,-0.48000078201294016,-2.971730463748628,2.011728899722751,-1.7258656228807858,0.7658640588549055,-1.8199996948242152,60.465101542544275,34.66064865885258,1.2458648408678454,6,-0.22499942779541016,0.22500133514404297,0.4675006866455078,0.5500011444091797,-0.429998397827152,1,0.03717228245700688,-3.5625014901175405,28.81999969482422,-1.1666649006061236,28.43000030517578,-2.04167974663929,28.96999931335449,0.03717228245700688
6597,2011-06-15,30.40999984741211,31.1299991607666,29.82999992370605,29.88999938964844,12107300.0,0.009293086440244736,-3.0625014901175063,-0.5306119271393883,44.25035315126426,29.55193366026843,-0.7778823977203224,0.41160585028818275,0.05712513079666692,1.4015485331121376,12.406869402374857,1.2999992370605504,-0.9241603029397716,-0.12250013351440359,-2.5325135558982055,2.2875132888693983,-1.3275068447063063,1.0825065776774991,-2.039800376892085,69.7674492287278,40.92741512539834,1.205006711191901,6,-0.5950002670288086,-0.054999351501464844,0.1974997520446813,0.24500083923339844,-0.850000381469723,2,-0.03123974902026505,1.8142855001954983,30.1299991607666,-3.5625014901175405,28.81999969482422,-1.1666649006061236,28.43000030517578,-0.03123974902026505
6598,2011-06-16,30.01000022888184,30.76000022888184,29.670000076293945,30.34000015258789,8831800.0,-0.013153555427074748,-1.1584156546075748,-0.6346146792355916,42.45809490345906,30.751790931482063,-0.5151423385620149,0.6720024800470235,0.5107156503632133,1.7358506183610096,12.114335227723126,1.0900001525878942,-1.1868601536841439,-0.41199970245360973,-2.695575967128196,1.8715765622209766,-1.5537878347909029,0.7297884298836834,-1.5808047538757322,56.47842636779389,25.314432341819412,1.141788132337293,6,-0.1950006484985387,0.34500026702880504,0.5974993705749512,0.6450004577636683,-0.7100009918212891,3,-0.013328877556799124,-3.0625014901175063,30.40999984741211,1.8142855001954983,30.1299991607666,-3.5625014901175405,28.81999969482422,-0.013328877556799124
6599,2011-06-17,31.01000022888184,31.10000038146973,30.26000022888184,30.440000534057614,10184000.0,0.0333222256705481,1.2400004069010204,-1.7272722018322513,46.21409681121444,32.758319927112765,-1.6266278481261942,-0.41130465416094,-0.4587525450407668,0.67737680835058,12.118907514220723,1.0900001525878906,-1.3314822640664588,0.6275002479553251,-1.5818378279812073,2.8368383238918575,-0.4771687900129393,1.7321692859235895,-2.5229886694793713,89.0071099471625,59.501786571613756,1.104669037968266,6,-1.1950006484985387,-0.654999732971195,-0.4050006866455078,-0.3549995422363317,-1.25,4,-0.06610774360781424,-1.1584156546075748,30.01000022888184,-3.0625014901175063,30.40999984741211,1.8142855001954983,30.1299991607666,-0.06610774360781424
6600,2011-06-20,31.540000915527344,31.559999465942386,30.81999969482422,30.8799991607666,7159400.0,0.017091282900149052,1.1142885169250107,1.1578984353040238,48.62843230822391,35.444595639235025,-2.1192568435428925,-0.9747414259234759,-0.9591703668201887,0.09378563792612482,12.858860823233115,0.7399997711181676,-1.3330660104861707,1.147000885009767,-1.08319510527663,3.377196875296164,0.03190288986656853,2.2620988801529656,-2.9963295934164407,99.09508784163978,71.47421091171168,1.1150979951431985,6,-1.6050014495849574,-1.1850004196166992,-0.8775010108947718,-0.8850002288818359,-2.7600002288818324,0,-0.07989855372905397,1.2400004069010204,31.01000022888184,-1.1584156546075748,30.01000022888184,-3.0625014901175063,30.40999984741211,-0.07989855372905397
6601,2011-06-21,32.380001068115234,32.84999847412109,31.940000534057614,32.830001831054695,13098300.0,0.026632851243018063,2.7143224159005674,-0.6818175250194455,58.736076876370426,39.7411113044866,-2.702618491898125,-1.8414195471226549,-1.7498678796453078,-0.7922710577814414,14.009787286632388,1.309997558593743,-1.2885097827332999,1.9440010070800788,-0.40754900109868686,4.295551015258841,0.7682260029906978,3.11977601116946,-3.7156766202510703,85.22019991183025,52.723093134925286,1.1757750040893815,6,-1.800002098083496,-1.800002098083496,-1.58250093460083,-1.7250003814697266,-4.440000534057621,1,-0.10685611110829674,1.1142885169250107,31.540000915527344,1.2400004069010204,31.01000022888184,-1.1584156546075748,30.01000022888184,-0.10685611110829674
6602,2011-06-22,31.770000457763672,32.470001220703125,31.76000022888184,32.279998779296875,6071400.0,-0.0188388076043714,-1.679255196637323,1.1333276819395404,57.45454612710949,43.27545850463771,-1.7954495250492783,-1.2971361776064505,-1.12274907516273,-0.22148402345859353,15.096303676765787,0.7100009918212855,-1.1621676009994601,1.3335003852844238,-1.0192389345352453,3.686239705104093,0.15713072537458928,2.5098700451942584,-2.854535568324092,66.03778111663937,29.365993691795516,1.1763696599098348,6,-1.1900014877319336,-1.1900014877319336,-0.9324994087219238,-1.114999771118164,-4.170000076293942,2,-0.0651557968208456,2.7143224159005674,32.380001068115234,1.1142885169250107,31.540000915527344,1.2400004069010204,31.01000022888184,-0.0651557968208456
6603,2011-06-23,32.11999893188477,32.169998168945305,31.1299991607666,31.28000068664551,7493500.0,0.011016634217125842,1.2127715698549102,-1.6470608034826126,58.75440892451272,46.98815729844007,-1.8457287936166225,-1.6597742384724334,-1.447340824637088,-0.6073025574195157,15.939031030963829,1.0399990081787038,-0.8924054016086345,1.6374989509582605,-0.8120759308320089,4.08707383274853,0.4127115100631258,2.862286391853395,-2.9684620273643034,71.81467039299552,32.700750977103446,1.224787440895135,6,-1.4449996948242294,-1.5399999618530344,-1.2824978828430247,-1.464998245239265,-5.1599998474121165,3,-0.07970110682043441,-1.679255196637323,31.770000457763672,2.7143224159005674,32.380001068115234,1.1142885169250107,31.540000915527344,-0.07970110682043441
6604,2011-06-24,32.47999954223633,32.47999954223633,31.809999465942386,32.189998626708984,13396300.0,0.011207989487016734,3.6206755939070026,0.34523990635806767,66.00986043229653,51.234138992912435,-1.7554229588613914,-2.0135352395870676,-1.77271435089488,-1.0077803777991008,16.655701465691156,0.6700000762939418,-0.5361726586223661,1.927999591827394,-0.6686105203975856,4.524609704052374,0.6296945357149042,3.226304647939884,-3.106554943539823,81.77344067108675,36.15403491191827,1.2983050561124896,6,-1.380000114440918,-1.9000005722045898,-1.64249849319458,-1.9449996948242188,-5.590000152587887,4,-0.09790641471655714,1.2127715698549102,32.11999893188477,-1.679255196637323,31.770000457763672,2.7143224159005674,32.380001068115234,-0.09790641471655714
6605,2011-06-27,31.31999969482422,32.450000762939446,31.229999542236328,32.279998779296875,8299600.0,-0.03571428151972933,-1.1403541647146882,-3.310331219910026,64.34573804792784,54.09462306470874,-0.22742023396636668,-0.9220755841371115,-0.5653847963187921,0.09995555759313035,17.195577390273094,1.25,-0.2482185192893951,0.7814997673034654,-1.7951181109954888,3.3581176456024195,-0.5068091718460117,2.0698087064529425,-1.7379618636022371,11.046547087688216,-37.6190707805885,1.2883089391494773,6,-0.06000041961670277,-0.7400007247924805,-0.4824986457824707,-0.7849998474121094,-4.340000152587891,0,-0.049808412552448944,3.6206755939070026,32.47999954223633,1.2127715698549102,32.11999893188477,-1.679255196637323,31.770000457763672,-0.049808412552448944
6606,2011-06-28,31.920000076293945,32.009998321533196,31.35000038146973,31.45000076293945,6246400.0,0.019157100489016976,1.0307760024649089,-0.48958308498041364,68.74279519251249,56.81600551373632,-0.6110670191419487,-1.5910484602430444,-1.090442487679617,-0.5546195448211293,18.094543121916946,0.6899986267089773,0.12756300406281085,1.3735001564025886,-1.2200245011134783,3.967024813918652,0.07673782764455694,2.6702624851606203,-2.1418846064980173,58.518569799756705,4.706666212077948,1.2967623287580319,6,-0.6600008010864293,-1.340001106262207,-1.0824990272521973,-1.385000228881836,-7.0,1,-0.09837090796188375,-1.1403541647146882,31.31999969482422,3.6206755939070026,32.47999954223633,1.2127715698549102,32.11999893188477,-0.09837090796188375
6607,2011-06-29,31.670000076293945,32.200000762939446,31.540000915527344,32.060001373291016,5546900.0,-0.007832080181781276,-1.0307699530791743,-0.8297912058924921,65.66125926624161,59.39413488737882,-0.1827591095748744,-1.355409846000228,-0.7787876598619015,-0.3647148491255976,18.602507004770775,0.6599998474121023,0.48818623798646854,1.0885001182556167,-1.5476317776619126,3.7246320141731495,-0.22956582970314798,2.4065660662143813,-1.707571626238508,40.000056514017594,-17.28365597592763,1.318065947958766,6,-0.11500072479248047,-1.090001106262207,-0.8324990272521973,-1.135000228881836,-6.149999618530273,2,-0.11777706135935129,1.0307760024649089,31.920000076293945,-1.1403541647146882,31.31999969482422,3.6206755939070026,32.47999954223633,-0.11777706135935129
6608,2011-06-30,31.40999984741211,31.88999938964844,31.38999938964844,31.65999984741211,5313400.0,-0.008209669348136606,-2.4482649759281054,0.6410235092163757,67.86570436279693,61.79986905977687,0.33158516723337783,-1.0823839823796604,-0.4711330840008081,-0.16294012541320768,18.39016853731631,0.5,0.702284433371247,0.7849999427795424,-1.8768357518330205,3.446835637392109,-0.545917904526739,2.115917790085824,-1.274317195912733,14.400024414062502,-47.490439294624096,1.330917847306283,6,0.4249992370605433,-0.8300008773803711,-0.5724987983703613,-0.875,-7.45999908447266,3,-0.12129893296565197,-1.0307699530791743,31.670000076293945,1.0307760024649089,31.920000076293945,-1.1403541647146882,31.31999969482422,-0.12129893296565197
6609,2011-07-01,32.0,32.049999237060554,31.28000068664551,31.3799991607666,5909000.0,0.018783831755940117,1.1388869020654693,-2.4800033569335938,68.61826676970222,64.02096177771891,-0.11534504084932706,-1.6490312788681472,-1.0217594674355652,-0.7981070515476922,17.859129932239867,0.7699985504150426,0.8737754258491464,1.3065000534057631,-1.425465083306868,4.038465190118394,-0.059482514950552456,2.6724826217620787,-1.7014583991433199,63.11472846886996,-2.180853826408729,1.3659825683563158,7,-0.010001182556155896,-1.4200010299682617,-0.7624993324279785,-1.4650001525878906,-6.879999160766602,4,-0.1575000286102295,-2.4482649759281054,31.40999984741211,-1.0307699530791743,31.670000076293945,1.0307760024649089,31.920000076293945,-0.1575000286102295
6610,2011-07-05,32.240001678466804,32.470001220703125,31.90999984741211,32.0,6625400.0,0.007500052452087624,-1.6666606116202396,0.3870989574200491,64.12317024190128,64.61952770722233,-0.2744731960174427,-1.7952031173015612,-1.219431507630322,-1.0743548731536592,17.30289190884127,0.5600013732910156,1.1179434947513656,1.428501605987556,-1.3588254534757667,4.215828665450882,0.034838076255894634,2.8221651357192172,-1.7883726652142578,80.67231604912996,14.155754159013057,1.3936635297316624,7,-0.43500232696533914,-1.6600027084350657,-0.8925013542175364,-1.7050018310546946,-8.160001754760753,1,-0.16594299039356586,1.1388869020654693,32.0,-2.4482649759281054,31.40999984741211,-1.0307699530791743,31.670000076293945,-0.16594299039356586
6611,2011-07-06,32.0,32.279998779296875,31.82999992370605,32.27000045776367,5177800.0,-0.007444220408558522,2.1034714092158993,-1.124994039577174,60.69986050435095,64.98011819358251,-0.10509518526630757,-1.3843905373332674,-0.941595317148618,-0.8757160614052069,15.610475272181501,0.44999885559082387,1.2678395511236076,1.0349999427795424,-1.6523939599495492,3.722393845508634,-0.3086970085850069,2.3786968941440882,-1.4044688190953423,60.50411682585262,-5.369848659178231,1.3436969513645463,7,-0.19500064849853516,-1.4200010299682617,-0.6349997520446777,-1.4650001525878906,-7.04999923706055,2,-0.15687501430511475,-1.6666606116202396,32.240001678466804,1.1388869020654693,32.0,-2.4482649759281054,31.40999984741211,-0.15687501430511475
6612,2011-07-07,32.279998779296875,32.650001525878906,32.09999847412109,32.25,5892200.0,0.008749961853027344,-2.3333333333332327,-0.11110640161629862,65.52665890333499,65.73259041345165,-0.3410029475105709,-1.454651064513289,-1.1958448690234604,-1.1885245174668988,13.749171701913943,0.6500015258789062,1.3724584478789303,1.1344987869262688,-1.3834578048088915,3.652455378661429,-0.1244795089413131,2.393477082793847,-1.5491995607992308,72.99251679370707,5.6851133609171,1.25897829586758,7,-0.3399982452392578,-1.6999998092651367,-0.9449982643127441,-1.7449989318847656,-8.599998474121094,3,-0.22800492507215786,2.1034714092158993,32.0,-1.6666606116202396,32.240001678466804,1.1388869020654693,32.0,-0.22800492507215786
6613,2011-07-08,31.81999969482422,32.11999893188477,31.76000022888184,31.920000076293945,5600000.0,-0.014250281966171618,-2.2727256964013067,-3.3334816887080367,55.982268707294175,64.61841355511805,0.08042341217581139,-0.8118115247305369,-0.7149108933904031,-0.7557208582946373,12.109521765498098,0.5199985504150355,1.3030492556491424,0.5319996833801284,-1.7818725405104558,2.845871907270716,-0.6249364285651637,1.6889357953254205,-0.9620485209891676,39.415961853050554,-24.10779558552862,1.1569361119452934,7,0.12000083923339844,-1.2400007247924805,-0.3874993324279785,-1.2849998474121094,-7.299999237060547,4,-0.1979886642829004,-2.3333333333332327,32.279998779296875,2.1034714092158993,32.0,-1.6666606116202396,32.240001678466804,-0.1979886642829004
6614,2011-07-11,31.09000015258789,31.75,30.96999931335449,31.51000022888184,6114400.0,-0.022941532031349077,-1.3636321601243673,4.199984741269181,46.77187457584077,62.665762058219485,0.662148307670936,0.1345865927300025,0.0234592243738021,-0.05456365477051861,9.856744077357185,0.8500003814697301,1.268673981869668,-0.33099985122680664,-2.2199585640465997,1.5579588615929865,-1.2754792076366996,0.6134795051830899,1.759998321533196,7.1428976901813375,-49.73816163653669,0.9444793564098961,7,0.7200002670288086,-0.5100011825561523,0.1875004768371582,-0.5550003051757812,-6.219999313354492,0,-0.22965581713109506,-2.2727256964013067,31.81999969482422,-2.3333333333332327,32.279998779296875,2.1034714092158993,32.0,-0.22965581713109506
6615,2011-07-12,31.149999618530273,31.489999771118164,30.35000038146973,30.920000076293945,4772100.0,0.0019298638034064286,1.5054935841811525,-0.547617858229522,40.06460950352554,59.479296981665385,0.6431304010872658,0.27204277183024317,-0.03955026683239282,-0.1399962310536509,7.932191065131599,1.139999389648434,1.1889171672881034,-0.387500381469728,-1.8374061830006525,1.0624054200611965,-1.1124532822351938,0.3374525192957343,1.6623988723754834,34.782558217641544,-17.749004832357038,0.7249529007654627,7,0.35000133514404297,-0.5700006484985352,9.5367431640625e-07,-0.6149997711181641,-6.340000152587887,1,-0.19357941743632623,-1.3636321601243673,31.09000015258789,-2.2727256964013067,31.81999969482422,-2.3333333333332327,32.279998779296875,-0.19357941743632623
6616,2011-07-13,31.25,31.559999465942386,31.11000061035156,31.29999923706055,4736200.0,0.003210285158727233,-1.7272821852566689,-0.2173884198829206,45.42253142759665,57.23054944403816,0.48958045255393756,0.27431660630264787,-0.14887548918110483,-0.26814022472324694,8.527484445121965,0.4499988555908274,1.0058351823890916,-0.3435000419616685,-1.643253460017334,0.9562533760939971,-0.9933767509894977,0.3063766670661643,1.4639025665283185,39.13039872688679,-11.209704429464914,0.6498767090278325,7,0.2500009536743164,-0.6700010299682617,-0.1700000762939453,-0.7150001525878906,-7.229999542236328,2,-0.2294400024414064,1.5054935841811525,31.149999618530273,-1.3636321601243673,31.09000015258789,-2.2727256964013067,31.81999969482422,-0.2294400024414064
6617,2011-07-14,29.459999084472656,30.78000068664551,29.3799991607666,30.61000061035156,12289500.0,-0.057280029296875035,-1.1374046690680846,23.000381475545712,31.320232996475667,53.16994151444691,2.16030429463148,2.0970115249482575,1.6120979067778407,1.4801484994516585,9.669883752397505,1.8700008392333984,0.8687032797085408,-2.086000919342041,-3.616771867481944,-0.5552299712021345,-2.8513863934119925,-1.3206154452720895,3.1593473946533166,2.919705488639781,-42.85733282474966,0.7653854740699533,7,1.5550012588500977,1.119999885559082,1.0050010681152344,1.0750007629394531,-5.39999961853027,3,-0.15308888193110193,-1.7272821852566689,31.25,1.5054935841811525,31.149999618530273,-1.3636321601243673,31.09000015258789,-0.15308888193110193
6618,2011-07-15,29.61000061035156,29.6200008392334,29.06999969482422,29.520000457763672,8550100.0,0.005091701647674585,8.99996532112637,-0.07826089840976808,29.233014393159834,48.79380236149776,1.9312087698109437,2.019022884096973,1.4374372120024006,1.2874465175491707,10.78420113135936,0.5500011444091797,0.6245573461343206,-1.9159994125366246,-3.5389455258933147,-0.29305329917993106,-2.7274724692149697,-1.1045263558582796,2.814985029672851,20.149285598380615,-20.203886120055394,0.8114730566783462,7,1.2500000000000036,0.9699983596801793,0.7150001525878942,0.6350002288818395,-5.659999847412109,4,-0.2002701851719202,-1.1374046690680846,29.459999084472656,-1.7272821852566689,31.25,1.5054935841811525,31.149999618530273,-0.2002701851719202
6619,2011-07-18,28.959999084472656,29.45000076293945,28.75,29.3700008392334,6444100.0,-0.02195209430869327,1.4561361240777173,-4.555567329292766,31.56251061706851,45.17595129207189,2.351972205864307,2.6430810306624437,2.0676132319615803,1.8970808853178767,12.085596378233666,0.860000610351559,0.4009702415175873,-2.463500881195067,-4.44336061607337,-0.4836411463167636,-3.4534307486342186,-1.4735710137559153,3.196587679935739,7.473278447838746,-35.07561361108028,0.9899298674391519,7,1.7400016784667969,1.619999885559082,1.3650016784667969,1.2850017547607422,-4.579999923706055,0,-0.1533148745536238,8.99996532112637,29.61000061035156,-1.1374046690680846,29.459999084472656,-1.7272821852566689,31.25,-0.1533148745536238
6620,2011-07-19,29.020000457763672,29.20000076293945,28.56999969482422,29.190000534057614,7001400.0,0.0020718706901887707,5.631571550469517,0.414632557836602,25.25600268981438,41.2377448682345,1.9972072327475274,2.5134747398989354,1.9851733971480527,1.805433424138517,13.030907102247818,0.6300010681152308,0.1650678756925572,-2.27749948501587,-4.528346296625557,-0.026652673406182714,-3.4029228908207116,-1.1520760792110245,2.7959276302038845,15.050193892528851,-24.426144942875453,1.1254234058048442,7,1.5900001525878906,1.6549987792968714,1.2749996185302734,1.2250003814697266,-3.9700012207031214,1,-0.14300480885830003,1.4561361240777173,28.959999084472656,8.99996532112637,29.61000061035156,-1.1374046690680846,29.459999084472656,-0.14300480885830003
6621,2011-07-20,28.920000076293945,29.1200008392334,28.690000534057614,29.10000038146973,4770900.0,-0.0034459124704450117,2.9090719933416884,1.0588248493756671,25.919467893781885,36.83694586717304,1.8040825306014732,2.4674787003331033,2.0804534364140395,1.8696915011190853,12.911811301817272,0.4300003051757848,-0.14946513653111992,-2.2044998168945327,-4.630112950015388,0.22111331622632235,-3.4173063834549566,-0.9916932503341052,2.506416604496412,15.837114225966314,-22.599202446546375,1.212806566560427,7,1.4249992370605504,1.7899990081787074,1.3000001907348633,1.3250007629394531,-4.780000686645504,2,-0.14211620330252261,5.631571550469517,29.020000457763672,1.4561361240777173,28.959999084472656,8.99996532112637,29.61000061035156,-0.14211620330252261
6622,2011-07-21,29.70000076293945,29.790000915527344,28.940000534057614,29.09000015258789,5884700.0,0.026970978028623138,1.1518972060996546,-3.388886534141396,36.27610661301195,34.647372301141694,0.6924396427352697,1.6068304684780657,1.3053435336402295,1.060196998469923,12.6899470444926,0.8700008392333984,-0.42035463395433226,-1.320999145507816,-3.806552242753636,1.1645539517380037,-2.5637756941307224,-0.07822259688490618,1.3836458795349706,92.62294569377363,49.03340295286577,1.2427765486229096,7,0.4599990844726598,1.0099983215332031,0.4299993515014684,0.5450000762939489,-4.909999847412106,3,-0.19124579660831031,2.9090719933416884,28.920000076293945,5.631571550469517,29.020000457763672,1.4561361240777173,28.959999084472656,-0.19124579660831031
6623,2011-07-22,29.559999465942386,29.690000534057614,29.29999923706055,29.61000061035156,3327200.0,-0.004713848262649201,2.7142805242459778,-0.08196900717911683,28.89275931241832,32.660803938539196,0.5343378755231036,1.6287144565129417,1.447097691626439,1.166078220405602,13.159211210961127,0.40000152587889914,-0.6667748444606119,-1.3330004692077608,-3.8437948925573373,1.1777939541418156,-2.5883976808825473,-0.07760325753297437,1.2220095428140105,81.14744102859173,38.3741998474284,1.2553972116747882,7,0.5050001144409144,1.1499996185302663,0.5250005722045863,0.6850013732910121,-4.129999160766605,4,-0.18606224964032347,1.1518972060996546,29.70000076293945,2.9090719933416884,28.920000076293945,5.631571550469517,29.020000457763672,-0.18606224964032347
6624,2011-07-25,29.29999923706055,29.420000076293945,29.0,29.040000915527344,3370400.0,-0.008795677725955131,-1.470587575312188,-5.199847415602565,24.655181372197532,30.94864525728052,0.5740966822227769,1.7267955572495879,1.6652459083547733,1.390419442121658,13.474467657493705,0.5599994659423864,-1.007996432816185,-1.4340006828308063,-3.9243138906406223,1.0563125249790097,-2.6791572867357125,-0.18884407892590005,1.216568654023984,59.83596818170477,20.95382714350218,1.2451566039049071,7,0.7650003433227504,1.4099998474121023,0.7850008010864222,0.945001602172848,-4.069999694824222,0,-0.18259380933205194,2.7142805242459778,29.559999465942386,1.1518972060996546,29.70000076293945,2.9090719933416884,28.920000076293945,-0.18259380933205194
6625,2011-07-26,29.76000022888184,29.76000022888184,29.170000076293945,29.3700008392334,6185800.0,0.015699692962430234,2.025646543291954,1.500007336003632,31.39536983673807,29.39007174718512,-0.11601068794581693,1.2057504155064152,1.1478877201304414,0.8876516889950388,14.267120256192205,0.5900001525878942,-1.238940233085426,-0.8959997177123995,-3.406671011542219,1.61467157611742,-2.151335364627311,0.359335929202512,0.5229794786514574,97.27266579622274,58.60052547724098,1.2553356469149097,7,-0.08500003814697621,0.9499988555908132,0.32499980926513317,0.48500061035155895,-4.170000076293949,1,-0.18077960439308027,-1.470587575312188,29.29999923706055,2.7142805242459778,29.559999465942386,1.1518972060996546,29.70000076293945,-0.18077960439308027
6626,2011-07-27,28.78000068664551,29.5,28.57999992370605,29.420000076293945,7181200.0,-0.03293009189177509,1.3000023841880737,-1.6410266442348833,23.958374429747295,28.572087461993082,0.5328034104606587,2.043203659444142,2.0637626401586324,1.8241804767908896,15.276602798885651,1.1800003051757884,-1.3800763320254816,-1.7189992904663036,-4.288872571347465,0.8508739904148577,-3.0039359309068843,-0.434062650025723,1.2974214193626956,16.528975124096323,-17.066491568948788,1.2849366404405798,7,0.3999996185302699,1.9299983978271413,1.3649992942810023,1.5749998092651332,-3.9899997711181676,2,-0.1296039388670256,2.025646543291954,29.76000022888184,-1.470587575312188,29.29999923706055,2.7142805242459778,29.559999465942386,-0.1296039388670256
6627,2011-07-28,27.940000534057614,29.020000457763672,27.920000076293945,28.739999771118164,6635400.0,-0.02918693997730426,-1.6190480515528993,1.2500000000000124,22.676093077433634,27.843540649134617,1.2678447334920868,2.7293699441681376,2.834035695111904,2.629435068820399,16.332943255796582,1.1000003814697266,-1.5159343261037144,-2.3724994659423864,-5.119814837527432,0.374815905642663,-3.7461571517349093,-0.9988417801498635,1.956530882608515,1.0869813100579582,-30.459753764749937,1.3736576857925247,7,0.9149999618530309,2.345000267028812,2.6399984359741246,2.6399984359741246,-3.8400001525878835,3,-0.13600576491675942,1.3000023841880737,28.78000068664551,2.025646543291954,29.76000022888184,-1.470587575312188,29.29999923706055,-0.13600576491675942
6628,2011-07-29,27.60000038146973,27.940000534057614,27.25,27.70000076293945,7637200.0,-0.012168938657443396,1.379312499383417,0.12500059604700675,23.99407386688425,27.00260323244748,1.4446642162490626,2.9189556953151516,3.0905383685276853,2.9353935690856616,17.774648323416926,0.6900005340576136,-1.7344210230670107,-2.5219996452331515,-5.469937971587019,0.42593868112071576,-3.995968808410087,-1.048030482056216,2.0198166475442925,13.944237034020077,-19.83476077283749,1.4739691631769338,7,0.9200000762939418,2.350000381469723,2.979998588562008,2.979998588562008,-4.30000114440918,4,-0.10181157344580993,-1.6190480515528993,27.940000534057614,1.3000023841880737,28.78000068664551,2.025646543291954,29.76000022888184,-0.10181157344580993
6629,2011-08-01,26.959999084472656,28.03000068664551,26.78000068664551,27.959999084472656,7074400.0,-0.02318845246925294,1.192976292057742,9.999961853173573,21.262040284505844,26.558829631857645,1.979272305362855,3.3328919467666474,3.65142376903286,3.542714872864167,19.232789669769126,1.25,-1.718348671779438,-2.910000896453859,-6.038154963983764,0.2181531710760467,-4.474077930218812,-1.345923862688906,2.280647219899123,6.040215620035493,-26.471221976144992,1.5640770337649537,8,1.3250017166137695,2.755002021789551,3.6675000190734863,3.619999885559082,-2.409999847412106,0,-0.05675069848863845,1.379312499383417,27.60000038146973,-1.6190480515528993,27.940000534057614,1.3000023841880737,28.78000068664551,-0.05675069848863845
6630,2011-08-02,26.88999938964844,27.190000534057614,26.46999931335449,26.76000022888184,11104000.0,-0.0025964279377342914,-1.0281696194710066,-0.12999916076660156,19.972487977939892,25.898054085652976,1.9169444172393568,3.1426578771585305,3.6550147671767697,3.585203614341072,20.416789883787946,0.720001220703125,-1.7103110823030718,-2.7125004768371532,-5.9017182207732155,0.4767172670989126,-4.307109348805188,-1.1178916048691185,1.9077307035326108,13.861385515358778,-17.076969701316543,1.594608871968033,8,1.240000724792477,2.670001029968258,3.949999809265133,3.6899995803832972,-2.6899986267089915,1,-0.061732981966936995,1.192976292057742,26.959999084472656,1.379312499383417,27.60000038146973,-1.6190480515528993,27.940000534057614,-0.061732981966936995
6631,2011-08-03,26.979999542236328,27.1200008392334,26.309999465942386,27.04999923706055,8693800.0,0.003346974883998488,6.714192294417869,-0.5384626670775102,27.697881954521392,24.94491801248736,1.70177523680562,2.8008919747906553,3.4921573018527923,3.4581965878043803,21.79911032982604,0.8100013732910121,-1.6899244925103183,-2.3715003013610847,-5.5564072228238715,0.8134066201017021,-3.96395376209248,-0.7790468406296895,1.3521843949794103,24.723240999393916,-9.356138975999308,1.5924534607313938,8,1.0550003051757848,2.5000009536743164,3.939999580383301,3.59999942779541,-2.479999542236328,2,-0.05151962243262598,-1.0281696194710066,26.88999938964844,1.192976292057742,26.959999084472656,1.379312499383417,27.60000038146973,-0.05151962243262598
6632,2011-08-04,24.920000076293945,26.63999938964844,24.8700008392334,26.6200008392334,12838900.0,-0.07635283546678784,1.0344835902045428,24.285831062669068,18.60778999268463,23.80214364362806,3.3664438755823944,4.5125900135208425,5.446122827639343,5.466918641513438,23.147406228172464,2.1099987030029297,-1.698546426783512,-4.063499832153319,-7.513468789851032,-0.6135308744556056,-5.7884843110021755,-2.3385153533044623,3.007746966667124,1.5822544137618813,-32.84397706401125,1.7249844788488566,8,2.395000457763672,3.840001106262207,5.999999046325684,5.659998893737793,0.03999900817871094,3,-0.0052166597258668235,6.714192294417869,26.979999542236328,-1.0281696194710066,26.88999938964844,1.192976292057742,26.959999084472656,-0.0052166597258668235
6633,2011-08-05,25.520000457763672,25.559999465942386,24.6200008392334,25.239999771118164,12814200.0,0.024077061783017273,4.222233407331579,-0.16470621234390603,26.819434376461956,24.042616199657438,2.3837835925962345,3.6010366161813074,4.762927591318686,4.828987882920092,25.05212665308818,0.9399986267089879,-1.7058012479875195,-3.1484994888305664,-6.657929056529582,0.3609300788684493,-4.903214272680074,-1.3937847049810586,1.796197344451862,26.392951871047536,-10.969962955698414,1.7547147838495072,8,1.6700000762939453,3.1150007247924805,5.54749870300293,5.059998512268066,-2.1700000762939418,4,-0.05564263522032775,1.0344835902045428,24.920000076293945,6.714192294417869,26.979999542236328,-1.0281696194710066,26.88999938964844,-0.05564263522032775
6634,2011-08-08,23.95000076293945,24.90999984741211,23.78000068664551,24.6200008392334,10835400.0,-0.06152036311373177,-1.2376215934477954,-2.3928515473327967,21.612556798594696,22.955636973197063,3.4811588880025184,4.857758733445124,6.233319790981451,6.353937718523692,28.030888394927935,1.7399997711181605,-1.8932474644171755,-4.361499214172365,-8.264346952207408,-0.45865147613732304,-6.312923083189887,-2.4100753451548442,2.8269576466796558,4.985339703840565,-33.74590921890371,1.9514238690175203,8,2.6899995803833043,4.2650003433227575,7.257498264312748,6.629998207092289,0.05999946594238992,0,-0.027139937585501928,4.222233407331579,25.520000457763672,1.0344835902045428,24.920000076293945,6.714192294417869,26.979999542236328,-0.027139937585501928
6635,2011-08-09,25.1200008392334,25.1299991607666,23.60000038146973,24.26000022888184,11903500.0,0.04885177615962433,2.4772808059440026,-1.2835828543611258,31.000011062617844,23.738041043516013,1.7698798641821938,3.3864695747975837,4.959135071311472,5.144754895881434,30.421943529270667,1.5299987792968714,-2.0232182464426316,-2.889999198913575,-6.8012135609805355,1.0212151631533857,-4.8456063799470535,-0.9343920178800964,1.0575660257909867,43.18182557082271,1.4904027259493944,1.9556071810334796,8,1.1899995803833008,3.005000114440918,6.1649980545043945,5.45999813079834,0.5599994659423828,1,-0.022691145825226133,-1.2376215934477954,23.95000076293945,4.222233407331579,25.520000457763672,1.0344835902045428,24.920000076293945,-0.022691145825226133
6636,2011-08-10,24.07999992370605,24.8700008392334,24.03000068664551,24.79999923706055,6653000.0,-0.0414013089483275,-1.0487863880069408,-0.8372079097248214,22.612092474025403,23.730929865359542,2.3166994981069635,4.07046514464707,5.87523793125964,6.128589403772057,33.024001891921905,1.090000152587887,-2.1533235174098735,-3.571500110626225,-7.54616846688544,0.40316824563299036,-5.558834288755833,-1.5841659324966173,1.5820536446074023,15.789463777617902,-18.6556135783295,1.9873341781296072,8,1.7350006103515696,4.045001029968265,7.11249923706055,6.499999046325687,1.3500003814697301,2,0.0049834235719934394,2.4772808059440026,25.1200008392334,-1.2376215934477954,23.95000076293945,4.222233407331579,25.520000457763672,0.0049834235719934394
6637,2011-08-11,24.95000076293945,25.290000915527344,24.0,24.18000030517578,6337900.0,0.03612960307266899,-1.2831853029643208,-1.069446100130585,29.026400369182028,24.29007725450374,1.0928935474432322,2.999024016833559,4.9143619998837345,5.201003128903746,34.075327250092556,1.2900009155273438,-2.3703526194561846,-2.4759993553161657,-6.52961037271119,1.5776116620788585,-4.5028048640136795,-0.4491938466186518,-1.3500003814697195,68.8776026562758,38.67365393708359,2.0268055086975125,8,0.8649997711181712,3.175000190734867,6.242498397827152,5.629998207092289,0.14999961853028054,3,-0.018036102171502866,-1.0487863880069408,24.07999992370605,2.4772808059440026,25.1200008392334,-1.2376215934477954,23.95000076293945,-0.018036102171502866
6638,2011-08-12,23.68000030517578,25.459999084472656,23.520000457763672,25.10000038146973,11643300.0,-0.05090182039794233,-1.229883772297621,-1.8441548468920275,26.583345227767552,24.8813333593106,1.9538320258975794,4.007449089205888,6.090718456108714,6.413112765687991,35.05215188843827,1.9399986267089844,-2.49743555216633,-3.449499797821044,-7.6935118544732575,0.794512258831169,-5.571505826147153,-1.3274937694949358,1.6100006103515625,8.247420653257539,-17.456111754967253,2.122006028326107,8,1.6750001907348633,4.139999389648441,7.5799994468688965,6.899998664855957,1.1100006103515625,4,0.054054001807470664,-1.2831853029643208,24.95000076293945,-1.0487863880069408,24.07999992370605,2.4772808059440026,25.1200008392334,0.054054001807470664
6639,2011-08-15,24.520000457763672,24.59000015258789,23.670000076293945,23.93000030517578,6209200.0,0.0354729789595607,1.5205497347999894,-0.4154930428790744,28.836839613433824,25.866261318809926,0.817263586065021,2.9700354787568557,5.162003084362702,5.512652754157472,35.862357762154815,0.9200000762939453,-2.5413885500040188,-2.3874997138977037,-6.6924140314709355,1.9174146036755282,-4.539956872684321,-0.23504255511108596,0.9399986267089844,51.546428241364325,33.45439583458398,2.1524571587866164,8,0.8000001907348633,3.114999771118164,6.739999294281006,6.059998512268066,-0.39999961853027344,0,-0.04771615230225201,-1.229883772297621,23.68000030517578,-1.2831853029643208,24.95000076293945,-1.0487863880069408,24.07999992370605,-0.04771615230225201
6640,2011-08-16,24.8700008392334,24.940000534057614,24.25,24.26000022888184,5207000.0,0.01427407728122243,-1.1904741721212595,1.033899072188272,33.3617081786758,26.49557534371597,0.16829082599566547,2.417112973088713,4.74970384393313,5.131077463753371,36.4094893610085,0.6900005340576136,-2.59378291044856,-1.8299993515014634,-6.106150740111879,2.446152037108952,-3.968075045806671,0.3080763428037443,0.5899982452392578,69.58769778924373,49.178883784002736,2.138075694305208,8,0.20999908447265625,2.669999122619629,6.32499885559082,5.70999813079834,-0.6200008392333984,1,-0.03457983841298773,1.5205497347999894,24.520000457763672,-1.229883772297621,23.68000030517578,-1.2831853029643208,24.95000076293945,-0.03457983841298773
6641,2011-08-17,24.809999465942386,25.32999992370605,24.520000457763672,25.03000068664551,4870800.0,-0.0024126003725885026,-1.0250005960469892,-0.3606573779923477,35.73382118779955,28.398467698728737,-0.12504268345561442,2.269789123506957,4.7760506576995105,5.173364571240668,36.78905222645238,0.8099994659423793,-2.5708747207708598,-1.6845006942748988,-5.906126318155483,2.5371249296056853,-3.795313506215191,0.42631211766539323,0.6111996459960913,66.49484130651527,41.839141665003595,2.1108128119402925,8,-0.269999504089359,2.730000495910641,6.230000495910641,5.769999504089352,-0.6299991607666051,2,0.03506654002260978,-1.1904741721212595,24.8700008392334,1.5205497347999894,24.520000457763672,-1.229883772297621,23.68000030517578,0.03506654002260978
6642,2011-08-18,24.020000457763672,24.149999618530273,23.25,24.149999618530273,11864600.0,-0.03184195990262617,12.846237363733733,0.5909019975031211,34.325749982755354,29.232502766094672,0.5854299186512577,2.7536178531915,5.530903231608917,5.9387999228087445,38.326648038165125,1.5599994659423864,-2.564349466643492,-2.190499687194823,-6.265839603376829,1.8848402289871835,-4.228169645285824,-0.15282972910382142,1.3631746810913086,34.84166410627302,8.466235476042758,2.0376699580910027,8,0.33499908447265625,2.994999885559082,7.0199995040893555,6.559998512268066,1.1999988555908168,3,0.058701074960070265,-1.0250005960469892,24.809999465942386,-1.1904741721212595,24.8700008392334,1.5205497347999894,24.520000457763672,0.058701074960070265
6643,2011-08-19,24.059999465942386,24.920000076293945,23.63999938964844,23.70000076293945,7017400.0,0.0016652376110086742,-4.333320087896782,-2.769238669542435,36.59889468986818,30.897651420680617,0.3537510243006281,2.4036838673016554,5.445826586058519,5.878531612671463,39.60190386961309,1.2800006866455043,-2.698450545132822,-1.8755006790161097,-5.735767530255725,1.9847661722235053,-3.8056341046359172,0.05463274660369777,1.2700004577636648,38.94228344485539,9.58172104651533,1.9301334256198073,8,0.29500007629394176,2.4600009918212855,6.73750019073486,6.519999504089352,0.6300010681152273,4,0.043225309169249826,12.846237363733733,24.020000457763672,-1.0250005960469892,24.809999465942386,-1.1904741721212595,24.8700008392334,0.043225309169249826
6644,2011-08-22,23.95000076293945,24.6299991607666,23.729999542236328,24.459999084472656,5982300.0,-0.004571849769100966,1.1176499627505363,-1.4166671081841264,36.464095481234914,31.504771911638066,0.5182491633855726,2.205395159413012,5.525948499337343,5.96533988273352,40.69540854997973,0.8999996185302734,-2.5543460901824595,-1.7179994583129918,-5.330087795659935,1.8940888790339514,-3.5240436269864617,0.088044710360478,1.2967991638183598,33.653884068044555,2.2364152953555916,1.8060441686734714,8,0.40499877929687855,2.5699996948242223,6.769999027252201,6.629998207092289,0.5199985504150391,0,0.035073074147359495,-4.333320087896782,24.059999465942386,12.846237363733733,24.020000457763672,-1.0250005960469892,24.809999465942386,0.035073074147359495
6645,2011-08-23,24.3799991607666,24.68000030517578,23.809999465942386,24.04999923706055,5937800.0,0.01795400351270704,-1.1481516366710487,-0.6470608034825942,38.39285425385623,33.25818988717482,-0.031019409035121015,1.4247208038882526,5.057881166502341,5.522239937035653,42.27561298390702,0.8700008392333949,-2.5244012699185063,-1.0190010070800781,-4.111994016397716,2.07399200223756,-2.565497511738897,0.5274954975787409,0.7869287689208946,54.32688472186189,21.151256209093333,1.54649650465882,8,-0.024999618530273438,2.1400012969970703,6.260000705718994,6.199999809265137,0.0,1,-0.01066441060226142,1.1176499627505363,23.95000076293945,-4.333320087896782,24.059999465942386,12.846237363733733,24.020000457763672,-0.01066441060226142
6646,2011-08-24,25.04999923706055,25.1299991607666,24.29999923706055,24.46999931335449,3776600.0,0.027481546323108397,1.24324373087817,1.7575759327226368,50.66258495333219,35.66221039652484,-0.6134679012541113,0.48586083067327124,4.314581056229304,4.844178691807237,43.24039004045264,0.8299999237060511,-2.2552231105315634,-0.1625008583068812,-2.8156566333036217,2.4906549166898593,-1.4890787458052515,1.164077029191489,-1.7999992370605504,95.74468300967594,56.15312712065528,1.326577887498371,8,-0.6949996948242223,1.4700012207031214,5.592500686645504,5.529999732971188,-1.75,2,-0.03193609826051336,-1.1481516366710487,24.3799991607666,1.1176499627505363,23.95000076293945,-4.333320087896782,24.059999465942386,-0.03193609826051336
6647,2011-08-25,24.13999938964844,25.26000022888184,24.059999465942386,25.059999465942386,5105800.0,-0.036327340324457946,-1.2222237920565988,-1.586207236744728,43.18181218494352,37.506484502877726,0.1894754948915569,1.1558377584908115,5.130168663972757,5.74856782620596,43.81941790671065,1.2000007629394531,-2.1674060297197926,-0.8825006484985316,-3.241151807473223,1.4761505104761596,-2.0618262279858754,0.29682493098881224,-0.8523994064331077,30.864181541819775,-9.967423403857282,1.1793255794873452,8,0.1500005722045863,2.380001068115231,6.387499809265133,6.439999580383297,-2.0199985504150426,3,0.001657038796135657,1.24324373087817,25.04999923706055,-1.1481516366710487,24.3799991607666,1.1176499627505363,23.95000076293945,0.001657038796135657
6648,2011-08-26,24.790000915527344,24.979999542236328,23.78000068664551,24.0,4024100.0,0.026926327353497426,1.0512833052936283,-0.8586965761021675,54.56521784200107,40.36519319494075,-0.32018497186328787,0.2999002415476433,4.404256553228258,5.0888544541908445,44.04853673163287,1.1999988555908168,-1.8668075581213301,-0.09199914932251119,-2.115082288779668,1.9310839901346455,-1.1035407190510895,0.9195424204060672,-1.4235049224853498,69.28110441669423,22.927276251213087,1.0115415697285777,8,-0.5000009536743164,1.7149991989135742,5.644998550415039,5.7899980545043945,-2.0100002288818324,4,0.017345638642466188,-1.2222237920565988,24.13999938964844,1.24324373087817,25.04999923706055,-1.1481516366710487,24.3799991607666,0.017345638642466188
6649,2011-08-29,25.43000030517578,25.5,24.88999938964844,25.059999465942386,3621800.0,0.025816836063429438,1.3921581827089435,0.468354949926116,51.78777083745364,42.41253349036051,-0.9136009335036377,-0.48549132503826087,3.661980394621988,4.42504264222762,43.76340460224881,0.7099990844726562,-1.6675487330964103,0.6245001792907701,-1.1705978314098644,2.4195981899914045,-0.27304882605954717,1.5220491846410873,-1.9877641427001933,95.93024867622188,47.14380740973249,0.8975490053503175,8,-1.0550003051757812,1.0749998092651367,4.957499027252197,5.149998664855957,-2.270000457763672,0,-0.029099479443087328,1.0512833052936283,24.790000915527344,-1.2222237920565988,24.13999938964844,1.24324373087817,25.04999923706055,-0.029099479443087328
6650,2011-08-30,25.229999542236328,25.5,24.989999771118164,25.25,4868500.0,-0.007864756607916634,-1.0400009155273438,-0.054055168645322116,57.34354808260307,44.813614256449796,-0.7343934169097004,-0.43872365741883357,3.7381855165290396,4.595994127719422,43.27887306376231,0.5100002288818359,-1.3011368539282202,0.5074994087219231,-1.0145195220880296,2.029518339531876,-0.25351005668305504,1.2685088741269013,-1.6642975495092749,84.3022927005073,30.047251839499374,0.7610094654049766,8,-0.8549995422363281,1.2750005722045898,5.15749979019165,5.34999942779541,-0.9699993133544886,1,-0.030122879218034027,1.3921581827089435,25.43000030517578,1.0512833052936283,24.790000915527344,-1.2222237920565988,24.13999938964844,-0.030122879218034027
6651,2011-08-31,25.59000015258789,25.920000076293945,25.270000457763672,25.35000038146973,4877800.0,0.014268752155500497,-2.2500011920940324,-11.999713904253113,54.37158071263969,47.04092878199249,-1.086357422408927,-0.9572790715119766,3.228940247104699,4.213373169197951,42.48664975443695,0.6900005340576172,-0.993983027303095,0.9369999885559075,-0.23847039969274775,2.1124703768045627,0.3492647944315799,1.5247351826802351,-1.9082402794244615,84.5794384193601,30.844976329985542,0.5877351941243277,8,-0.8100004196166992,0.7849998474121094,4.602499485015869,4.989998817443848,-0.8199996948242188,2,-0.04728413382595942,-1.0400009155273438,25.229999542236328,1.3921581827089435,25.43000030517578,1.0512833052936283,24.790000915527344,-0.04728413382595942
6652,2011-09-01,24.790000915527344,25.729999542236328,24.790000915527344,25.59000015258789,4379800.0,-0.031262181801106514,-1.3499988079059677,-3.3333333333333828,58.10219604095592,49.43018448766891,-0.1851139067305141,-0.17657130802763277,3.886986814043617,4.972937073372297,41.05903409262404,0.9399986267089844,-0.8039962375370457,0.14350070953368999,-1.0271811226979857,1.3141825417653656,-0.4418402065821496,0.7288416256495296,-0.9291818261134743,47.19628583855617,-11.784212015214734,0.5853409161158386,9,0.03499889373779297,1.3449993133544922,5.154998779296875,5.7899980545043945,0.2999992370605469,3,-0.06010494648806253,-2.2500011920940324,25.59000015258789,-1.0400009155273438,25.229999542236328,1.3921581827089435,25.43000030517578,-0.06010494648806253
6653,2011-09-02,24.10000038146973,24.5,23.899999618530273,24.43000030517578,5095100.0,-0.027833824468535107,1.5531968427246718,0.41250029802350363,46.8656705370668,50.58591504942801,0.571228217135328,0.4232943215880631,4.412806831745513,5.619995518860403,39.68484887526808,0.8900012969970703,-0.6700600934747563,-0.47549982070922425,-1.5942110276024977,0.6432113861840492,-1.034855424155861,0.08385578273741245,1.8199996948242152,9.901025624562289,-47.95356437312089,0.5593556034466363,9,0.7499999999999964,1.5399999618530238,5.470000267028805,6.284998893737786,1.6900005340576136,4,-0.08215765605376235,-1.3499988079059677,24.790000915527344,-2.2500011920940324,25.59000015258789,-1.0400009155273438,25.229999542236328,-0.08215765605376235
6654,2011-09-06,23.29999923706055,23.5,23.0,23.32999992370605,8019200.0,-0.03319506770731395,1.7026965724507312,0.09091119267113512,39.02096723121525,50.655705380245685,1.418500815592676,1.235444018582136,5.024340658745498,6.374202041583757,38.09642583715052,1.1000003814697301,-0.4626144227330329,-1.243000888824458,-2.4706836178870013,-0.01531815976191453,-1.8568422533557296,-0.6291595242931862,2.579600830078121,10.273946206238065,-44.192286337760166,0.613841364531271,9,1.1600008010864222,2.2150011062622035,5.935001373291012,6.749999999999993,2.5200004577636683,1,-0.02231753508334622,1.5531968427246718,24.10000038146973,-1.3499988079059677,24.790000915527344,-2.2500011920940324,25.59000015258789,-0.02231753508334622
6655,2011-09-07,24.54999923706055,24.54999923706055,23.479999542236328,23.6200008392334,5422400.0,0.05364807042619013,1.3010785767462938,-30.999237078016233,48.44124530223821,50.40888986345746,0.21808528628860557,-0.06266126826318796,3.6339086462896404,5.097825254982727,36.305253764935784,1.25,-0.25982239195531065,0.03549919128418466,-1.1618748889792059,1.2328732715475752,-0.5631878488475088,0.6341862314158782,1.2144168273925757,53.08216426582442,0.13179109607743555,0.5986870401316948,9,-0.08999919891357777,0.5450010299682582,4.450001716613766,5.26500034332275,1.0,2,-0.05661912150083104,1.7026965724507312,23.29999923706055,1.5531968427246718,24.10000038146973,-1.3499988079059677,24.790000915527344,-0.05661912150083104
6656,2011-09-08,24.20000076293945,24.420000076293945,24.0,24.3700008392334,4787800.0,-0.014256557433726669,2.111128379380744,-0.18279609587622625,51.13924276788717,51.293048817117864,0.4859327102237785,0.31282713107279747,3.817169926266139,5.428883876114309,34.41728452824283,0.5499992370605504,-0.042695674122416705,-0.3204993247985861,-1.5098818891806545,0.8688832395834822,-0.9151906069896221,0.27419195739244984,1.4538386589355525,43.95607927305539,-10.818755243168418,0.594691282191035,9,0.2599992752075231,0.8599996566772496,4.644999504089359,5.459998130798336,1.4599990844726598,3,0.0024793166963148483,1.3010785767462938,24.54999923706055,1.7026965724507312,23.29999923706055,1.5531968427246718,24.10000038146973,0.0024793166963148483
6657,2011-09-09,24.5,24.68000030517578,23.75,23.8700008392334,7660200.0,0.012396662297630145,-1.1379296737121574,-3.705875753121802,52.69608238439206,51.08536709960575,0.2708529170800418,-0.023835668610395544,3.3585412329356075,5.105589157891721,32.9436449972424,0.9300003051757812,0.13915065330917997,0.001999950408936968,-1.170071638066858,1.174071538884732,-0.5840358438289606,0.5880357446468345,1.0476858450000037,89.28569806676627,31.165274080759595,0.5860357942378968,9,-0.039999961853027344,0.31999969482421875,4.257500171661377,5.079998970031738,0.37000083923339844,4,0.011020426847496712,2.111128379380744,24.20000076293945,1.3010785767462938,24.54999923706055,1.7026965724507312,23.29999923706055,0.011020426847496712
6658,2011-09-12,24.959999084472656,25.20000076293945,24.06999969482422,24.29999923706055,8745900.0,0.018775472835618645,-1.0178609745879548,1.047620200968202,55.93418637332491,51.546079936924784,-0.18159237122496918,-0.4037227294343495,2.7503691928546488,4.618665430597538,30.947240605562897,1.1300010681152308,0.11612521530189213,0.39799909591674876,-0.7247532339968856,1.5207514258303831,-0.16337706904006666,0.9593752608735642,0.48577932672734647,89.09083658015992,26.724049218971693,0.5613761649568163,9,-0.4999990463256836,-0.4999990463256836,3.0775017738342285,3.9000005722045863,0.4200000762939453,0,0.0052083763174537445,-1.1379296737121574,24.5,2.111128379380744,24.20000076293945,1.3010785767462938,24.54999923706055,0.0052083763174537445
6659,2011-09-13,23.35000038146973,24.70000076293945,22.739999771118164,24.70000076293945,32901200.0,-0.06450315553114294,1.9037043525683601,-2.0454555963355783,44.68524806361769,50.139602157037515,1.2318749230956776,1.1743371097446094,4.171411230926626,6.184120508210466,29.192163984884967,2.219999313354492,0.21689472848771274,-1.1534996032714808,-2.4005132866568957,0.09351408011393403,-1.77700644496419,-0.5299927615787716,1.997946893282272,24.796762780975392,-36.9930282743287,0.6235068416927078,9,0.9799995422363246,0.9799995422363246,4.562500476837155,5.384999275207512,1.6900005340576136,1,0.10449680917324389,-1.0178609745879548,24.959999084472656,-1.1379296737121574,24.5,2.111128379380744,24.20000076293945,0.10449680917324389
6660,2011-09-14,24.01000022888184,24.35000038146973,22.899999618530273,23.06999969482422,13162600.0,0.02826551762867968,-1.2656249767169536,-0.69629649514192,44.62810340747496,49.05699356757477,0.4253489161490762,0.47073976582573707,3.3184909422003592,5.482643336357285,27.870397924107206,1.4500007629394567,0.14729622546584054,-0.4504997253417926,-1.703596431091544,0.8025969804079587,-1.0770480782166665,0.17604862753308126,1.19000053405761,51.62601405389753,-5.626281109831659,0.6265483528748755,9,0.2249994277954066,0.3199996948242152,3.417500495910641,4.304999351501461,1.7199993133544886,2,0.07538523318151058,1.9037043525683601,23.35000038146973,-1.0178609745879548,24.959999084472656,-1.1379296737121574,24.5,0.07538523318151058
6661,2011-09-15,25.68000030517578,25.709999084472656,24.26000022888184,24.26000022888184,12546800.0,0.06955435486773065,-1.0422517995564795,1.5106375207728315,57.37548428209323,48.976247816590025,-1.3751542265678935,-1.1918467379036315,1.4787355249772034,3.7791784479270483,26.570476845316882,1.6999988555908168,0.09758156019405462,1.1760003089904778,-0.18402136696539273,2.5360219849463483,0.49598947101254254,1.856011146968413,-2.940000534057617,98.98993985749469,36.81347272891876,0.6800108379779354,9,-1.455000877380371,-1.3500003814697266,1.5375003814697266,2.544999122619629,0.3999996185302699,3,-0.005062346829062481,-1.2656249767169536,24.01000022888184,1.9037043525683601,23.35000038146973,-1.0178609745879548,24.959999084472656,-0.005062346829062481
6662,2011-09-16,25.43000030517578,26.10000038146973,25.25,25.90999984741211,10768100.0,-0.009735202376520702,-1.0238100644411328,-0.33802782848369906,53.187248876772706,49.678645409890684,-1.145259439948724,-0.875694216810281,1.543548596256862,3.9859365822432586,24.336582627257794,0.8500003814697301,-0.00100501047071333,0.8555003166198745,-0.5444768332804699,2.255477466520219,0.15551174166970227,1.5554888915700467,-2.6306005477905288,80.05952516110273,18.005892278605288,0.6999885749501715,9,-1.010000228881836,-1.010000228881836,1.5400004386901855,2.794999122619629,1.0,4,0.009044417596389742,-1.0422517995564795,25.68000030517578,-1.2656249767169536,24.01000022888184,1.9037043525683601,23.35000038146973,0.009044417596389742
6663,2011-09-19,25.10000038146973,25.270000457763672,24.78000068664551,25.040000915527344,5405600.0,-0.012976795900347948,1.4500011920940146,-0.12499900658831375,48.30421375169297,50.71011724549931,-0.7358774765553235,-0.48884865032239944,1.695538224182858,4.270336706846958,23.103396144882733,0.6499996185302699,-0.11163519016197299,0.47350034713745615,-0.9232670393000006,1.870267733574913,-0.22488334608127403,1.1718840403561863,-2.1685765991210992,70.23810064441128,11.95452419798621,0.6983836932187287,9,-0.6800003051757848,-0.6800003051757848,1.8700003623962367,3.12499904632568,0.9499988555908203,0,-0.009163328236685198,-1.0238100644411328,25.43000030517578,-1.0422517995564795,25.68000030517578,-1.2656249767169536,24.01000022888184,-0.009163328236685198
6664,2011-09-20,24.790000915527344,25.57999992370605,24.770000457763672,25.239999771118164,5679200.0,-0.012350576144661951,-2.306121813461202,-7.500047684139811,47.76423378830593,50.63489374395129,-0.2148925413257352,-0.11878183258362185,1.8437886544308952,4.530235412673285,21.706591616914327,0.8099994659423793,-0.20706245766920262,0.12150087356567241,-1.2396795071691002,1.482681254300445,-0.5590893168017139,0.8020910639330587,-1.7318340692138676,59.06252644955474,3.902009229679308,0.6805901903673858,9,-0.37000083923339844,-0.37000083923339844,1.797499179840088,3.3949985504150355,1.8599987030029297,1,0.02379984765832388,1.4500011920940146,25.10000038146973,-1.0238100644411328,25.43000030517578,-1.0422517995564795,25.68000030517578,0.02379984765832388
6665,2011-09-21,24.1200008392334,25.11000061035156,24.11000061035156,24.85000038146973,4358700.0,-0.027027029106493017,-1.6666666666666414,1.622225330501981,42.75862107844731,49.70371355623575,0.4332596804484403,0.5594230107640712,2.338985062833668,5.139662575166632,20.482489713002828,1.0,-0.17376464335321629,-0.5354992866516106,-1.9131476107203866,0.8421490374171654,-1.2243234486860004,0.15332487538277917,-0.940160651513672,0.5025241222123563,-48.83255499181846,0.6888241620343889,9,0.2999992370605469,0.2999992370605469,2.357499599456787,4.064998626708981,2.929998397827152,2,0.03814262206813357,-2.306121813461202,24.790000915527344,1.4500011920940146,25.10000038146973,-1.0238100644411328,25.43000030517578,0.03814262206813357
6666,2011-09-22,24.25,24.459999084472656,23.31999969482422,23.36000061035156,9221900.0,0.005389683094668252,-1.3505112474437628,-1.2191780106079992,47.151892621857094,49.08769247150964,0.34765880882217814,0.3862185391283859,2.0288649584142675,4.945559023841049,19.97110760343478,1.1399993896484375,0.0024422775377814787,-0.3655001640319817,-1.7413747499823735,1.01037442191841,-1.0534374570071776,0.3224371289432142,-0.9533534045302723,33.45324012484207,-15.48514371729194,0.6879372929751953,9,0.1700000762939453,0.1700000762939453,2.059999942779541,3.9349994659423793,2.25,3,0.06103090895819907,-1.6666666666666414,24.1200008392334,-2.306121813461202,24.790000915527344,1.4500011920940146,25.10000038146973,0.06103090895819907
6667,2011-09-23,24.18000030517578,24.3700008392334,23.95000076293945,24.13999938964844,6440600.0,-0.002886585353575999,-1.0000090826521175,0.044944879729795065,50.45146709853999,48.47850144097798,0.4106804102888404,0.48419350884375945,1.9719225116305026,4.951035183429024,19.25377739220182,0.42000007629394887,0.00927350629466872,-0.43749990463256694,-1.8105775694131765,0.9355777601480426,-1.1240387370228717,0.24903892775773784,-0.8600006103515625,38.05312049800367,-15.169585447260054,0.6865388323903053,9,0.23999977111816406,0.23999977111816406,1.859999656677246,4.004999160766598,2.049999237060547,4,0.07857731987387817,-1.3505112474437628,24.25,-1.6666666666666414,24.1200008392334,-2.306121813461202,24.790000915527344,0.07857731987387817
6668,2011-09-26,25.21999931335449,25.28000068664551,24.10000038146973,24.290000915527344,4782800.0,0.043010711127083434,1.2476171791979183,23.249427808508557,60.54945937103134,50.24119158624616,-0.6577259428649072,-0.5501456168596093,0.8096132318576537,3.853501848800864,17.99203275511691,1.1800003051757812,0.04255688936376956,0.5809991836547823,-0.816696630282209,1.9786949975917736,-0.11784872331371332,1.279847090623278,-1.8999996185302699,84.07077106670569,24.365454554047545,0.6988479069684956,9,-0.7199993133544886,-0.7999992370605433,0.4650006294250524,2.8299999237060547,0.7100009918212926,0,0.04797783603350747,-1.0000090826521175,24.18000030517578,-1.3505112474437628,24.25,-1.6666666666666414,24.1200008392334,0.04797783603350747
6669,2011-09-27,24.690000534057614,25.70000076293945,24.53000068664551,25.63999938964844,9193600.0,-0.02101501957679397,1.1869127558650896,-1.0215059056127536,50.83533077851537,50.93088351636177,0.0920178614660081,-0.08266665340592994,1.2295760325017753,4.328687138154663,17.20943847274185,1.1700000762939382,0.027416760484388902,0.08800039291381623,-1.2598180647185977,1.4358188505462302,-0.5859088359023907,0.7619096217300232,-1.2588008117675749,57.56303463839725,-2.856962633955476,0.6739092288162062,9,0.01999950408935902,-0.2700004577636683,0.7474994659423864,3.3599987030029297,1.899999618530277,1,0.05508297584388222,1.2476171791979183,25.21999931335449,-1.0000090826521175,24.18000030517578,-1.3505112474437628,24.25,0.05508297584388222
6670,2011-09-28,24.46999931335449,24.86000061035156,24.420000076293945,24.79999923706055,8760700.0,-0.008910539325410416,-1.0465217372018483,0.3473687591979538,51.63635598594619,50.29320259456765,0.42927478000036956,0.08166490494007306,1.3327818180960982,4.490602049351562,16.416545783122555,0.44000053405761363,-0.0658212682219812,-0.0940008163452184,-1.4097419745689663,1.2217403418785295,-0.7518713954570941,0.5638697627666573,-0.9320475646972639,48.319290017839236,-13.597385399526686,0.6578705791118744,9,0.24000072479248402,-0.04999923706054332,0.9675006866455114,3.5799999237060547,2.540000915527351,2,0.08908869498766392,1.1869127558650896,24.690000534057614,1.2476171791979183,25.21999931335449,-1.0000090826521175,24.18000030517578,0.08908869498766392
6671,2011-09-29,24.3799991607666,25.04999923706055,23.739999771118164,24.899999618530273,8157100.0,-0.0036779793671171124,2.195121837754333,1.5757593272259292,49.253725678028445,49.85614446137384,0.35255168613245047,0.0804938595668041,1.305756461485089,4.530983137574388,16.30868694574744,1.3099994659423864,0.08968881978326948,-0.12350091934204244,-1.348766129554889,1.101764290870804,-0.7361335244484657,0.4891316857643808,-0.7395654667968756,32.653013560658096,-24.735824411214224,0.6126326051064237,9,0.13000106811523438,0.04000091552734375,1.0575008392333984,3.6700000762939418,2.930000305175785,3,0.1095160036178604,-1.0465217372018483,24.46999931335449,1.1869127558650896,24.690000534057614,1.2476171791979183,25.21999931335449,0.1095160036178604
6672,2011-09-30,23.29999923706055,23.959999084472656,23.290000915527344,23.8799991607666,5148400.0,-0.044298603809799775,-1.2333400090917472,1.1153834867769437,40.41570087826177,48.9796430309926,1.2277476209429103,1.099515870929654,2.2286227694360115,5.554899457788,15.892726079454372,1.0899982452392578,0.180390155951077,-1.1290007591247537,-2.4577422902364745,0.19974077198696705,-1.793371524680616,-0.46462999356889156,2.8000011444091797,0.4148681396782255,-50.77599695848624,0.6643707655558605,9,1.195001602172848,1.1200008392333949,2.1375007629394496,4.749999999999993,3.159999847412106,4,0.13733909303523006,2.195121837754333,24.3799991607666,-1.0465217372018483,24.46999931335449,1.1869127558650896,24.690000534057614,0.13733909303523006
6673,2011-10-03,22.1200008392334,23.51000022888184,22.100000381469727,23.190000534057614,9517400.0,-0.05064370971953802,-1.5405388686507728,1.8448273027127158,42.52733790541026,48.39776571067086,2.1686342439777277,2.2383324580215813,3.2390494630331723,6.6705848714759455,15.042885839184272,1.409999847412113,-0.050525961213249815,-2.2099991798400893,-3.890450135565281,-0.5295482241148974,-3.0502246577026852,-1.3697737019774934,3.923799552917483,0.555568212342982,-51.744364155590354,0.8402254778625952,10,1.7799997329711914,1.9799995422363281,3.284999370574951,5.929998397827145,4.719999313354492,0,0.1858046359434662,-1.2333400090917472,23.29999923706055,2.195121837754333,24.3799991607666,-1.0465217372018483,24.46999931335449,0.1858046359434662
6674,2011-10-04,22.78000068664551,22.79999923706055,21.790000915527344,21.84000015258789,9300000.0,0.02983724332602633,1.0612260388749652,-0.8785054225758903,42.527337905410285,48.372067580333415,1.3337946023975569,1.620460004220238,2.4220328329429357,5.929338377677777,13.620283708368309,1.0099983215332067,-0.21095389137312992,-1.5239994049072223,-3.2856777084335,0.23767889861905545,-2.4048385566703594,-0.6431602531440852,3.1060477050781223,30.368106774133608,-21.107569206146017,0.8808391517631389,10,0.9650001525878871,1.1649999618530238,2.6174993515014613,5.269998550415032,4.439998626708977,1,0.13827917136003065,-1.5405388686507728,22.1200008392334,-1.2333400090917472,23.29999923706055,2.195121837754333,24.3799991607666,0.13827917136003065
6675,2011-10-05,23.15999984741211,23.35000038146973,22.690000534057614,22.940000534057614,9137900.0,0.016681262041812195,1.1999980926525775,0.234041689747604,31.844363533225803,46.67123101492994,0.8977014642775529,1.1921061369973103,1.8713656913486432,5.459577769498146,13.165863803541884,0.6599998474121165,-0.29207250320664,-1.0745002746582024,-2.903695707694233,0.7546951583778281,-1.9890979911762159,-0.15990255814018894,2.480285695739745,42.02452875007748,-3.2987718602075518,0.9145977165180148,10,0.5850009918212891,0.7850008010864258,2.2800002098083496,4.889999389648434,4.139999389648441,2,0.1481001868641656,1.0612260388749652,22.78000068664551,-1.5405388686507728,22.1200008392334,-1.2333400090917472,23.29999923706055,0.1481001868641656
6676,2011-10-06,24.26000022888184,24.26000022888184,23.170000076293945,23.190000534057614,5034400.0,0.047495698994689084,1.0373840438654591,4.863650156489728,42.49036714892339,45.786664353861426,-0.22432095166195865,0.10206411862063547,0.641553773457975,4.278175204871268,12.396092069519257,1.1000003814697301,-0.3254802435075277,0.02250013351440927,-1.8066538688657339,1.8516541358945524,-0.8920768676756623,0.9370771347044808,1.1492682366125457,100.0,56.630452702143245,0.9145770011900717,10,-0.514999389648441,-0.31499958038330433,1.1799998283386195,3.789999008178704,3.829999923706051,3,0.11335531632543394,1.1999980926525775,23.15999984741211,1.0612260388749652,22.78000068664551,-1.5405388686507728,22.1200008392334,0.11335531632543394
6677,2011-10-07,24.770000457763672,25.46999931335449,24.739999771118164,24.84000015258789,10051900.0,0.021022268098525032,-10.230669914023244,-0.06542029419524081,47.92973582129591,44.384472848335264,-0.7172554536034816,-0.40756740578483885,0.03207168134126093,3.69162645519836,11.684406370869693,1.2099990844726491,-0.23311097495042432,0.5190003395080574,-1.3222564483621504,2.360257127378265,-0.4016280544270465,1.4396287334431612,-2.979999542236328,80.97828368609804,39.31345314719142,0.9206283939351042,10,-1.0249996185302734,-0.8249998092651367,0.8074994087219238,3.2799987792968714,2.869998931884769,4,0.10254335733702424,1.0373840438654591,24.26000022888184,1.1999980926525775,23.15999984741211,1.0612260388749652,22.78000068664551,0.10254335733702424
6678,2011-10-10,25.09000015258789,25.29999923706055,24.79999923706055,25.20000076293945,4674300.0,0.012918840892629957,2.225831856664624,1.5714441416893226,51.87969547417955,44.50051337007574,-1.1819270357393243,-0.7560936965685912,-0.37478165472840885,3.2920103937183285,11.499309965952774,0.5299987792968786,-0.1965065091791054,0.8324999809265137,-1.0201778911675525,2.68517785302058,-0.09383895512051765,1.758838916973545,-3.2263992691040038,89.67393135304165,48.13567761126312,0.9263389360470329,10,-1.4600000381469727,-1.1449995040893555,0.3899998664855957,2.9599990844726527,2.9699993133544957,0,0.05460338475699289,-10.230669914023244,24.770000457763672,1.0373840438654591,24.26000022888184,1.1999980926525775,23.15999984741211,0.05460338475699289
6679,2011-10-11,25.790000915527344,25.8700008392334,24.93000030517578,25.1200008392334,4940400.0,0.027899591816752167,1.265061736055097,-6.090875988348095,60.42447455617217,45.47697098898973,-1.910380497487985,-1.3322270524925912,-1.1346604115076495,2.5223616874680985,10.451193143655074,0.9400005340576172,-0.1725721274487313,1.4105007171630852,-0.510644511175034,3.3316459455012044,0.44992810299402564,2.371073331332145,-3.8542720634460466,97.48427937016714,48.658633476667376,0.9605726141690594,10,-1.9600000381469727,-1.8450002670288086,-0.5450005531311035,2.1599998474121094,2.2699985504150426,1,0.04071342379939091,2.225831856664624,25.09000015258789,-10.230669914023244,24.770000457763672,1.0373840438654591,24.26000022888184,0.04071342379939091
6680,2011-10-12,25.81999969482422,26.309999465942386,25.559999465942386,25.940000534057614,4944000.0,0.0011631941927854328,-1.343745250264521,-0.17910570980405024,59.924149698248144,46.66257365790303,-1.9319034941628956,-1.2855851646285714,-1.2231665060902799,2.4296868755579375,9.455447933551698,0.75,-0.3426465767980176,1.3499995231628432,-0.6660413527415976,3.366040399067284,0.34197908521062104,2.3580199611150654,-3.7268999632568374,84.39490871451957,32.23575285493661,1.0080204379522208,10,-1.7699995040893555,-1.7699995040893555,-0.8324995040893555,2.0050010681152344,1.7000007629394531,2,0.05422151956147814,1.265061736055097,25.790000915527344,2.225831856664624,25.09000015258789,-10.230669914023244,24.770000457763672,0.05422151956147814
6681,2011-10-13,25.54999923706055,26.040000915527344,25.46999931335449,25.71999931335449,3860300.0,-0.010457027922343154,-2.4545559633557255,1.416657394897861,58.44635926748379,48.66598014559437,-1.65223534299178,-1.0812602006074101,-1.0189185044378668,2.6317711949715132,9.72899790298662,0.5700016021728551,-0.3756672900409299,1.0864991188049338,-0.9138930273573074,3.086891264967175,0.0863030457238132,2.0866951918860543,-3.203885521430667,51.59233269998018,-2.2540185230895347,1.000196073081121,10,-1.4999990463256871,-1.4999990463256871,-0.7724990844726598,2.2750015258789027,1.510000228881836,3,0.06849315273018108,-1.343745250264521,25.81999969482422,1.265061736055097,25.790000915527344,2.225831856664624,25.09000015258789,0.06849315273018108
6682,2011-10-14,25.65999984741211,26.040000915527344,25.43000030517578,25.90999984741211,3956100.0,0.004305307774412848,1.392149236315766,1.4705875753122495,53.06407125516056,49.83672829556662,-1.5558824085426934,-1.2365446212964883,-1.1283389271580475,2.4499724843635704,10.344543484825525,0.6100006103515625,-0.3985930858584332,1.1849997520446784,-0.8412644022220341,3.211263906311391,0.17186767491132215,2.1981318291780347,-3.076052986763475,56.95367417185059,6.644216618635589,1.0131320771333558,10,-1.609999656677246,-1.609999656677246,-0.8999996185302734,2.1650009155273438,0.75,4,0.09469993451386771,-2.4545559633557255,25.54999923706055,-1.343745250264521,25.81999969482422,1.265061736055097,25.790000915527344,0.09469993451386771
6683,2011-10-17,24.8700008392334,25.75,24.81999969482422,25.43000030517578,4028100.0,-0.030787178989729602,-1.8181752501943467,2.2399978637695312,51.20967969355262,50.80143293869355,-0.37411521258700375,-0.48977089706220056,-0.3662703915896266,3.17179227285553,10.421923920039761,0.9300003051757812,-0.4099367074663114,0.4065007209777818,-1.607401003963119,2.4204024459186826,-0.6004501414926686,1.4134515834482322,-2.06249082226714,3.3557820194600714,-44.13444107800243,1.00695086247045,10,-0.37000083923339844,-0.8200006484985352,-0.23000097274780273,2.9549999237060547,1.3099994659423828,0,0.11137910964784781,1.392149236315766,25.65999984741211,-2.4545559633557255,25.54999923706055,-1.343745250264521,25.81999969482422,0.11137910964784781
6684,2011-10-18,25.3799991607666,25.63999938964844,24.53000068664551,24.940000534057614,4822600.0,0.0205065663177888,1.312499503294136,-0.7857125827228172,55.88616009301355,53.47274366755886,-0.5325184957019715,-1.0048193053102779,-0.8482353002318028,2.5976445741964014,10.692835100142373,1.1099987030029297,-0.22493680275284333,0.8869991302490234,-1.1639833597070215,2.9379816202050684,-0.13849211472899725,1.9124903752270441,-2.362339776861777,47.75275601350984,0.3522272127865591,1.0254912449780218,10,-0.6399993896484375,-1.3299989700317383,-0.9199991226196289,2.4450016021728516,0.3299999237060547,1,0.10559497217472869,-1.8181752501943467,24.8700008392334,1.392149236315766,25.65999984741211,-2.4545559633557255,25.54999923706055,0.10559497217472869
6685,2011-10-19,25.040000915527344,25.43000030517578,24.8700008392334,25.229999542236328,3940100.0,-0.013396306401965541,-1.113210399032648,-0.4318164084513113,54.13535254307372,54.76663093357556,0.11421342429265025,-0.6243750413694897,-0.5212948333161194,2.862881537592486,10.45344740331693,0.5599994659423828,0.0358664486905802,0.5010008811950684,-1.5560166399793793,2.558018402369516,-0.5275078793921537,1.5295096417822904,-1.8248011267002653,33.77484447532116,-14.851222565941782,1.0285087605872236,10,0.3799991607666051,-0.9900007247924805,-0.7100009918212891,2.6549997329711914,0.5899982452392578,2,0.12060696645351698,1.312499503294136,25.3799991607666,-1.8181752501943467,24.8700008392334,1.392149236315766,25.65999984741211,0.12060696645351698
6686,2011-10-20,25.729999542236328,25.809999465942386,24.649999618530273,25.0,5085300.0,0.027555854691727166,1.6067430178133497,-3.8421306242094486,66.00792291790953,56.77531838875485,-0.38592091262935213,-1.262541942917359,-1.1830751496663865,2.0986605295935377,9.749557339693023,1.159999847412113,0.29098004897389274,1.116999530792235,-1.0017992359980106,3.2357982975824804,0.05760014739711394,2.176398914187356,-2.32911177278233,79.47011084093847,23.72343404545869,1.0593993833951223,10,-0.30999946594237926,-1.6799993515014648,-1.4474997520446777,1.965001106262207,0.7600002288818359,3,0.0695686337883148,-1.113210399032648,25.040000915527344,1.312499503294136,25.3799991607666,-1.8181752501943467,24.8700008392334,0.0695686337883148
6687,2011-10-21,26.07999992370605,26.38999938964844,25.690000534057614,26.01000022888184,3580500.0,0.013602813357815657,1.0289862283626068,0.09589005303999236,79.28995785771846,59.82090309803695,-0.5929065145577077,-1.541957711936405,-1.5282554037456784,1.6883335438124156,9.180008303989926,0.6999988555908274,0.6337194849253933,1.371999931335445,-0.8336537651382692,3.577653627809159,0.2691730830985861,2.474826779572304,-2.5045654524627494,83.33335042428244,19.754183013042862,1.1028268482368573,10,-0.6199998855590749,-1.9899997711181605,-1.8025002479553187,1.615000724792484,1.7800006866455078,4,0.03757666967420281,1.6067430178133497,25.729999542236328,-1.113210399032648,25.040000915527344,1.312499503294136,25.3799991607666,0.03757666967420281
6688,2011-10-24,26.43000030517578,26.84000015258789,26.10000038146973,26.1200008392334,4071400.0,0.013420260064939127,-3.228565511904633,4.42858310626748,78.29459244068364,61.806471751871555,-0.8189610340092734,-1.8937536687258572,-1.8283270676748344,1.2862951939417044,9.565550248788817,0.7600002288818395,0.8428802130320179,1.661500263214112,-0.6662838983868546,3.9892844248150787,0.4976081824136287,2.8253923440145954,-2.6294006404600694,82.25108475317991,13.873161861537213,1.163892080800484,10,-0.744999885559082,-2.114999771118164,-2.010000228881836,1.265000343322754,0.6599998474121094,0,-0.0007567331643107966,1.0289862283626068,26.07999992370605,1.6067430178133497,25.729999542236328,-1.113210399032648,25.040000915527344,-0.0007567331643107966
6689,2011-10-25,26.04999923706055,26.57999992370605,25.899999618530273,26.11000061035156,3768600.0,-0.014377641457719359,-2.7777730682829453,-0.19355315051465447,72.403106643609,63.193022523578314,-0.44499687585947,-1.4826574262776404,-1.4288633642766122,1.6100832908833524,10.263730810144969,0.6800003051757777,0.9676052141125098,1.2134992599487333,-1.1830706103336794,3.610069130231146,0.015214324807526936,2.4117841950899397,-1.94545952355762,63.926907631221795,-7.4629709663241925,1.198284935141207,10,-0.3649988174438512,-1.7349987030029332,-1.6299991607666051,1.6450014114379847,1.0200004577636683,1,0.004990444219679091,-3.228565511904633,26.43000030517578,1.0289862283626068,26.07999992370605,1.6067430178133497,25.729999542236328,0.004990444219679091
6690,2011-10-26,26.649999618530273,26.85000038146973,25.8799991607666,26.440000534057614,6126800.0,0.023032644876861186,2.1803286889961475,-3.4999046347515703,70.08403878555367,64.48609802558607,-1.022396194794414,-2.014234572747352,-2.0133110609133915,0.9687635875438083,10.985590939748837,0.9700012207031286,1.0543082294225599,1.7044996261596665,-0.8169321757840748,4.225931428103408,0.44378372518779585,2.9652155271315372,-2.271913861118847,90.90905938267801,22.182354845392794,1.2607159009718703,10,-0.9599990844726527,-2.3299989700317383,-2.229999542236328,0.779999732971195,0.9500007629394567,2,-0.03527206557271456,-2.7777730682829453,26.04999923706055,-3.228565511904633,26.43000030517578,1.0289862283626068,26.07999992370605,-0.03527206557271456
6691,2011-10-27,27.04999923706055,27.60000038146973,26.959999084472656,27.18000030517578,8961600.0,0.015009366763823584,-3.129022334338299,-0.6190554041779925,69.52054973480006,66.31459563443491,-1.3267685764602426,-2.323052441805963,-2.3908549818878484,0.544519916508694,11.399033552287218,0.9500007629394567,1.018816900703026,1.9709992408752477,-0.7025108877084527,4.644509369458948,0.6342441765833975,3.307754305167098,-2.3752837247621272,71.20412626449246,3.860806098195326,1.3367550642918495,10,-0.9849987030029297,-2.3549985885620153,-2.629999160766605,0.1950006484985316,1.320001602172848,3,-0.05249538322901104,2.1803286889961475,26.649999618530273,-2.7777730682829453,26.04999923706055,-3.228565511904633,26.43000030517578,-0.05249538322901104
6692,2011-10-28,26.5,27.32999992370605,26.25,27.239999771118164,6594300.0,-0.02033268955908174,1.3478257263991646,5.692259162534268,61.61450415500629,67.47068724126311,-0.7208944358531468,-1.6032232491482574,-1.7988601729266023,1.0709822142451628,11.229049202924783,1.0799999237060511,0.9743376925452019,1.2609999656677253,-1.3464292987317634,3.868429230067214,-0.042714666532017276,2.564714597867468,-1.4157446060175936,36.046534837919765,-27.29595956903392,1.3037146321997435,10,-0.43499946594237926,-1.8049993515014648,-2.0799999237060547,0.6499996185302734,1.6299991607666016,4,-0.00037736712761649027,-3.129022334338299,27.04999923706055,2.1803286889961475,26.649999618530273,-2.7777730682829453,26.04999923706055,-0.00037736712761649027
6693,2011-10-31,26.229999542236328,26.959999084472656,26.10000038146973,26.649999618530273,6598600.0,-0.01018869651938381,-1.5294139096531862,0.5675678462161027,53.900700105715906,67.2500805760078,-0.2656236585235199,-1.06408040582809,-1.4904251993220186,1.3108466091031303,10.193170491524134,0.8599987030029261,0.9566935845690274,0.7854995727539062,-1.4007293159577152,2.9717284614655277,-0.30761487160190626,1.8786140171097188,-0.7935398500056969,20.348844945973237,-37.077321267418995,1.0931144443558107,10,-0.10499954223632812,-1.534998893737793,-1.8099994659423828,0.9200000762939453,1.8900012969970703,0,0.06214262663217185,1.3478257263991646,26.5,-3.129022334338299,27.04999923706055,2.1803286889961475,26.649999618530273,0.06214262663217185
6694,2011-11-01,25.93000030517578,26.479999542236328,25.32999992370605,25.520000457763672,5213100.0,-0.011437256663976658,-1.9113880653229762,-0.9761899355588758,50.93063184596616,66.89400049855142,0.13477038335438962,-0.5438759538999101,-1.1511388978003794,1.587281599540514,8.649752563140302,1.149999618530277,0.9833373669684669,0.3280003547668464,-1.4692556735402746,2.1252563830739675,-0.5706276593867159,1.2266283689204087,1.6700000762939489,26.431729536338,-26.4436438692379,0.898628014153561,11,0.19499969482421875,-1.234999656677246,-1.4700002670288086,0.8299999237060547,1.489999771118164,1,0.04473582081603622,-1.5294139096531862,26.229999542236328,1.3478257263991646,26.5,-3.129022334338299,27.04999923706055,0.04473582081603622
6695,2011-11-02,26.59000015258789,27.0,26.399999618530273,26.459999084472656,6004100.0,0.025453136893344608,-3.8000030517578125,0.3170758938955517,58.253981517475545,66.03245145405874,-0.31540867803972716,-0.9841933874405271,-1.77723466511992,0.9010889652784542,7.731023647775549,1.0699996948242188,1.1093803147815642,0.816500186920166,-0.6174967036588441,2.250497077499176,0.09950174163066094,1.533498632209671,0.9646002197265666,55.506606819064054,2.3669481362413407,0.7169984452895046,11,-0.125,-1.8949995040893555,-2.0250000953674316,-0.3249998092651367,1.5200004577636683,2,0.01805188189100515,-1.9113880653229762,25.93000030517578,-1.5294139096531862,26.229999542236328,1.3478257263991646,26.5,0.01805188189100515
6696,2011-11-03,27.01000022888184,27.04999923706055,25.979999542236328,26.81999969482422,5404100.0,0.01579541458758027,6.925966218554888,1.4615305613427898,60.21181108519566,63.912657368222874,-0.5975892451052758,-1.2517866673459004,-2.179350604649521,0.4361555114445501,7.457591797518889,1.0699996948242223,1.1739718046815604,1.0990002632141156,-0.24872882779564165,2.446729354223873,0.4251357177092352,1.772864808718996,0.5001081344604508,84.00001525878942,30.0480649868517,0.6738645455048788,11,-0.5450000762939489,-2.3149995803833043,-2.4450001716613805,-0.7449998855590856,1.0599994659423793,3,0.021843767033996597,-3.8000030517578125,26.59000015258789,-1.9113880653229762,25.93000030517578,-1.5294139096531862,26.229999542236328,0.021843767033996597
6697,2011-11-04,27.309999465942386,27.520000457763672,26.70000076293945,26.70000076293945,5305000.0,0.011106969067692152,-1.6885293060050144,3.210510465291349,69.93464520793859,62.98377434236231,-0.7875879129517216,-1.4247884120673824,-2.4282744521611797,0.08804039264288477,7.8660468463084525,0.8199996948242223,1.2995550387022767,1.2719995498657255,-0.10147204581976155,2.6454711455512125,0.585263752022982,1.958735347708469,-1.9799995422363352,90.41091595387894,28.81718890997746,0.6867357978427436,11,-0.8449993133544957,-2.614998817443851,-2.8449993133544957,-1.0449991226196325,-3.5799999237060582,4,0.03881367242840539,6.925966218554888,27.01000022888184,-3.8000030517578125,26.59000015258789,-1.9113880653229762,25.93000030517578,0.03881367242840539
6698,2011-11-07,26.459999084472656,27.53000068664551,26.239999771118164,27.190000534057614,6674400.0,-0.031124144931959585,-1.2051296263390219,-1.1967262323530594,58.35913618918072,61.423333180759165,0.07500262720501283,-0.4921198754926621,-1.556977393855174,0.8908805530831216,8.144833250707793,1.2900009155273473,1.2529729343170537,0.3534992218017585,-0.9560647841997074,1.6630632278032245,-0.30128278119897445,1.0082812248024915,-1.0861991500854522,51.363580404253725,-11.486016265291319,0.6547820030007327,11,0.005001068115234375,-1.764998435974121,-2.0024986267089844,-0.19499874114990234,-3.109998703002926,0,0.06311413960985135,-1.6885293060050144,27.309999465942386,6.925966218554888,27.01000022888184,-3.8000030517578125,26.59000015258789,0.06311413960985135
6699,2011-11-08,26.84000015258789,26.8799991607666,25.8799991607666,26.5,6642400.0,0.014361340939661238,3.761925522252498,-0.4657527088216028,63.8461479773888,60.730234202074186,-0.20244085599483697,-0.8320857923140181,-1.9314592980071765,0.4494830230107212,8.022800884937348,1.0,1.0948964003498816,0.6810003280639663,-0.6589742301778827,2.0209748863058152,0.011013048943041781,1.3509876071848907,-1.3799521881103551,58.18182448709697,-8.000787444484466,0.6699872791209247,11,-0.375,-2.1449995040893555,-2.8399996757507324,-0.8949995040893555,-3.4799995422363317,1,0.047690040214924956,-1.2051296263390219,26.459999084472656,-1.6885293060050144,27.309999465942386,6.925966218554888,27.01000022888184,0.047690040214924956
6700,2011-11-09,27.21999931335449,27.959999084472656,26.6200008392334,26.6299991607666,10188900.0,0.014157941825866827,-3.393459948595121,1.7352937876560834,62.03553830827739,59.89856626579389,-0.55102924866625,-1.1613666095900506,-2.29496226934193,0.0012111680742528108,7.78300036059573,1.3399982452392578,0.9356841319373466,0.9909995079040499,-0.4188586417550937,2.4008576575631935,0.2860704330744781,1.6959285827336217,-1.6771532399902327,64.42308662205777,-0.07549314267417628,0.7049290748295711,11,-0.5749998092651332,-1.894999504089352,-3.374998569488522,-1.4449987411498988,-4.029998779296875,2,0.007347566788560966,3.761925522252498,26.84000015258789,-1.2051296263390219,26.459999084472656,-1.6885293060050144,27.309999465942386,0.007347566788560966
6701,2011-11-10,27.29999923706055,28.09000015258789,27.020000457763672,27.68000030517578,7661900.0,0.002939012701106636,-1.2765984213623358,-0.6440694404034505,60.30404812188992,59.75296003989207,-0.6613894883536702,-1.1631753330803498,-2.3688019530943905,-0.16070177938678398,7.646328498554565,1.0699996948242188,0.8531309377908052,0.9834994316101096,-0.4655981475311357,2.432597010751355,0.2589506420394869,1.7080482211807322,-1.6121239830297895,64.25336828123815,2.048972313822105,0.724548789570623,11,-0.5899991989135778,-1.6699991226196325,-3.4549984931945836,-1.5249986648559606,-4.739999771118164,3,0.029670380803212826,-3.393459948595121,27.21999931335449,3.761925522252498,26.84000015258789,-1.2051296263390219,26.459999084472656,0.029670380803212826
6702,2011-11-11,28.09000015258789,28.36000061035156,27.60000038146973,27.6200008392334,5186200.0,0.02893776328223807,-1.9803917168748055,-1.2368368217638022,63.0503120134162,60.76958358519211,-1.3434034054716122,-1.857001927803772,-3.11754542592125,-1.0191135286141062,7.614478163743807,1.0600013732910085,0.7771300454902672,1.6520003318786607,0.03671060827314676,3.2672900554841746,0.8443554700759037,2.4596451936814177,-2.209954906672561,89.11289113121872,28.227954197584083,0.8076448618027574,11,-1.2449998855590856,-1.6449995040893555,-4.244999408721924,-2.314999580383301,-5.030000686645504,4,-0.0007120134444651427,-1.2765984213623358,27.29999923706055,-3.393459948595121,27.21999931335449,3.761925522252498,26.84000015258789,-0.0007120134444651427
6703,2011-11-14,27.63999938964844,28.1299991607666,27.520000457763672,27.93000030517578,3804300.0,-0.016019962993769954,-1.301887199861807,-0.61702412596635,62.363919728806465,62.03994890550771,-0.7513757996910506,-1.2530859211544474,-2.6084214465938835,-0.6464233298424347,8.107767303837408,0.6099987030029297,0.6653126661051374,1.0634996414184599,-0.4579990513521217,2.5849983341890415,0.3027502950331673,1.8242489878037524,-1.5119586072894897,70.96770968324981,10.035157412852953,0.760749346385291,11,-0.519999504089359,-1.194998741149906,-3.7949986457824743,-1.9949989318847692,-4.7600002288818395,0,-0.14146164738615952,-1.9803917168748055,28.09000015258789,-1.2765984213623358,27.29999923706055,-3.393459948595121,27.21999931335449,-0.14146164738615952
6704,2011-11-15,28.059999465942386,28.10000038146973,27.43000030517578,27.43000030517578,7092900.0,0.015195372126210804,-1.1269872025818988,-2.1724040409355574,61.27999877929689,62.376173045710075,-0.935879092218471,-1.5410215099786981,-2.937408502500663,-1.1478247457522706,8.847347566762037,0.6700000762939489,0.6589282048258163,1.3494997024536168,-0.20010734229253657,2.8991067471997702,0.5746961800805401,2.1243032248266935,-1.708762700784174,82.7585526510509,24.559580921365217,0.7748035223730769,11,-0.9399995803833043,-1.6149988174438512,-4.27249908447266,-2.6549987792968786,-4.840000152587898,1,-0.16785456785875508,-1.301887199861807,27.63999938964844,-1.9803917168748055,28.09000015258789,-1.2765984213623358,27.29999923706055,-0.16785456785875508
6705,2011-11-16,28.059999465942386,28.34000015258789,27.670000076293945,27.76000022888184,6530200.0,0.0,-1.7916696469017064,0.4761898995158934,58.63248002582256,62.200691816890846,-0.7883327010206713,-1.3735951507961097,-2.8848163921656997,-1.2115305977636446,9.70079530949215,0.6700000762939453,0.7406875386038294,1.1984997749328663,-0.2510484632949428,2.6480480131606754,0.47372565581896353,1.923273894046769,-1.507886316264841,77.61185744421053,20.18806809321474,0.724774119113904,11,-0.9399995803833043,-1.6149988174438512,-4.172498703002933,-3.1499986648559606,-4.779998779296875,2,-0.16749818050764453,-1.1269872025818988,28.059999465942386,-1.301887199861807,27.63999938964844,-1.9803917168748055,28.09000015258789,-0.16749818050764453
6706,2011-11-17,27.520000457763672,28.15999984741211,27.25,28.09000015258789,6125900.0,-0.019244441142421742,1.563383157283932,-1.9000038147069669,58.73288040336502,60.956051283049334,-0.1881704018662731,-0.7300478491618989,-2.2861325507264176,-0.7486045592018371,10.094532386594658,0.9099998474121094,0.8648775422243205,0.5690007209777832,-0.8054870083061161,1.9434884502616825,-0.11824314366416644,1.2562445856197328,-0.787098562018727,24.324352189153974,-34.32450976969103,0.6872438646419489,11,-0.40000057220458984,-1.0749998092651367,-3.4700002670288086,-2.609999656677246,-4.090000152587891,3,-0.15734011088958832,-1.7916696469017064,28.059999465942386,-1.1269872025818988,28.059999465942386,-1.301887199861807,27.63999938964844,-0.15734011088958832
6707,2011-11-18,27.059999465942386,27.690000534057614,26.899999618530273,27.54999923706055,5412000.0,-0.016715152041050008,1.0519441272420853,0.8596491815127625,56.88225397340533,60.79195325907429,0.2599782230372867,-0.2032858965658484,-1.7812533749589186,-0.3651420931535263,9.884740215832517,0.7900009155273402,0.8804840204435784,0.059999752044682,-1.252210017105611,1.372209521194975,-0.5961051325304645,0.7161046366198285,-0.16438769873677828,11.111096393920574,-50.218594739606395,0.6561048845751463,11,0.060000419616695666,-0.6149988174438512,-3.009999275207523,-2.569998741149906,-4.059999465942386,4,-0.16629712079867864,1.563383157283932,27.520000457763672,-1.7916696469017064,28.059999465942386,-1.1269872025818988,28.059999465942386,-0.16629712079867864
6708,2011-11-21,26.40999984741211,26.739999771118164,25.809999465942386,26.6200008392334,6144900.0,-0.02402068112929434,3.133345201310548,0.42857365288574195,53.76175126862579,59.671464735878395,1.0081581948031655,0.4691943492645372,-1.1078327480958166,0.20791371162361116,9.487598360475532,1.25,0.8311411540925313,-0.5889998435974135,-1.9030677972434944,0.7250681100486673,-1.246033820420454,0.0680341332256269,1.9500007629394496,23.715423661218683,-40.29246576992931,0.6570339768230404,11,0.6750001907348633,0.03500080108642578,-2.359999656677246,-1.9549989700317383,-3.2999992370605504,0,-0.12684590688469788,1.0519441272420853,27.059999465942386,1.563383157283932,27.520000457763672,-1.7916696469017064,28.059999465942386,-0.12684590688469788
6709,2011-11-22,26.18000030517578,26.43000030517578,25.899999618530273,26.28000068664551,4582500.0,-0.008708805133100572,1.6500059604701618,0.4761900436871769,46.55462357277448,57.95136309860029,1.2680391259632415,0.7477712324364667,-0.8046989106897513,0.3494302350122851,9.278954194744644,0.5300006866455078,0.6808847949778425,-0.8254994392395005,-2.1209564734709048,0.4699575949919037,-1.4732279563552027,-0.1777709221237984,2.1290002822875955,14.624535131015096,-48.37431214095072,0.6477285171157026,11,0.9049997329711914,0.2650003433227539,-1.9050002098083496,-1.9650001525878906,-2.809999465942383,1,-0.12605046241182705,3.133345201310548,26.40999984741211,1.0519441272420853,27.059999465942386,1.563383157283932,27.520000457763672,-0.12605046241182705
6710,2011-11-23,25.709999084472656,26.170000076293945,25.6299991607666,25.96999931335449,3224000.0,-0.017952682017738808,-1.5714324639760946,2.5999923706344448,39.16666057374934,55.60276448214022,1.6777554155275638,1.2055482774946924,-0.2867940023335471,0.7234849631209457,8.921023327815195,0.5500011444091797,0.6633112101281391,-1.2485006332397468,-2.661169177521831,0.16416791104233752,-1.954834905380789,-0.5421663610987046,2.5490214805603024,3.1620514622122675,-54.81823053235847,0.7063342721410423,11,1.2850008010864258,0.7950010299682617,-1.3149991035461426,-1.659998893737793,-2.029998779296875,2,-0.09684946945882944,1.6500059604701618,26.18000030517578,3.133345201310548,26.40999984741211,1.0519441272420853,27.059999465942386,-0.09684946945882944
6711,2011-11-25,25.6299991607666,26.3799991607666,25.540000915527344,25.540000915527344,2795800.0,-0.003111626859386818,-17.66699162869556,-0.34614679235594503,35.467131909928284,52.53796669286378,1.671756829782467,1.2371395656057658,-0.21266965750528755,0.7099312733297438,7.881341212138168,0.8399982452392578,0.5690875422192505,-1.257500553131102,-2.7885803601163133,0.2735792538541091,-2.0230404566237077,-0.4919606496384965,2.5238605480957013,4.185965637555797,-47.63933156012277,0.7655399034926058,11,1.3100013732910156,0.8750009536743164,-0.8949990272521973,-1.5799989700317383,-2.3999996185302734,4,-0.09168936992079091,-1.5714324639760946,25.709999084472656,1.6500059604701618,26.18000030517578,3.133345201310548,26.40999984741211,-0.09168936992079091
6712,2011-11-28,26.489999771118164,27.03000068664551,26.21999931335449,26.95000076293945,5706700.0,0.0335544533168779,1.6129041189445539,-5.1112217865846805,50.259073160784794,51.19298374086138,0.6268480614433258,0.39668984436708854,-1.0606142259384512,-0.24404264583706592,7.3012133359110996,1.4000015258789098,0.48140496495824436,-0.39699993133545064,-1.9286190064843574,1.134619143813456,-1.1628094689099022,0.36880960623900094,1.5070284101440414,63.75832224980111,11.384092639103244,0.7658095375744528,11,0.4500007629394531,0.355000495910641,-1.7549996376037598,-2.439999580383301,-3.0499992370605504,0,-0.11551526962558434,-17.66699162869556,25.6299991607666,-1.5714324639760946,25.709999084472656,1.6500059604701618,26.18000030517578,-0.11551526962558434
6713,2011-11-29,27.86000061035156,27.979999542236328,26.5,26.6200008392334,8963300.0,0.051717661422069794,1.0000025775022714,-2.6956458641722048,57.522124391716346,50.775442142241324,-0.7919452589729907,-0.8905954474991766,-2.391752412834922,-1.6936594676373673,7.09566026038105,1.489999771118164,0.4344365166656665,0.8915008544921825,-0.6661665710685547,2.4491682800529198,0.11266714171181391,1.6703345672725511,-2.319999694824215,95.08200822036441,41.64783955837633,0.7788337127803692,11,-0.9200000762939418,-1.015000343322754,-3.0850005149841273,-3.7700004577636683,-3.6400012969970703,1,-0.17444366489158636,1.6129041189445539,26.489999771118164,-17.66699162869556,25.6299991607666,-1.5714324639760946,25.709999084472656,-0.17444366489158636
6714,2011-11-30,27.09000015258789,28.420000076293945,26.95000076293945,28.239999771118164,9965300.0,-0.027638206780138064,-1.0559453990831327,-0.9274192183868468,49.09345125370199,49.715550056450155,-0.1944584749718956,-0.03081474514574012,-1.5810417732998303,-0.9969047734602228,7.758027472395414,1.4699993133544957,0.2756202301328443,0.06350040435791016,-1.4157638755167419,1.5427646842325622,-0.6761317355794176,0.803132544295238,-1.5011992645263668,53.8194336365003,1.701953826336009,0.7396321399373268,11,-0.1099996566772461,-0.21500015258789062,-2.0899996757507324,-2.7749996185302734,-2.469999313354492,2,-0.1469176640759865,1.0000025775022714,27.86000061035156,1.6129041189445539,26.489999771118164,-17.66699162869556,25.6299991607666,-0.1469176640759865
6715,2011-12-01,27.06999969482422,27.36000061035156,26.79999923706055,26.86000061035156,6444800.0,-0.0007382967017725006,-2.393928885189839,-0.1826079601148421,48.38256400076184,48.56551490060535,-0.3683987938580877,0.028448440682964815,-1.4981247754765832,-1.051968006823678,7.950275348604019,0.5600013732910085,0.14332011973269587,0.019499969482421164,-1.4454518864872554,1.4844518254520978,-0.7129759585024189,0.7519758974672612,-1.3679508392333979,53.12497309511778,2.4375693102332505,0.732475927984839,12,-0.08999919891357422,-0.19499969482421875,-2.0699992179870605,-2.7549991607666016,-2.35000038146973,3,-0.13668263381245105,-1.0559453990831327,27.09000015258789,1.0000025775022714,27.86000061035156,1.6129041189445539,26.489999771118164,-0.13668263381245105
6716,2011-12-02,27.60000038146973,27.75,27.149999618530273,27.40999984741211,5143100.0,0.019578895183617107,1.4489822927898295,0.9047683923705738,46.42336152587799,47.40341573976898,-0.9899633178710054,-0.4796779100575357,-1.9619439677039203,-1.6563092388402083,8.664245738868766,0.6800003051757812,-0.007207323397466325,0.520000648498538,-0.965140101119534,2.00514139811661,-0.22256972631049976,1.2625710233075758,-1.7892334770507858,62.72729952472379,16.202320832553966,0.7425703748090362,12,-0.6199998855590856,-0.7250003814697301,-2.594999790191654,-3.279999732971195,-2.7900009155273438,4,-0.14202898630848515,-2.393928885189839,27.06999969482422,-1.0559453990831327,27.09000015258789,1.0000025775022714,27.86000061035156,-0.14202898630848515
6717,2011-12-05,28.3700008392334,28.53000068664551,27.81999969482422,27.959999084472656,5401500.0,0.0278985669246814,-1.0579722964736296,2.1578979069416855,55.09066285516366,47.55107258271764,-1.7372931807259633,-1.2292165618842645,-2.6531942947693103,-2.4683462359447113,9.223145079587063,0.9300003051757812,-0.12522669520575747,1.2370010375976577,-0.35454420958946287,2.828546284784778,0.4412284140040974,2.032773661191218,-2.454864607939456,92.11823678362859,46.67396794750296,0.7957726235935605,12,-1.3350000381469727,-1.4400005340576172,-2.9900002479553223,-3.6750001907348633,-3.610000610351559,0,-0.18117734032241783,1.4489822927898295,27.60000038146973,-2.393928885189839,27.06999969482422,-1.0559453990831327,27.09000015258789,-0.18117734032241783
6718,2011-12-06,28.1299991607666,28.51000022888184,27.979999542236328,28.31999969482422,5905100.0,-0.008459699378467911,-1.1632691192327151,-0.46341395335854746,50.50071273114644,47.98952693364785,-1.3719241299647003,-0.9040382856528453,-2.369135074944559,-2.274598554792931,10.247016534009711,0.5300006866455114,-0.21667906626211675,0.9134993553161621,-0.7043914122426926,2.531390122875017,0.10455397153673474,1.7224447390955895,-2.057971062151566,76.87854388937808,34.66078494806297,0.8089453837794275,12,-1.0949983596801758,-1.1999988555908203,-2.7499985694885254,-3.4349985122680664,-3.839998245239258,1,-0.16672587154749052,-1.0579722964736296,28.3700008392334,1.4489822927898295,27.60000038146973,-2.393928885189839,27.06999969482422,-0.16672587154749052
6719,2011-12-07,28.1200008392334,28.25,27.31999969482422,28.0,5207000.0,-0.0003554326993066015,3.894749258391098,-0.6315815891181047,50.42858100423484,49.24085142592402,-1.1821082446628957,-0.8360957814545138,-2.2972009635313384,-2.301003279009418,11.036620178083895,0.9300003051757812,-0.26523568408603637,0.839500999450685,-0.8164993874278288,2.495501386329199,0.011500806011426334,1.6675011928899437,-1.9004943853365326,76.30060671275885,36.96709088853098,0.8280001934392571,12,-1.0850000381469727,-1.1900005340576172,-2.710000514984131,-3.4250001907348633,-3.660001754760742,2,-0.13869137302576373,-1.1632691192327151,28.1299991607666,-1.0579722964736296,28.3700008392334,1.4489822927898295,27.60000038146973,-0.13869137302576373
6720,2011-12-08,27.420000076293945,28.51000022888184,27.32999992370605,28.04999923706055,5906900.0,-0.02489334075562344,-1.9135829214477882,-5.249956290232883,49.30167385695695,50.77802275337165,-0.2391882404706145,-0.12684670592654612,-1.5350291169232904,-1.6428036538683877,11.36800259307802,1.1800003051757884,-0.25826512116278266,0.12950019836425852,-1.5273771482637635,1.7863775449922805,-0.6989384749497525,0.9579388716782695,-1.06186396843216,19.56523541916022,-20.771803906944523,0.8284386733140104,12,-0.04500007629394531,-0.38499927520751953,-2.0099997520446777,-2.72499942779541,-2.25,3,-0.10211521623886854,3.894749258391098,28.1200008392334,-1.1632691192327151,28.1299991607666,-1.0579722964736296,28.3700008392334,-0.10211521623886854
6721,2011-12-09,28.11000061035156,28.209999084472656,27.18000030517578,27.399999618530273,4685700.0,0.0251641331924779,1.2637387052217455,-1.1269872025818755,57.10419768687031,51.53859214515893,-0.6039132845711102,-0.7937484435217783,-2.150657449937885,-2.369420658723662,11.553249711301413,1.029998779296875,-0.15383037774714126,0.7790006637573192,-0.9179680376742851,2.4759693651889236,-0.06948368695848472,1.6274850144731232,-1.6215526277627497,68.88889202855609,23.828234409615625,0.8484843507158023,12,-0.595000267028805,-1.0749998092651332,-2.530000209808346,-3.414999961853024,-3.010000228881829,4,-0.12059769560263534,-1.9135829214477882,27.420000076293945,3.894749258391098,28.1200008392334,-1.1632691192327151,28.1299991607666,-0.12059769560263534
6722,2011-12-12,28.06999969482422,28.459999084472656,27.45000076293945,28.020000457763672,7806000.0,-0.0014230136840555074,1.4337367117231068,0.07042136227484622,62.241875208879826,52.06300890262154,-0.35338172433756654,-0.7961413183254145,-2.0003988014981644,-2.37909494197714,11.609246126716572,1.0099983215332067,0.056484683353097864,0.7399997711181641,-0.9551082048901165,2.4351077471264446,-0.10755421688597622,1.5875537591223043,-1.4590585499920081,66.91725118062001,18.365227080643564,0.8475539880041408,12,-0.40499973297118785,-1.034998893737793,-2.489999294281006,-3.3749990463256836,-3.0699996948242188,0,-0.11613823528052758,1.2637387052217455,28.11000061035156,-1.9135829214477882,27.420000076293945,3.894749258391098,28.1200008392334,-0.11613823528052758
6723,2011-12-13,23.729999542236328,25.709999084472656,23.6200008392334,25.479999542236328,31746700.0,-0.1546134734510929,-1.1218284235984841,-35.00053406576639,38.75115158945616,50.91386449548311,3.731584835720728,3.4107848655424604,2.439741873897731,1.8877242317670806,11.87895520305881,4.44999885559082,0.20686718769740864,-3.4045003890991197,-5.732730149257417,-1.0762706289408221,-4.56861526917827,-2.240385509019969,4.800001144409183,2.249462509868286,-48.504168176350056,1.1641148800791492,12,2.345001220703125,2.345001220703125,1.8500008583068848,0.965001106262207,1.9600009918212855,1,0.04340500238157374,1.4337367117231068,28.06999969482422,1.2637387052217455,28.11000061035156,-1.9135829214477882,27.420000076293945,0.04340500238157374
6724,2011-12-14,23.35000038146973,24.07999992370605,23.01000022888184,23.82999992370605,14835500.0,-0.016013449983016126,1.183673866586741,0.27428545270646915,39.07408509561376,49.87958906157777,3.939560794122862,3.604642292472956,2.8962535916666425,2.19574125167955,12.380078911288846,1.0699996948242116,0.18037266066885138,-3.548999595642087,-6.3813238601585525,-0.7166753311256215,-4.96516172790032,-2.1328374633838543,5.109998703002926,6.181820956143466,-48.50192834887106,1.4161621322582323,12,2.4200000762939453,2.4200000762939453,2.2300000190734828,1.345000267028805,2.010000228881829,2,0.04025698152894197,-1.1218284235984841,23.729999542236328,1.4337367117231068,28.06999969482422,1.2637387052217455,28.11000061035156,0.04025698152894197
6725,2011-12-15,23.36000061035156,23.85000038146973,23.1200008392334,23.46999931335449,8529800.0,0.00042827531984812595,-1.4745820792748592,0.22916418313743595,39.42219274592828,49.10168141936113,3.7414019764057045,3.398730743024185,2.952209263536478,2.1057413516269357,12.696548101683563,0.7299995422363317,-0.022934130798752506,-3.3039994239807164,-6.48872896731017,-0.1192698806512631,-4.896364195645443,-1.7116346523159898,4.881998519897465,6.422026696586839,-52.3918442396224,1.5923647716647258,12,2.4099998474121165,2.4099998474121165,2.219999790191654,1.3350000381469762,2.3499984741210973,3,0.047088974545388185,1.183673866586741,23.35000038146973,-1.1218284235984841,23.729999542236328,1.4337367117231068,28.06999969482422,0.047088974545388185
6726,2011-12-16,23.190000534057614,23.59000015258789,23.1299991607666,23.53000068664551,8805700.0,-0.007277400336137552,1.0000082928366476,3.0909469230636493,33.56574859409089,46.710024279241935,3.598475953547524,3.402134671597839,3.1520879671312514,2.209588840576341,13.499926449016753,0.46000099182128906,-0.11923130319896202,-3.2574995040893597,-6.7691455895648325,0.254146581386113,-5.013322546827094,-1.5016764613516251,4.842718640136724,3.302758586657738,-52.61840199607975,1.7558230427377357,12,2.569999694824226,2.579999923706062,2.7949991226196325,1.6849994659423864,1.8299999237060582,4,0.08538160830692676,-1.4745820792748592,23.36000061035156,1.183673866586741,23.35000038146973,-1.1218284235984841,23.729999542236328,0.08538160830692676
6727,2011-12-19,22.559999465942386,23.38999938964844,22.479999542236328,23.25,8941300.0,-0.02716692771050122,-1.1411751506243843,2.0294124246877594,21.505385385738435,43.488321240863264,3.7075461999181414,3.87647001919094,3.7888216805237356,2.782514709100912,14.853943911771228,0.9099998474121129,-0.23828969060155103,-3.6625005722045856,-7.563927618558626,0.238926474149455,-5.613214095381604,-1.711787049027567,5.271810950439452,2.476778174732166,-46.48769368523434,1.9507135231770196,12,2.9350004196166957,2.9450006484985316,3.610000610351559,2.380001068115231,2.8800010681152273,0,0.1125886957294413,1.0000082928366476,23.190000534057614,-1.4745820792748592,23.36000061035156,1.183673866586741,23.35000038146973,0.1125886957294413
6728,2011-12-20,23.059999465942386,23.26000022888184,22.690000534057614,22.82999992370605,9391800.0,0.02216312109203833,-1.2353002775014366,-0.3333324119095982,27.68550012324883,40.96131225408705,2.6962778611299605,3.2808384874335452,3.2911870571329906,2.2331963794212264,15.753839428531299,0.7000007629394531,-0.38834540330657674,-2.9950005531310993,-7.14242867956105,1.1524275732988514,-5.068714616346075,-0.9212864899161239,4.45070229799072,36.24998658895843,-11.600511650821353,2.0737140632149758,12,2.4350004196166957,2.4450006484985316,3.5850009918212855,2.0150012969970668,2.319999694824215,1,0.08412838590576843,-1.1411751506243843,22.559999465942386,1.0000082928366476,23.190000534057614,-1.4745820792748592,23.36000061035156,0.08412838590576843
6729,2011-12-21,22.8799991607666,23.10000038146973,22.70000076293945,23.040000915527344,5944900.0,-0.007805737612510799,1.857133125796124,-0.6956611878658999,27.2034899274813,38.50595848414531,2.29629677078875,3.373917339159071,3.4489433192221384,2.3725499683919686,16.702366417219874,0.39999961853028054,-0.7049453948606548,-3.010000801086427,-7.392406180125715,1.3724045779528602,-5.201203490606073,-0.8187981115667817,4.328860469864697,29.197034561971314,-17.243283487243367,2.191202689519644,12,2.5900001525878906,2.6250009536743164,3.902501106262207,2.1950016021728516,1.070001602172848,2,0.12281474984096374,-1.2353002775014366,23.059999465942386,-1.1411751506243843,22.559999465942386,1.0000082928366476,23.190000534057614,0.12281474984096374
6730,2011-12-22,23.21999931335449,23.29999923706055,22.770000457763672,22.85000038146973,6018400.0,0.014860147074257757,-1.0000000000000133,-2.312467962854748,25.6666710465023,35.012899968548865,1.4503982102545372,2.9911665953601485,3.0892242327643267,1.9945852259465973,17.378943030795487,0.5299987792968786,-0.9898875843524877,-2.545500659942629,-7.087990436514172,1.9969891166289138,-4.8167455482284005,-0.27425577165685766,3.7051287119731136,66.66660938896112,21.365853255224415,2.2712448882857714,12,2.2500000000000036,2.2850008010864293,3.56250095367432,1.8550014495849645,0.9600009918212926,3,0.09216198795347474,1.857133125796124,22.8799991607666,-1.2353002775014366,23.059999465942386,-1.1411751506243843,22.559999465942386,0.09216198795347474
6731,2011-12-23,23.28000068664551,23.290000915527344,23.0,23.1200008392334,3759100.0,0.0025840385471722627,2.2222269317170347,0.4324332683802103,19.3003784784934,30.241622554061482,0.7076244960946845,2.8944839899027706,3.0184988385575195,1.895145698020766,18.331207525001744,0.29000091552734375,-1.3082144316359887,-2.367999362945554,-7.044834439903415,2.3088357140123072,-4.7064169014244825,-0.02958182446662505,3.378419629696616,87.91222841237308,46.52869705437905,2.3384175384789296,12,0.8149986267089808,2.2249994277954066,3.5024995803832972,1.7950000762939418,1.019998550415039,4,0.10438137139837389,-1.0000000000000133,23.21999931335449,1.857133125796124,22.8799991607666,-1.2353002775014366,23.059999465942386,0.10438137139837389
6732,2011-12-27,23.43000030517578,23.57999992370605,22.85000038146973,23.20000076293945,6687400.0,0.0064432823928701755,1.7547215984338214,1.4374985098824498,21.341479725239466,28.307214569148517,-0.18972774490983468,2.638773965997405,2.855750910706604,1.7390720992254565,19.91176805764625,0.729999542236321,-1.5962857295989004,-2.0649997711181634,-6.825320737732589,2.6953211954962626,-4.4451602544253745,0.31516071218904784,2.977714764719998,83.14609871928992,44.34180682308971,2.380160483307213,12,-0.15000057220458984,2.0749998092651367,3.3524999618530273,1.6450004577636719,0.4300003051757777,1,0.06786172137764135,2.2222269317170347,23.28000068664551,-1.0000000000000133,23.21999931335449,1.857133125796124,22.8799991607666,0.06786172137764135
6733,2011-12-28,23.0,23.51000022888184,22.88999938964844,23.43000030517578,4364100.0,-0.018352552265259336,1.1016972165648085,-1.8695702652048871,20.301635296109012,26.221386813647985,0.1406201254505426,2.8311618614621885,3.293211348618925,2.15085603376707,20.855261655492196,0.6200008392333984,-2.058706731813295,-2.2520000457763665,-7.000161621478565,2.496161529925832,-4.626080833627466,0.12208074207473274,3.172052138236211,34.090854904817114,0.028372130516167715,2.3740807878510988,12,0.16499996185302734,2.505000114440918,3.7825002670288086,2.075000762939453,1.6700000762939453,2,0.10608697974163528,1.7547215984338214,23.43000030517578,2.2222269317170347,23.28000068664551,-1.0000000000000133,23.21999931335449,0.10608697974163528
6734,2011-12-29,23.11000061035156,23.170000076293945,22.8799991607666,22.88999938964844,3552100.0,0.004782635232676524,-1.416657394897878,-0.5116303827114329,23.163156600835748,24.414827241971036,-0.007827806819904026,2.537816660446495,3.1756616138329754,2.0481621833930994,21.484085766140037,0.29000091552734375,-2.6047665443207357,-1.9429994583129933,-6.700416482586849,2.814417565960863,-4.321707970449921,0.43570905382393477,2.840528372124659,41.97535515561359,5.827948058538318,2.378708512136929,12,-0.07500076293944957,2.394999504089359,3.654999732971195,1.9650001525878942,2.2699985504150426,3,0.09822581092439497,1.1016972165648085,23.0,1.7547215984338214,23.43000030517578,2.2222269317170347,23.28000068664551,0.09822581092439497
6735,2011-12-30,23.3700008392334,23.5,23.06999969482422,23.10000038146973,4120600.0,0.011250550498271172,-1.6060479955611042,1.2272679983354375,18.81580819712734,22.775944975641757,-0.297550991154246,2.0937571833873854,2.921938675903796,1.7783732175829385,22.159238076237166,0.43000030517578125,-2.593743597610967,-1.4979992866516127,-6.212736068193408,3.2167374948901823,-3.8553676774225103,0.8593691041192848,2.3722963768284266,71.23298408799958,37.606721340844125,2.3573683907708984,12,-0.34000110626220703,2.1349992752075195,3.3949995040893555,1.7049999237060547,2.029998779296875,4,0.02481813876242356,-1.416657394897878,23.11000061035156,1.1016972165648085,23.0,1.7547215984338214,23.43000030517578,0.02481813876242356
6736,2012-01-03,23.68000030517578,23.8799991607666,23.540000915527344,23.70000076293945,5431600.0,0.013264846162177157,-1.2666607326780515,-0.07407564390566605,22.109289342020645,22.843045415228673,-0.5931058775048861,1.5547355286261215,2.5997040246475542,1.4768941185826492,22.37291488915235,0.5099983215332031,-2.553083119741572,-0.9919998168945305,-5.55191041190664,3.5679107781175787,-3.2719551144005834,1.2879554806115223,1.8665590504565124,80.58261236704091,49.05376177050234,2.2799552975060546,1,-0.3950004577636719,1.8249998092651367,3.0699996948242188,1.3950004577636719,1.6700000762939489,1,0.02111486459274725,-1.6060479955611042,23.3700008392334,-1.416657394897878,23.11000061035156,1.1016972165648085,23.0,0.02111486459274725
6737,2012-01-04,23.229999542236328,23.63999938964844,22.95000076293945,23.63999938964844,7836500.0,-0.01900341035219899,2.365848212208873,20.499523173759304,43.7185982628765,24.62450076407619,-0.04254499318656357,1.6863776998399445,3.0207050063926957,1.918993583639974,22.18052797457882,0.7299995422363317,-2.5290499062162013,-1.1850005149841323,-5.436288931832507,3.066287901864243,-3.31064472340832,0.9406436934400553,2.132566224592207,35.000038146972656,-0.22285552149412524,2.125644208424188,1,0.06000041961669922,2.27500057220459,3.4925007820129395,1.845001220703125,1.850000381469723,2,0.04606111562244197,-1.2666607326780515,23.68000030517578,-1.6060479955611042,23.3700008392334,-1.416657394897878,23.11000061035156,0.04606111562244197
6738,2012-01-05,23.440000534057614,23.790000915527344,22.85000038146973,23.20000076293945,8463300.0,0.009040077312075123,-1.0000000000000226,-0.585365513263051,51.18110275639026,27.288679967288296,-0.2156523469054754,1.166821864156244,2.7722632659003423,1.7225105101092488,21.91075774346436,0.9400005340576136,-2.421418908499316,-0.7404995918273976,-4.63106859608509,3.1500694124302946,-2.6857840939562436,1.2047849103014485,1.7496112592953885,57.28163609967063,17.625766661780034,1.945284502128847,1,-0.11500072479247692,2.0649995803833043,3.4524998664855993,1.6350002288818395,1.7699985504150426,3,0.017918091583816187,2.365848212208873,23.229999542236328,-1.2666607326780515,23.68000030517578,-1.6060479955611042,23.3700008392334,0.017918091583816187
6739,2012-01-06,24.21999931335449,24.60000038146973,23.559999465942386,23.57999992370605,8873400.0,0.03327639767599666,-2.058824849375688,2.6666666666666665,59.388624465432684,31.03556368050278,-0.8779037169958421,0.08396899165521532,1.9743452713825569,0.9472901331661383,22.063589852570875,1.1599998474121165,-2.112207071479169,0.2344992637634249,-3.187408416263395,3.6564069437902447,-1.476454576249985,1.9454531037768348,0.8070357449315146,78.28565325055763,33.00382671584427,1.71095384001341,1,-0.4949989318847585,1.2850008010864293,2.6725010871887243,0.8550014495849645,1.2700004577636754,4,0.018579718236876097,-1.0000000000000226,23.440000534057614,2.365848212208873,23.229999542236328,-1.2666607326780515,23.68000030517578,0.018579718236876097
6740,2012-01-09,24.6200008392334,24.68000030517578,23.959999084472656,24.28000068664551,6952000.0,0.016515340099880094,2.1304463204683795,0.5312507450587647,64.86485200418113,36.09828296113476,-1.1828163992913474,-0.5655531660363238,1.5413603626040207,0.5488530021408877,21.977233180123022,0.720001220703125,-1.8930449149749755,0.7745007514953599,-2.263320449810241,3.8123219528009606,-0.7444098491574422,2.293411352148162,0.2542120880896235,96.72134052219663,44.223884460940056,1.5189106006528008,1,-0.8550004959106445,0.8849992752075195,2.307499408721924,0.4849996566772461,0.7299995422363317,0,0.030869142795564075,-2.058824849375688,24.21999931335449,-1.0000000000000226,23.440000534057614,2.365848212208873,23.229999542236328,0.030869142795564075
6741,2012-01-10,24.71999931335449,24.959999084472656,24.38999938964844,24.809999465942386,7090800.0,0.004061676308383166,1.9230799327047041,-0.2647062123439297,75.23362778381366,42.086299412087435,-1.1812958897921817,-0.982939719604289,1.3959652945430747,0.45197434201854136,21.952113435829983,0.5699996948242152,-1.6327230174078267,1.0439992904663065,-1.2883308112620568,3.3763293921946698,-0.12216576039787341,2.2101643413304863,-2.2399997711181605,88.62559627280326,28.569818045740448,1.1661650508641817,1,-0.8149995803832972,0.7850008010864293,2.2075009346008336,0.3850011825561559,1.1500015258789098,1,0.027508103724275923,2.1304463204683795,24.6200008392334,-2.058824849375688,24.21999931335449,-1.0000000000000226,23.440000534057614,0.027508103724275923
6742,2012-01-11,24.809999465942386,25.03000068664551,24.459999084472656,24.59000015258789,4682900.0,0.003640782972808454,-1.3749995032961417,-2.44443267070726,72.60980307501835,47.89831805418847,-1.1789347176311935,-1.4015516836892097,1.2784092102347628,0.3782630545481531,21.732662228612266,0.5700016021728551,-1.3674742172531076,1.2969994544982946,0.058475788656217276,2.535523120340372,0.6777376215772541,1.916261287419335,-2.2803999328613322,89.90820229791731,25.73237124953755,0.6192618329210391,1,-0.8699989318847656,0.6950006484985316,2.117500782012936,0.29500102996825817,0.8999996185302699,2,0.021765454540562335,1.9230799327047041,24.71999931335449,2.1304463204683795,24.6200008392334,-2.058824849375688,24.21999931335449,0.021765454540562335
6743,2012-01-12,24.76000022888184,24.989999771118164,24.540000915527344,24.86000061035156,3791300.0,-0.002015285696768454,1.5000026491048675,-0.45454860719762297,75.13369283949008,53.67282208070562,-0.9532714680973413,-1.3390865484748602,1.3084076299074745,0.4437871112653582,21.137624407283358,0.4499988555908203,-1.0471613906964095,1.195500183105473,-0.16105076937760643,2.5520511355885525,0.5172247068639351,1.873775659347011,-2.1303846496582075,81.63263717328573,12.493875901224456,0.678275476241539,1,-0.8199996948242188,0.7349996566772425,2.222500324249264,0.4000005722045863,1.1499996185302699,3,0.01292405863756585,-1.3749995032961417,24.809999465942386,1.9230799327047041,24.71999931335449,2.1304463204683795,24.6200008392334,0.01292405863756585
6744,2012-01-13,24.290000915527344,24.70000076293945,23.979999542236328,24.61000061035156,4295300.0,-0.018982201494742057,1.8800048828125266,3.1999847412693367,63.82430710770604,58.673766404103255,-0.3333409118466122,-0.8380196770203128,1.7622036709962785,0.9284921978833935,20.341928552194233,0.7800006866455114,-0.7571077232418482,0.678500843048095,-0.7114825849154727,2.0684842710116627,-0.016490870933690616,1.3734925570298806,-1.5643699320068372,30.84124644155223,-37.01527683278805,0.694991713981784,1,-0.350000381469723,1.2049989700317383,2.6924996376037598,0.869999885559082,0.7899990081787074,4,0.03787559218893266,1.5000026491048675,24.76000022888184,-1.3749995032961417,24.809999465942386,1.9230799327047041,24.71999931335449,0.03787559218893266
6745,2012-01-17,24.459999084472656,24.75,24.3799991607666,24.489999771118164,3510900.0,0.006998689276979109,-2.894734728705516,0.09375223517631175,64.82410928443228,63.41985750881565,-0.37153359733267166,-0.9711760471838744,1.5563665239813105,0.7674717808069857,19.48081857885708,0.45999908447265625,-0.38626057136843883,0.7934990882873549,-0.6409239521030301,2.22792212867774,0.07628756809216242,1.5107106084825475,-1.6421933128271498,45.71419229322986,-18.795539521542906,0.7172115201951933,1,-0.5199985504150355,1.0350008010864258,2.5225014686584473,0.7000017166137695,0.7300014495849574,1,0.04210959628773492,1.8800048828125266,24.290000915527344,1.5000026491048675,24.76000022888184,-1.3749995032961417,24.809999465942386,0.04210959628773492
6746,2012-01-18,25.170000076293945,25.209999084472656,24.31999969482422,24.459999084472656,4546100.0,0.029027024464281403,1.2531658405502828,-23.666158052005848,69.16299726039135,66.24701295298397,-0.9476016045408926,-1.6076603408852321,0.8044979762354565,0.05997031503318695,18.418516887098004,0.8899993896484375,-0.03418107384173652,1.4045001029968276,-0.1589573189356166,2.967957524929272,0.6227713920306073,2.186228813963048,-2.2637065080484398,96.74804690528693,33.1665778923133,0.7817287109662218,1,-1.140000343322754,0.2999992370605469,2.0350003242492676,-0.009999275207519531,-0.18000030517578125,2,0.007151382782287552,-2.894734728705516,24.459999084472656,1.8800048828125266,24.290000915527344,1.5000026491048675,24.76000022888184,0.007151382782287552
6747,2012-01-19,25.10000038146973,25.3799991607666,25.059999465942386,25.15999984741211,4611900.0,-0.002781076464522636,-3.5713818612827253,-0.0845061720103645,75.11963141614304,68.90684947073427,-0.6531303394550996,-1.409899648870553,0.8212821425245771,0.146617969677461,16.991561971717317,0.3199996948242152,0.3461958620351808,1.2075003623962424,-0.35629901947813636,2.771299744270621,0.4256006714590548,1.98940005333343,-2.055484482250595,80.00008174353536,12.16410992959419,0.7818996909371889,1,-0.6300010681152379,0.3699989318847621,2.1750001907348597,0.060000419616695666,-0.09000015258789062,3,0.030677308608016096,1.2531658405502828,25.170000076293945,-2.894734728705516,24.459999084472656,1.8800048828125266,24.290000915527344,0.030677308608016096
6748,2012-01-20,25.0,25.440000534057614,24.96999931335449,25.15999984741211,4287000.0,-0.003984078882467101,-3.272714662227633,2.6666878596180488,72.66187313610331,70.38165487858657,-0.34483606614506,-1.2196387734535108,0.8932100386023762,0.25247515597011727,15.446637952549608,0.470001220703125,0.7006963942972391,1.0104999542236328,-0.5763734589778551,2.5973733674251207,0.21706324762288887,1.8039366608243768,-1.7686454398570675,69.86299759230076,-1.1927729965952096,0.7934367066007444,1,-0.3000001907348633,-0.9050006866455078,2.3500003814697266,0.16000080108642578,0.5400009155273438,4,0.028399963378906268,-3.5713818612827253,25.10000038146973,1.2531658405502828,25.170000076293945,-2.894734728705516,24.459999084472656,0.028399963378906268
6749,2012-01-23,25.690000534057614,25.78000068664551,24.95000076293945,24.959999084472656,5514700.0,0.02760002136230444,-1.213338758694351,-4.562513411057842,75.217396352153,71.53193758391679,-0.8989192690386822,-1.7795664206301218,0.17032564735569267,-0.43781575981754983,13.96466451987351,0.8299999237060618,0.8842591400080622,1.5600004196166957,-0.10873365154149184,3.228734490774883,0.7256333840376001,2.394367455195791,-2.2377813765232126,93.83561017478308,21.86031823140854,0.8343670355790939,1,-0.8100004196166957,-1.5600004196166957,0.3850002288818395,-0.5299997329711879,-0.9899997711181641,0,0.008563616534878582,-3.272714662227633,25.0,-3.5713818612827253,25.10000038146973,1.2531658405502828,25.170000076293945,0.008563616534878582
6750,2012-01-24,25.36000061035156,25.61000061035156,25.11000061035156,25.59000015258789,4197600.0,-0.012845461924711477,2.7036974243773844,-0.31506724043780737,68.18182568811122,70.74840401772764,-0.5061372287571331,-1.3502507371099313,0.45067870906498086,-0.10683465738536668,12.635986048200811,0.5799999237060547,1.0248438601105114,1.1230004310607882,-0.5742430390875128,2.820243901209089,0.27437869598663767,1.9716221661349387,-1.6284476693238261,71.23289102906573,0.33205915855926094,0.8486217350741505,1,-0.480000495910641,-1.230000495910641,0.4099998474121165,-0.19999980926513317,-0.6599998474121094,1,-0.01104103627391928,-1.213338758694351,25.690000534057614,-3.272714662227633,25.0,-3.5713818612827253,25.10000038146973,-0.01104103627391928
6751,2012-01-25,25.709999084472656,25.809999465942386,24.85000038146973,25.270000457763672,4581200.0,0.013801201328766277,1.9999999999999667,-1.9130413149121492,77.4336436293664,71.28438630154409,-0.7833093404641431,-1.590406557380689,0.05149774382124406,-0.45955495089311427,11.105980174919209,0.9599990844726562,1.0798470888557397,1.351498985290526,-0.4041925875893497,3.1071905581704016,0.4736531988505881,2.2293447717304637,-1.7326324139707907,89.58328366274829,13.557082678960583,0.8778457864399375,1,-0.8149995803833008,-1.5649995803833008,0.06000137329101918,-0.5499982833862305,-1.3999996185302699,2,-0.020225537492496115,2.7036974243773844,25.36000061035156,-1.213338758694351,25.690000534057614,-3.272714662227633,25.0,-0.020225537492496115
6752,2012-01-26,25.020000457763672,25.989999771118164,24.940000534057614,25.790000915527344,6562400.0,-0.02683775384207243,-1.2580621344249556,-1.7500065023451792,65.8000173187454,70.24731124368355,-0.06748630662953659,-0.8170732857620635,0.6578140114733131,0.2364556224238541,9.931457799326814,1.0499992370605504,1.057876257162846,0.5820003509521499,-1.1403430406487693,2.304343742553069,-0.2791713448483115,1.4431720467526112,-0.7860651959001324,14.912295378190363,-60.86246849812623,0.8611716958004604,1,-0.03500080108642578,-0.7850008010864258,0.7449998855590856,0.5900001525878906,-0.3800010681152308,3,-0.001199068189313257,1.9999999999999667,25.709999084472656,2.7036974243773844,25.36000061035156,-1.213338758694351,25.690000534057614,-0.001199068189313257
6753,2012-01-27,25.440000534057614,25.489999771118164,24.88999938964844,25.06999969482422,3981400.0,0.016786573485597867,1.5531968427246567,-0.48052028476449987,63.14657741581964,70.17200794458506,-0.4256456816080636,-1.1013697827804236,0.17179375382902506,-0.1640118516925959,8.6673023315314,0.600000381469723,0.9941283712358313,0.88000040054321,-0.757018553918023,2.517019355004443,0.06149092331259354,1.6985098777738266,-0.9250949507133335,51.754427058933295,-22.72359102889623,0.8185094772306167,1,-0.28500080108642223,-1.100000381469723,0.059999465942386365,0.06499958038330433,-1.3800010681152273,4,-0.016902527364341613,-1.2580621344249556,25.020000457763672,1.9999999999999667,25.709999084472656,2.7036974243773844,25.36000061035156,-0.016902527364341613
6754,2012-01-30,25.3799991607666,25.46999931335449,24.959999084472656,25.18000030517578,3745000.0,-0.0023585444980901427,1.6842176590757685,0.540536221499384,58.8371991930576,69.5067957122101,-0.2176570634259285,-0.9092014002573734,0.15017660212672723,-0.07185474519667423,7.326684474815118,0.5100002288818324,0.9478063053147245,0.7064990997314453,-0.8181373634839524,2.231135562946843,-0.05581913187625176,1.4688173313391424,-0.6290785073785017,46.491145882132315,-24.13336087282734,0.7623182316076983,1,-0.22499942779541016,-1.034998893737793,0.12000083923339844,0.1250009536743164,-0.9899997711181605,0,0.0063042458649122946,1.5531968427246567,25.440000534057614,-1.2580621344249556,25.020000457763672,1.9999999999999667,25.709999084472656,0.0063042458649122946
6755,2012-01-31,23.95000076293945,24.60000038146973,23.68000030517578,24.54999923706055,9743500.0,-0.056343516355890966,1.6285687816415004,-3.0000095367977697,43.161641323978856,66.61775616371983,1.265467657871131,0.5970901882992372,1.4802569714624916,1.3623515303647267,6.684235241004255,1.6999988555908203,0.8607963314236748,-0.7524992942810087,-2.1924535081817993,0.6874549196197819,-1.472476401231404,-0.032522187330613406,2.0399990081787145,11.688334207190799,-54.31862450780823,0.7199771069503949,1,0.8849992752075231,0.4299993515014684,1.5374989509582555,1.5549993515014684,0.5999984741211009,1,0.03131523908594436,1.6842176590757685,25.3799991607666,1.5531968427246567,25.440000534057614,-1.2580621344249556,25.020000457763672,0.03131523908594436
6756,2012-02-01,24.18000030517578,24.3700008392334,23.979999542236328,24.1299991607666,6653200.0,0.009603320873051269,-1.2285764110277329,-0.08333545261498064,44.540730194546406,63.22010047243131,0.9837167313630957,0.4284361636305327,1.168360367631589,1.1435284988751633,6.487515388528391,0.42000007629394887,0.8641950608478837,-0.5474997520446792,-1.9288776990371126,0.8338781949477543,-1.238188725540894,0.1431892214515358,1.7637994766235359,21.645026649217037,-39.63093117268255,0.6906889734962166,2,0.6549997329711914,0.23999977111816406,1.3074994087219238,1.3249998092651367,0.5900001525878906,2,0.021505395004166372,1.6285687816415004,23.95000076293945,1.6842176590757685,25.3799991607666,1.5531968427246567,25.440000534057614,0.021505395004166372
6757,2012-02-02,24.29999923706055,24.46999931335449,24.1200008392334,24.18000030517578,3742400.0,0.004962734920192835,-1.9166799122611524,2.3999237078009483,46.06163158807502,60.264518078205946,0.825068447383785,0.41393155110531765,0.9809997079058519,1.0307271993818112,5.6843452321270735,0.3499984741210902,0.8536475374728987,-0.4810008049011181,-1.690348440750551,0.7283468309483148,-1.0856746228258345,0.12367301302359834,1.5985245552062963,34.25409474151223,-23.437004651894895,0.6046738179247159,2,0.5350008010864222,0.12000083923339488,0.5000004768371547,1.2050008773803675,0.26000022888183594,3,0.00041153206567123846,-1.2285764110277329,24.18000030517578,1.6285687816415004,23.95000076293945,1.6842176590757685,25.3799991607666,0.00041153206567123846
6758,2012-02-03,23.86000061035156,24.6299991607666,23.79999923706055,24.54999923706055,8449500.0,-0.018106939939238287,-1.0493790531089822,-5.750039736783434,46.29947703792704,57.05141593218083,1.2140194256101857,0.9349439176884466,1.368089567801416,1.46809308592454,5.161918536376053,0.8299999237060511,0.7417271422221674,-0.9419994354248082,-2.064789040800381,0.18079016995076458,-1.5033942381125946,-0.38060463273702183,1.9941527121734666,10.055888542582203,-48.92347653338464,0.5613948026877856,2,0.9749994277954137,0.5599994659423864,0.5324993133544957,1.644999504089359,0.7299995422363317,4,0.03269064372774921,-1.9166799122611524,24.29999923706055,-1.2285764110277329,24.18000030517578,1.6285687816415004,23.95000076293945,0.03269064372774921
6759,2012-02-06,24.670000076293945,24.71999931335449,23.76000022888184,23.78000068664551,6574000.0,0.03394800692465072,-1.0645134826944065,-1.289856755068287,51.627915916910496,55.21209262426965,0.27280553848969546,0.1690534031282631,0.5209174425472334,0.6858513478307771,5.521237874713247,0.9599990844726491,0.625327209198467,-0.15450000762939453,-1.2457756947602405,0.9367756795014515,-0.7001378511948175,0.39113783593602847,1.140670185884094,95.19237646696374,33.10844869763709,0.5456378435654228,2,0.16499996185302734,-0.25,-0.33500003814697266,0.8350000381469727,-0.75,0,-0.024726412990072277,-1.0493790531089822,23.86000061035156,-1.9166799122611524,24.29999923706055,-1.2285764110277329,24.18000030517578,-0.024726412990072277
6760,2012-02-07,25.3799991607666,25.420000076293945,24.440000534057614,24.540000915527344,7672400.0,0.028779857408874232,1.1304336107972586,0.9438189003377547,51.6279016126428,52.344787955744806,-0.4850685667440757,-0.5070878234527285,-0.20361860728314696,-0.0025179125386713963,5.608613733299621,0.9799995422363317,0.5423776171648029,0.5174991607666009,-0.5964858038056668,1.6314841253388686,-0.039493321519533,1.0744916430527347,0.3880577022713929,97.59030607203344,38.24329372750772,0.5569924822861333,2,-0.5449991226196289,-0.9599990844726562,-1.109999179840088,0.1250009536743164,-0.179998397827152,1,-0.03900708447022094,-1.0645134826944065,24.670000076293945,-1.0493790531089822,23.86000061035156,-1.9166799122611524,24.29999923706055,-0.03900708447022094
6761,2012-02-08,25.399999618530273,25.75,25.239999771118164,25.290000915527344,6504900.0,0.0007880401270694559,-3.857122096983679,0.13095111046523508,52.34374627470611,50.84964672862933,-0.6187332517903279,-0.49912258479638894,-0.23564431284422227,-0.027217793851221472,5.961022599196556,0.5100002288818359,0.3751790855981234,0.5034996032714858,-0.6334447090819495,1.640443915624921,-0.06497255290523185,1.0719717594482034,-1.7199993133544922,82.41203910927763,24.61679005822448,0.5684721561767174,2,-0.6849994659423828,-0.9799995422363281,-1.1324996948242188,0.10500049591064453,0.12000083923339844,2,-0.03346458245021444,1.1304336107972586,25.3799991607666,-1.0645134826944065,24.670000076293945,-1.0493790531089822,23.86000061035156,-0.03346458245021444
6762,2012-02-09,25.35000038146973,25.59000015258789,25.040000915527344,25.5,4519600.0,-0.0019684739295848797,2.3333294801028814,-1.363648974354496,52.755911661122354,49.69512831144074,-0.5777582288583147,-0.4285663739786081,-0.22622388546540506,0.021735354240671967,6.251332140574108,0.5499992370605469,0.262596906317885,0.42650032043457387,-0.7273172736781035,1.5803179145472512,-0.15040847662176304,1.0034091174909108,-1.6286000823974653,79.8995143448929,22.654592238381305,0.5769087970563385,2,-0.6350002288818395,-0.9300003051757848,-0.9550004005432164,0.15499973297118785,0.7700004577636683,3,-0.022879681064226887,-3.857122096983679,25.399999618530273,1.1304336107972586,25.3799991607666,-1.0645134826944065,24.670000076293945,-0.022879681064226887
6763,2012-02-10,25.07999992370605,25.29999923706055,24.920000076293945,25.149999618530273,3456000.0,-0.010650905471427219,1.0540554473003003,0.4666658189540421,44.85664954661014,48.14173390627991,-0.4069938930544801,-0.1405702516312921,-0.0449422924041869,0.2943782213039192,6.614946417326445,0.4300003051757848,0.05780319324945182,0.14049987792968466,-1.0126460674568172,1.2936458233161865,-0.43607309476356804,0.7170728506229374,-1.31802763061523,66.33165058519164,13.148643484730485,0.5765729726932511,2,-0.3649997711181605,-0.6599998474121058,-0.6824998855590785,0.42500019073486683,1.2100009918212926,4,-0.02073367062781173,2.3333294801028814,25.35000038146973,-3.857122096983679,25.399999618530273,1.1304336107972586,25.3799991607666,-0.02073367062781173
6764,2012-02-13,25.209999084472656,25.45000076293945,25.020000457763672,25.21999931335449,2733400.0,0.005183379631661378,-1.2051440057514087,0.14286103542228532,48.69108431424899,48.75611646075437,-0.6298823891922218,-0.20881770310072412,-0.23915569306475604,0.1727540424525138,6.421664466685726,0.4300003051757777,-0.04556471295716946,0.22449913024902202,-0.8923849038918839,1.3413831643899279,-0.33394288682142914,0.7829411473194732,-1.4082662372436516,58.77853926155014,7.553259244400557,0.5584420170704523,2,-0.4549989700317383,-0.4349994659423828,-0.7949991226196289,0.2950010299682617,1.9300003051757848,0,-0.024593373835806065,1.0540554473003003,25.07999992370605,2.3333294801028814,25.35000038146973,-3.857122096983679,25.399999618530273,-0.024593373835806065
6765,2012-02-14,25.489999771118164,25.5,25.13999938964844,25.25,2780400.0,0.011106731329393993,1.7692330264460718,-23.999427808515108,48.05654115108947,49.14676212259248,-0.7470183699504496,-0.4297292711322349,-0.5807961725038808,-0.08646045661182455,6.26141170847044,0.36000061035155895,-0.15741456532873954,0.45299978256225515,-0.6568239182382207,1.562823483362731,-0.10191206783798279,1.007911632962493,-1.6493015808337397,68.67466833961839,21.38016924534756,0.5549118504002379,2,-0.7349996566772461,-0.6549997329711914,-0.8749995231628418,0.015000343322753906,1.4699993133544922,1,-0.061592770063620406,-1.2051440057514087,25.209999084472656,1.0540554473003003,25.07999992370605,2.3333294801028814,25.35000038146973,-0.061592770063620406
6766,2012-02-15,25.35000038146973,25.70000076293945,25.18000030517578,25.57999992370605,3686300.0,-0.005492326045724916,1.2127621583014274,-0.95833233992161,53.22896530152378,49.943132535197904,-0.47338229499138507,-0.2904445251132053,-0.5224203801058884,0.07164634054471009,6.641277250419122,0.5200004577636683,-0.2467287084626264,0.30400037765503285,-0.8132590785907468,1.4212598339008125,-0.25462935046785873,0.8626301057779244,-1.4711161549909946,55.12819572314196,3.5831706607662923,0.5586297281228899,2,-0.5950002670288121,-0.5150003433227575,-0.7150001525878942,0.15499973297118785,2.1599998474121094,2,-0.005917144626156556,1.7692330264460718,25.489999771118164,-1.2051440057514087,25.209999084472656,1.0540554473003003,25.07999992370605,-0.005917144626156556
6767,2012-02-16,25.8700008392334,25.899999618530273,25.28000068664551,25.29999923706055,3622900.0,0.02051283826187933,-1.032787705392192,-2.4782727679830776,54.12668613799261,50.81282243520519,-0.8350746793314272,-0.790320875120333,-1.1445081001289523,-0.4259214069016046,6.940315205824005,0.6199989318847621,-0.11834236508460805,0.7855008125305183,-0.3910859181573798,1.9620875432184164,0.19720744718656746,1.3737941778744691,-1.9536942972842368,96.9388986418893,43.54409324129503,0.5882933653439493,2,-1.0400009155273438,-1.0350008010864258,-1.1650009155273438,-0.36500072479248047,1.5,3,-0.013529198690203748,1.2127621583014274,25.35000038146973,1.7692330264460718,25.489999771118164,-1.2051440057514087,25.209999084472656,-0.013529198690203748
6768,2012-02-17,25.709999084472656,26.04999923706055,25.690000534057614,25.920000076293945,3311300.0,-0.006184837633174345,-1.8800115967681388,-0.36842175709816355,53.10734645920731,50.9772036065715,-0.4303045625033022,-0.6054417991226728,-1.0828205050222977,-0.26079542175087767,7.44879862145064,0.3599987030029368,-0.0072730726339891305,0.5899991035461412,-0.6182703394095341,1.7982685465018164,-0.014135617931696487,1.1941338250239788,-1.7143448194602513,66.99023732630121,12.196625895911154,0.6041347214778383,2,-0.4649991989135742,-0.8449993133544922,-0.9874987602233887,-0.20499897003173828,1.220001220703125,4,0.01594717111477295,-1.032787705392192,25.8700008392334,1.2127621583014274,25.35000038146973,1.7692330264460718,25.489999771118164,0.01594717111477295
6769,2012-02-21,25.90999984741211,26.290000915527344,25.85000038146973,25.93000030517578,5444100.0,0.007779104241985024,-5.285749318801358,0.09523982525136011,74.0196083014584,53.465171016439896,-0.48714194267404665,-0.8307064434734954,-1.3805161011729155,-0.44599436809001247,7.684235298870723,0.5800018310546875,0.10063017027058052,0.7789999008178725,-0.45485376668003497,2.01285356831578,0.162073067068917,1.395926734566828,-1.7910848840768168,66.95647270338934,6.4331366451484016,0.6169268337489543,2,-0.30499935150146484,-0.9249992370605469,-1.1924996376037598,-0.4049997329711914,0.7100009918212891,1,0.01466619337526498,-1.8800115967681388,25.709999084472656,-1.032787705392192,25.8700008392334,1.2127621583014274,25.35000038146973,0.01466619337526498
6770,2012-02-22,25.07999992370605,26.06999969482422,25.04999923706055,25.899999618530273,5706900.0,-0.032033960964648944,-1.318180044822649,40.99904634751115,59.615383831628264,54.27313074498681,0.3305932916876735,-0.02398894840534993,-0.6373033687703753,0.39764402632650686,7.57453694060272,1.0200004577636683,0.23267752824721555,-0.036999988555912466,-1.2662586718707054,1.1922586947588805,-0.6516293302133072,0.5776293531014822,-0.7873980841953951,2.4194069384321493,-60.41840932099982,0.6146293416573961,2,0.5250005722045934,-0.09499931335448863,-0.3624997138977015,0.42500019073486683,-0.30999946594237926,2,0.08213714004022954,-5.285749318801358,25.90999984741211,-1.8800115967681388,25.709999084472656,-1.032787705392192,25.8700008392334,0.08213714004022954
6771,2012-02-23,25.190000534057614,25.60000038146973,25.03000068664551,25.03000068664551,3938900.0,0.004385989261809664,-6.125002980235397,-0.1951218377543425,59.52892165371606,55.02568741083055,0.20972666665774753,-0.18439818289619936,-0.8568465003779373,0.3034970411380584,7.84032482248975,0.5699996948242188,0.2773923982572981,0.09900054931640412,-1.099048432444416,1.2970495310772243,-0.500023941564006,0.6980250401968142,-0.7376067684656213,12.698398281569492,-51.53450016477164,0.5990244908804099,2,0.4149999618530309,-0.20499992370605113,-0.472500324249264,0.31499958038330433,-1.5100002288818324,3,0.07026591952715333,-1.318180044822649,25.07999992370605,-5.285749318801358,25.90999984741211,-1.8800115967681388,25.709999084472656,0.07026591952715333
6772,2012-02-24,24.989999771118164,25.32999992370605,24.920000076293945,25.18000030517578,2821700.0,-0.007939688713743509,-1.484848134554786,-1.1875044703526743,62.75393449660017,57.014274627496114,0.3948095002587273,0.013955256879938815,-0.7696812681646925,0.5355939030968386,7.939230606659139,0.4099998474121058,0.26652971143687765,-0.09950017929077148,-1.2979985011899586,1.0989981426084157,-0.6987493402403651,0.4997489816588221,-0.3905974335313438,5.109463645539661,-63.25104259456343,0.599249160949594,2,0.6150007247924805,-0.0049991607666015625,-0.24000024795532227,0.5150003433227539,-1.350000381469723,4,0.10084035537591851,-6.125002980235397,25.190000534057614,-1.318180044822649,25.07999992370605,-5.285749318801358,25.90999984741211,0.10084035537591851
6773,2012-02-27,25.01000022888184,25.25,24.65999984741211,24.90999984741211,3013300.0,0.0008003384532555557,1.0344835524044105,-0.5263163178236396,54.67032765495889,57.67863499868611,0.40659296507168463,-0.04206835168844947,-0.7646986913103007,0.5669729018854177,8.253445998590333,0.5900001525878906,0.24754403379220236,-0.057999706268308415,-1.2453998839709541,1.1294004714343373,-0.6516997951196295,0.5357003825830127,1.2800006866455043,21.472401970535795,-41.69735867072589,0.5937000888513225,2,0.4650001525878871,-0.02499961853027699,-0.0400009155273473,0.4949998855590785,-1.460000991821289,0,0.0943622786386944,-1.484848134554786,24.989999771118164,-6.125002980235397,25.190000534057614,-1.318180044822649,25.07999992370605,0.0943622786386944
6774,2012-02-28,25.540000915527344,25.61000061035156,24.75,24.979999542236328,3951400.0,0.02119155065154521,1.4571419229323148,5.599992370634373,52.312160874159815,58.151481634582815,-0.0800972702948819,-0.5897018198110331,-1.2507922100368916,0.08141689859969858,8.376403023172866,0.860000610351559,0.24122393197523806,0.46400089263915945,-0.734355656987276,1.662357442265595,-0.13517738217406006,1.063179167452379,0.7173999786376939,62.411430024646734,3.447104837555365,0.5991782748132183,2,-0.06500053405761719,-0.5550003051757812,-1.1425013542175293,-0.03500080108642578,-2.590000152587894,1,0.054424406414307125,1.0344835524044105,25.01000022888184,-1.484848134554786,24.989999771118164,-6.125002980235397,25.190000534057614,0.054424406414307125
6775,2012-02-29,24.70000076293945,25.68000030517578,24.65999984741211,25.56999969482422,5794000.0,-0.03288958976024181,-1.1473676602271952,-1.553565711405242,41.82245187626308,56.884091253998285,0.7108055778449689,0.326085990064616,-0.3760628805952102,0.9553608827279838,7.594056797940355,1.0200004577636719,0.29576689744033047,-0.4134992599487326,-1.505735363712276,0.6787368438148107,-0.9596173118305025,0.13261879193303727,1.52545211029053,3.921656625041258,-49.925456082040725,0.5461180518817711,2,0.774999618530277,0.2849998474121129,-0.1950006484985316,0.8049993515014684,-2.050001144409176,2,0.07773279421006207,1.4571419229323148,25.540000915527344,1.0344835524044105,25.01000022888184,-1.484848134554786,24.989999771118164,0.07773279421006207
6776,2012-03-01,24.70000076293945,25.07999992370605,24.59000015258789,24.84000015258789,4097800.0,0.0,-1.7222163353536868,0.16091903623967194,42.31679894090421,55.57188156543291,0.6804649780073042,0.386875902387704,-0.3351372143010778,0.9720854490646929,6.80814745269189,0.4899997711181605,0.31360504305407844,-0.4394992828369162,-1.4606125552212141,0.5816139895473817,-0.9500559190290652,0.07105735335523278,1.4941430497741734,10.091797702082358,-38.78850627097951,0.5105566361921483,3,0.7399997711181676,0.2849998474121129,-0.1950006484985316,0.8049993515014684,-2.050001144409176,3,0.002833995654334176,-1.1473676602271952,24.70000076293945,1.4571419229323148,25.540000915527344,1.0344835524044105,25.01000022888184,0.002833995654334176
6777,2012-03-02,24.309999465942386,24.739999771118164,24.28000068664551,24.6200008392334,3271900.0,-0.015789525706502494,-1.4864887156805415,2.214305177111635,41.149432443998634,54.24322445263195,0.9229689312169604,0.8196907772395896,0.1124116231540846,1.3685700154799498,6.307319854382812,0.4599990844726527,0.30363092945861325,-0.8300005912780719,-1.8493913381479352,0.1893901555917914,-1.3396959647130018,-0.32030521784314203,1.819978600366209,2.1427705336354266,-42.690564802920996,0.5096953734349313,3,0.9750013351440394,0.6750011444091761,0.2100000381469691,1.1950006484985316,-2.9899997711181676,4,-0.02591522725655404,-1.7222163353536868,24.70000076293945,-1.1473676602271952,24.70000076293945,1.4571419229323148,25.540000915527344,-0.02591522725655404
6778,2012-03-05,24.63999938964844,24.78000068664551,24.020000457763672,24.21999931335449,3848700.0,0.013574657793324008,1.171420942063132,-1.3548329539162385,43.736276542497784,50.878409812747435,0.475200307193834,0.580905927748173,-0.17113858707739027,1.041928631362918,5.532273783931241,0.7600002288818395,0.27460646809461053,-0.5390006065368631,-1.399499883776972,0.3214986707032459,-0.9692502451569176,-0.1087509679168086,1.3789800338803708,37.349336679237,-5.483735850661027,0.4302496386200554,3,0.40500068664550426,0.34500122070312145,-0.02999973297119496,0.8650007247924769,-2.680000305175785,0,-0.04058441658972245,-1.4864887156805415,24.309999465942386,-1.7222163353536868,24.70000076293945,-1.1473676602271952,24.70000076293945,-0.04058441658972245
6779,2012-03-06,24.059999465942386,24.489999771118164,23.979999542236328,24.29999923706055,3884900.0,-0.023538958525693765,-1.5500035762820519,-0.5714279226706412,35.25774736510934,48.172005760912,0.8551037417261469,1.1730034663797113,0.45533192842097137,1.610771503666033,4.887856719737836,0.6599998474121129,0.1793358507924303,-1.0885004997253382,-2.0609262793446526,-0.11607472010602393,-1.5747133895349954,-0.6022876099156811,1.7990616403252133,4.705875753122089,-33.41844379563469,0.4862128898096578,3,0.7700004577636683,0.9250011444091761,0.6875004768371547,1.4450006484985316,-1.8199996948242223,1,-0.021197017464765766,1.171420942063132,24.63999938964844,-1.4864887156805415,24.309999465942386,-1.7222163353536868,24.70000076293945,-0.021197017464765766
6780,2012-03-07,24.38999938964844,24.63999938964844,23.920000076293945,24.06999969482422,5401800.0,0.013715707856651438,-1.3225824314430155,-1.3333333333333481,40.476193179345394,46.05503593042637,0.4659319367595529,0.8063757044667419,0.16563444929460402,1.270941198454672,5.194865223234064,0.7199993133544957,0.10000517012949928,-0.7090005874633754,-1.7313181588124955,0.3133169838857448,-1.2201593731379354,-0.19784180178881527,1.2811555602160318,40.51718751541543,4.356046569456524,0.51115878567456,3,0.41000080108642223,0.5950012207031214,0.36000061035155895,1.115000724792477,-2.3499984741210973,2,-0.05904053557787925,-1.5500035762820519,24.059999465942386,1.171420942063132,24.63999938964844,-1.4864887156805415,24.309999465942386,-0.05904053557787925
6781,2012-03-08,24.54999923706055,24.70000076293945,24.32999992370605,24.54999923706055,2507100.0,0.006560059508653238,1.4666471695235388,0.0,35.897436942442596,43.070980646631085,0.2297627459198992,0.610744058935559,0.04669288823142281,1.1062526983341279,5.6290713176533895,0.37000083923339844,-0.10382912051038318,-0.5065007209777797,-1.5466483598193292,0.5336469178637699,-1.0265745403985562,0.013573098442996923,0.9110171279754589,73.25566437785004,42.93258210243052,0.5200738194207755,3,0.25000095367431285,0.4750013351440394,0.057500839233394885,0.9550008773803675,-2.699998855590824,3,-0.07739306222307529,-1.3225824314430155,24.38999938964844,-1.5500035762820519,24.059999465942386,1.171420942063132,24.63999938964844,-0.07739306222307529
6782,2012-03-09,24.770000457763672,24.88999938964844,24.40999984741211,24.459999084472656,3224200.0,0.008961353463954769,-1.3414620530522414,100.0,40.08441416297267,41.45032359196594,-0.027633116476625474,0.36371039290165896,-0.13368275566276822,0.8810381250550137,5.98090914453183,0.4799995422363317,-0.18506497388217014,-0.2574995040893562,-1.295531878071838,0.7805328698931255,-0.776515691080597,0.2615166829018847,0.5060939526232886,87.62896733712282,59.38518944399503,0.5190161869912401,3,0.029999732971191406,0.25500011444091797,-0.1425004005432129,0.7349996566772461,-2.8500003814697266,4,-0.08558743641722166,1.4666471695235388,24.54999923706055,-1.3225824314430155,24.38999938964844,-1.5500035762820519,24.059999465942386,-0.08558743641722166
6783,2012-03-12,24.559999465942386,24.79999923706055,24.45000076293945,24.71999931335449,2788500.0,-0.008478037462266719,1.1874925494122934,-0.5161262536146943,35.78948678731,39.6144709156493,0.12496368409518155,0.5615476406142186,0.12818289255979565,1.0971657234466967,6.186680312542952,0.34999847412110086,-0.28520020977283167,-0.4415004730224581,-1.4998466196312492,0.616845673586333,-0.9706735463268537,0.08767260028193746,0.5533636243534126,65.97936522606042,40.87137897711107,0.5291730733043962,3,0.24000072479247692,0.4650011062622035,0.06750059127807262,0.9450006484985316,-2.5,0,-0.1319218176535838,-1.3414620530522414,24.770000457763672,1.4666471695235388,24.54999923706055,-1.3225824314430155,24.38999938964844,-0.1319218176535838
6784,2012-03-13,24.59000015258789,24.84000015258789,24.479999542236328,24.770000457763672,4513900.0,0.0012215263557764366,1.2500059604701619,1.125002980235131,43.79748143476807,39.833918644372076,-0.06030822306307826,0.5088032217175282,0.14791861878030588,1.0653850753727312,6.596559177199919,0.3600006103515625,-0.39132327620606944,-0.38049983978271484,-1.4493998090508597,0.6884001294854301,-0.9149498244167873,0.1539501448513576,0.38015937602768446,69.07222170878869,39.39672033536604,0.5344499846340717,3,-0.09000015258789062,0.4350004196166992,0.03749990463256836,0.9149999618530273,-2.5900001525878906,1,-0.10695408913360449,1.1874925494122934,24.559999465942386,-1.3414620530522414,24.770000457763672,1.4666471695235388,24.54999923706055,-0.10695408913360449
6785,2012-03-14,23.920000076293945,24.63999938964844,23.729999542236328,24.54999923706055,7229400.0,-0.02724685124588877,1.246914684945818,3.4999894036366914,35.92019088686094,39.123184416145044,0.5446935002693145,1.112173822002326,0.8525132387427661,1.7351199045070587,7.5249706888072865,0.9099998474121129,-0.47308759175075465,-0.9719999313354499,-2.1087102390033508,0.1647103763324509,-1.5403550851694021,-0.40364477750149774,0.9241403180430332,16.379358538839163,-14.805671682235698,0.5683551538339506,3,0.3899993896484375,1.0900001525878906,0.7074999809265137,1.5850000381469727,-2.4500007629394567,2,-0.07023412624654446,1.2500059604701619,24.59000015258789,1.1874925494122934,24.559999465942386,-1.3414620530522414,24.770000457763672,-0.07023412624654446
6786,2012-03-15,25.20000076293945,25.270000457763672,23.38999938964844,23.93000030517578,10098600.0,0.0535117342208562,1.666668470306226,-2.0158764278642645,51.87836110132034,40.315287600291896,-0.7341245127487568,-0.18934865015425117,-0.38729965819732115,0.4512771087185783,7.773084816070111,1.8800010681152308,-0.5606580581815699,0.3155007362365687,-0.8104140184555177,1.4414154909286552,-0.24745664110947274,0.8784581135826102,-1.4700012207031214,96.27661409286328,59.24058671477512,0.5629573773460431,3,-0.8700008392333949,-0.36000061035155895,-0.5725007057189906,0.3049993515014684,-3.4500007629394496,3,-0.12539681554531457,1.246914684945818,23.920000076293945,1.2500059604701619,24.59000015258789,1.1874925494122934,24.559999465942386,-0.12539681554531457
6787,2012-03-16,25.520000457763672,25.649999618530273,24.920000076293945,25.18000030517578,10234200.0,0.012698400203813964,1.4333379957529595,0.2677165590842334,54.329370002321824,41.492297984716785,-0.9660231286563139,-0.5659294321582777,-0.6480574646478949,0.12366857337119797,7.655604978273253,0.7299995422363281,-0.5274852625166844,0.6530004501342788,-0.4179581070753038,1.7239590073438613,0.11752117152948927,1.1884797287390683,-2.130001068115231,94.24782532739297,52.96106836477809,0.5354792786047913,3,-1.0000009536743164,-0.6800003051757812,-0.9525003433227539,-0.015000343322753906,-3.8199996948242188,4,-0.14380877783947932,1.666668470306226,25.20000076293945,1.246914684945818,23.920000076293945,1.2500059604701619,24.59000015258789,-0.14380877783947932
6788,2012-03-19,26.1200008392334,26.309999465942386,25.309999465942386,25.35000038146973,8536100.0,0.023510986312980098,-1.3529348406583,2.2647062123438957,54.86576724797017,43.67096686059022,-1.4907788240579833,-1.1949018278732275,-1.1873924568904997,-0.4861174302695588,7.6441831063792725,1.0,-0.4793580010435008,1.232500743865966,0.08093598078250608,2.384065506949426,0.6567183623242379,1.8082831254076943,-2.7300014495849574,93.49319788545576,52.611592875307814,0.5757823815417297,3,-1.2700014114379847,-1.2700014114379847,-1.5525007247924805,-0.6150007247924805,-4.040000915527347,0,-0.16079634869807757,1.4333379957529595,25.520000457763672,1.666668470306226,25.20000076293945,1.246914684945818,23.920000076293945,-0.16079634869807757
6789,2012-03-20,26.290000915527344,26.399999618530273,25.46999931335449,25.88999938964844,6833800.0,0.006508425376411164,2.0000061527481363,0.5194821923101671,65.02834339167396,46.398983550848946,-1.4652768453871374,-1.4071171234027062,-1.3186464784141094,-0.6589463985839288,7.332278462980443,0.9300003051757848,-0.38307856124050943,1.3835007667541497,0.1511931809185505,2.615808352589749,0.7673469738363501,1.9996545596719493,-2.7248015213012664,96.34555831765526,48.690736774029205,0.6161537929178,3,-1.3950014114379883,-1.3950014114379883,-1.7225008010864258,-0.7850008010864258,-4.180000305175785,1,-0.1608977292612661,-1.3529348406583,26.1200008392334,1.4333379957529595,25.520000457763672,1.666668470306226,25.20000076293945,-0.1608977292612661
6790,2012-03-21,27.13999938964844,27.35000038146973,26.270000457763672,26.290000915527344,13473700.0,0.032331625885150705,-1.426967785073816,2.124988079116547,69.86968528763992,50.17367781142642,-2.1055902271852567,-2.208082143830598,-2.1321181991477864,-1.5164400798598159,8.409642552768437,1.0799999237060582,-0.2932885480449272,2.130499267578127,0.543744802367204,3.7172537327890502,1.3371220349726656,2.9238765001835887,-3.3480159774780276,94.69694597918004,40.54367123038283,0.7933772326054623,3,-1.7699995040893555,-1.7699995040893555,-2.3749995231628453,-1.634999275207523,-4.80999946594239,2,-0.1893883384392745,2.0000061527481363,26.290000915527344,-1.3529348406583,26.1200008392334,1.4333379957529595,25.520000457763672,-0.1893883384392745
6791,2012-03-22,26.959999084472656,27.54999923706055,26.75,26.979999542236328,7781800.0,-0.006632288475453718,-2.636371517994173,-0.02352999255010716,72.34400193758242,53.75807645304973,-1.7296741882006046,-1.9907455321274554,-1.920153400247898,-1.3514446210536235,9.584640565858034,0.7999992370605504,-0.09668470586007771,1.8619990348815918,0.05122878346057291,3.6727692863026107,0.9566139091710824,2.7673841605921012,-2.8122139753723125,77.56652696360868,16.13886676110978,0.9053851257105102,3,-1.4899997711181605,-1.4899997711181605,-2.164999008178711,-1.4549989700317383,-4.8899993896484375,3,-0.20363501326229938,-1.426967785073816,27.13999938964844,2.0000061527481363,26.290000915527344,-1.3529348406583,26.1200008392334,-0.20363501326229938
6792,2012-03-23,27.51000022888184,27.95000076293945,26.82999992370605,27.25,8408500.0,0.02040063661300162,-1.0363644560503547,-12.999713904253468,73.333327130577,57.92961426896829,-2.0675585088654174,-2.4688540321772123,-2.4340413687829816,-1.904622794557536,10.787443862317097,1.1200008392333984,0.07773932082120538,2.28600015640259,0.1802044957659703,4.39179581703921,1.233102326084282,3.338897986720898,-2.95394942442627,83.3333212919971,18.080831461781997,1.0528978303183092,3,-1.8400001525878942,-1.8400001525878942,-2.715000152587894,-2.0050001144409215,-5.059999465942386,4,-0.2093784144296228,-2.636371517994173,26.959999084472656,-1.426967785073816,27.13999938964844,2.0000061527481363,26.290000915527344,-0.2093784144296228
6793,2012-03-26,27.3700008392334,27.75,27.10000038146973,27.690000534057614,7478200.0,-0.0050890362952982215,1.9545529420944325,-1.2307669735538704,78.9842354876229,61.83925360817438,-1.6617983047828417,-2.25879347122056,-2.2571991614847775,-1.7643356399875145,11.668419444470452,0.6499996185302699,0.2772631343547154,2.028000736236571,-0.281901343916239,4.337902816389381,0.8730496961601659,3.1829517763129758,-2.3387970405900873,76.61291997215902,3.548777638542944,1.1549510400764058,3,-1.7000007629394531,-1.7000007629394531,-2.5375008583068848,-1.8650007247924805,-5.270000457763672,0,-0.20716112175511192,-1.0363644560503547,27.51000022888184,-2.636371517994173,26.959999084472656,-1.426967785073816,27.13999938964844,-0.20716112175511192
6794,2012-03-27,26.93000030517578,27.5,26.8799991607666,27.459999084472656,6918000.0,-0.016076014635224234,1.0327876028716512,1.6562477648237077,71.82130054880479,65.82826579283481,-0.9554363257630172,-1.8016920156813825,-1.7695572345566504,-1.3218128687677364,13.04354510445869,0.6200008392333984,0.4431423170403619,1.5185002326965318,-0.8976847375534653,3.934685202946529,0.31040774757153144,2.726592717821532,-1.4901649315310124,39.28569806676636,-36.32999464973149,1.2080924851249992,3,-1.260000228881836,-1.260000228881836,-1.8750004768371582,-1.4250001907348633,-5.340000152587891,1,-0.18009655872664765,1.9545529420944325,27.3700008392334,-1.0363644560503547,27.51000022888184,-2.636371517994173,26.959999084472656,-0.18009655872664765
6795,2012-03-28,26.6200008392334,27.29999923706055,26.53000068664551,27.020000457763672,9783400.0,-0.011511305697341712,-1.6551677644884848,0.7547179996545171,67.33668775185691,67.54585764289442,-0.24827330204696807,-1.412916727981738,-1.4200167218629716,-1.021606506905151,14.126039907264488,0.7699985504150391,0.6599093446119966,1.1125007629394545,-1.3369969050396193,3.5619984309185284,-0.11224807105008239,2.3372495969289915,-0.8287423110873746,6.338038574109003,-66.70206155198115,1.2247488339895363,3,-0.18500041961669922,-0.9500007629394531,-1.325000286102295,-1.1250009536743164,-5.80000114440918,2,-0.16942149086016778,1.0327876028716512,26.93000030517578,1.9545529420944325,27.3700008392334,-1.0363644560503547,27.51000022888184,-0.16942149086016778
6796,2012-03-29,24.770000457763672,25.479999542236328,23.959999084472656,25.36000061035156,30389800.0,-0.0694966312226083,2.662660458959734,1.4750017881410398,49.99999999999999,67.06481653152534,1.7146285518190005,0.4665152195123632,0.42595383506527895,0.8010374833087788,14.992818304824123,2.660001754760742,0.79217605082642,-0.740999603271483,-3.185834759450252,1.703835552907286,-1.9634171813608674,0.4814179748179015,3.1800003051757777,20.300777758125367,-48.79155308194126,1.222417578089384,3,1.1849994659423828,0.8999996185302734,0.5250000953674316,0.7249994277954102,-4.149999618530273,3,-0.09850627730985162,-1.6551677644884848,26.6200008392334,1.0327876028716512,26.93000030517578,1.9545529420944325,27.3700008392334,-0.09850627730985162
6797,2012-03-30,23.68000030517578,24.56999969482422,23.61000061035156,24.53000068664551,16859300.0,-0.044004849916999156,1.0645177168382334,1.4406782400672569,44.811326589987345,65.94765645841613,2.811875366156329,1.5883320381234185,1.5014318244925846,1.8522750870064435,15.532589480258906,1.159999847412113,1.0117574653943784,-1.7994997978210456,-4.324411581527848,0.7254119858857564,-3.061955689674445,-0.5370439059676464,4.190200424194334,1.6908141339162495,-64.99473259130171,1.2624558918534006,3,2.100000381469723,1.989999771118164,1.6150002479553223,1.8149995803833008,-3.559999465942383,4,-0.0679898897636273,2.662660458959734,24.770000457763672,-1.6551677644884848,26.6200008392334,1.0327876028716512,26.93000030517578,-0.0679898897636273
6798,2012-04-02,23.63999938964844,23.79999923706055,22.79999923706055,23.239999771118164,11182500.0,-0.0016892278298914487,1.7777804268756001,-0.47058757531219014,44.40517918065354,63.656193768302764,2.752553237049071,1.6333151239981092,1.5293701515883136,1.8664594077240082,15.946011066021226,1.0,1.053361458779957,-1.7895007133483851,-4.421734270628058,0.8427328439312873,-3.1056174919882196,-0.47338393470855067,4.059793334960933,17.872340770909624,-46.50735554289185,1.3161167786398356,4,1.735000610351559,1.735000610351559,1.6550011634826625,1.8299999237060511,-3.5399990081787145,0,-0.05033835268329445,1.0645177168382334,23.68000030517578,2.662660458959734,24.770000457763672,-1.6551677644884848,26.6200008392334,-0.05033835268329445
6799,2012-04-03,23.54999923706055,23.90999984741211,23.29999923706055,23.3700008392334,8253100.0,-0.0038071131519276102,-2.8124847263863106,0.44999642371790777,47.661183583109164,61.188582467799336,2.6965851368201434,1.7741077239407552,1.5837690188904112,1.9237899902666804,16.274097151459394,0.610000610351559,1.0507864277047503,-1.8540008544921847,-4.55117639953998,0.8431746905556103,-3.2025886270160804,-0.5054130819682889,3.855805878295893,16.666666666666664,-51.562957030231836,1.3485877725238968,4,1.8250007629394496,1.8250007629394496,1.680001258850094,1.9200000762939418,-3.609998703002937,1,-0.061571078665215606,1.7777804268756001,23.63999938964844,1.0645177168382334,23.68000030517578,2.662660458959734,24.770000457763672,-0.061571078665215606
6800,2012-04-04,22.95000076293945,23.979999542236328,22.76000022888184,23.36000061035156,10274400.0,-0.025477643038598674,-2.0886022772268134,-2.2777972046496884,34.43983303971247,56.9770081458138,2.949946762264247,2.3828644102713135,2.1510986631576046,2.4812307614440634,17.05839359429828,1.2199993133544886,0.9784934777063867,-2.381999397277834,-5.2637140222133425,0.4997152276576742,-3.8228567097455866,-0.9411420848100818,4.1794559997192415,6.985315515513438,-55.31316745400855,1.4408573124677535,4,2.404999732971195,2.404999732971195,2.279999732971195,1.4349994659423864,-3.6700000762939418,2,-0.059259283884109504,-2.8124847263863106,23.54999923706055,1.7777804268756001,23.63999938964844,1.0645177168382334,23.68000030517578,-0.059259283884109504
6801,2012-04-05,22.649999618530273,22.940000534057614,22.43000030517578,22.739999771118164,6948300.0,-0.013071944855602369,1.0816264567812006,0.21951264898259196,30.097084296597217,52.172981164260484,2.8768074569766675,2.670122539569739,2.402988154508421,2.7352202860047683,18.086010312588897,0.5200004577636683,0.8101372162404061,-2.5870005607604973,-5.693747976076317,0.5197468545553221,-4.140374268418405,-1.0336268531025894,4.12990062142627,10.280344677604512,-45.99489083320565,1.5533737076579095,4,2.440000534057617,2.5400009155273438,2.580000877380371,1.7350006103515625,-3.090000152587887,3,-0.0807946999791076,-2.0886022772268134,22.95000076293945,-2.8124847263863106,23.54999923706055,1.7777804268756001,23.63999938964844,-0.0807946999791076
6802,2012-04-09,22.649999618530273,22.739999771118164,22.06999969482422,22.309999465942386,6961000.0,0.0,1.5769211018596634,-3.777773068282926,23.75188426405788,46.03605325053103,2.3634608702814006,2.638427482270764,2.376128664673125,2.67612748499495,19.633444320794062,0.6700000762939453,0.5022494463293796,-2.4810005187988295,-5.792740103678046,0.8307390660803868,-4.1368703112384395,-0.8251307263592196,3.694910627948193,30.366490578096446,-20.32513473816492,1.6558697924396086,4,2.135000228881836,2.3600006103515625,2.5625009536743164,1.7350006103515625,-3.529998779296875,0,-0.08962467167708499,1.0816264567812006,22.649999618530273,-2.0886022772268134,22.95000076293945,-2.8124847263863106,23.54999923706055,-0.08962467167708499
6803,2012-04-10,21.31999969482422,23.739999771118164,21.209999084472656,22.479999542236328,29616700.0,-0.058719644419683026,-2.6666648238191724,-3.4117627259365997,18.018012046980246,40.05791008366164,3.0676096645860085,3.913917683871361,3.6497206694128153,3.945886030337711,20.81046056712646,2.530000686645508,0.13012006831778322,-3.6490004539489753,-7.370035773968951,0.07203486607100018,-5.509518113958961,-1.7884827939389893,4.511921285455738,3.971140511665122,-39.2541500884685,1.8605176600099875,4,2.934999465942383,3.260000228881836,3.8150010108947754,3.065000534057617,-2.3999996185302734,1,-0.05628512536433761,1.5769211018596634,22.649999618530273,1.0816264567812006,22.649999618530273,-2.0886022772268134,22.95000076293945,-0.05628512536433761
6804,2012-04-11,21.959999084472656,22.13999938964844,21.209999084472656,21.290000915527344,13638100.0,0.030018733527646724,-1.2409596470263897,-0.5775847043773656,15.74074494565322,34.32502754963901,1.8422033831296538,3.232515458207672,2.96152152006562,3.242049041502149,22.135101856178093,0.9300003051757848,-0.3209977606776171,-2.8775010108947754,-6.833405177365062,1.0784031555755114,-4.855453094129917,-0.8995489276596338,3.22485283039428,27.075807799884043,-9.240501271694345,1.9779520832351427,4,1.385000228881836,2.6200008392333984,3.0550012588500977,2.4250011444091797,-3.5199985504150426,2,-0.08469939802129078,-2.6666648238191724,21.31999969482422,1.5769211018596634,22.649999618530273,1.0816264567812006,22.649999618530273,-0.08469939802129078
6805,2012-04-12,22.239999771118164,22.54999923706055,21.809999465942386,21.93000030517578,19379400.0,0.012750487172993097,-1.6909026595320764,0.4626870345487258,19.190612062060055,30.90176222320124,0.9784563802094794,2.9726071706743973,2.6816811070532154,2.8991908540874896,22.10582003907505,0.7399997711181641,-0.8269194468759231,-2.51350030899048,-6.619918290282335,1.5929176723013754,-4.566709299636408,-0.4602913183445523,2.388372747493573,40.71147854157981,9.215939652384979,2.053208990645928,4,0.6499996185302734,2.3400001525878906,2.6675004959106445,2.2500009536743164,-4.219999313354492,3,-0.10341723294653227,-1.2409596470263897,21.959999084472656,-2.6666648238191724,21.31999969482422,1.5769211018596634,22.649999618530273,-0.10341723294653227
6806,2012-04-13,22.040000915527344,22.46999931335449,21.93000030517578,22.200000762939453,18355900.0,-0.008992754390696911,-1.842092054409458,-0.5161294292095564,12.5855012791761,27.32111496644443,0.8386759976851792,3.0817303188511787,2.872104829501133,3.0431533280316216,23.3004908445056,0.5399990081787074,-1.3025998530527225,-2.555499172210695,-6.8293390808137495,1.71834073639236,-4.69241912651222,-0.4185792179091692,2.109799322304923,32.806387580675924,7.542961416985488,2.1369199543015274,4,0.5549983978271484,2.539999008178711,2.852499485015869,2.4549999237060547,-3.8700008392333984,4,-0.12522686543707884,-1.6909026595320764,22.239999771118164,-1.2409596470263897,21.959999084472656,-2.6666648238191724,21.31999969482422,-0.12522686543707884
6807,2012-04-16,21.850000381469727,22.06999969482422,21.56999969482422,22.049999237060547,7236500.0,-0.008620713528362911,3.1666706403134413,1.2499940395298381,12.5,23.776095057482927,0.828966893916796,3.1438743227288803,3.0462564730087607,3.182788648440855,24.911567392993284,0.5,-1.7756518785344184,-2.561999702453612,-6.981376500759971,1.8573770958527476,-4.771688101606792,-0.35231130330043214,1.888227694892194,25.296487086951704,6.258743977818472,2.209688399153179,4,0.7449989318847656,2.729999542236328,3.0625,2.6800003051757812,-3.3900012969970703,0,-0.10480553206165688,-1.842092054409458,22.040000915527344,-1.6909026595320764,22.239999771118164,-1.2409596470263897,21.959999084472656,-0.10480553206165688
6808,2012-04-17,21.920000076293945,22.020000457763672,21.71999931335449,21.88999938964844,5924400.0,0.003203647304445001,1.6086891621816923,-0.15000429155896255,14.163087318095833,20.054084361370336,0.5468326422604832,2.8913277125839514,2.975079161425594,3.072698107760935,25.66185899952529,0.30000114440918324,-2.015477371170345,-2.2819999694824205,-6.758430190637643,2.1944302516728023,-4.52021508006003,-0.043784858904810875,1.4642759412034785,52.985142609878785,35.00049579681941,2.238215110577611,4,0.6749992370605469,2.6599998474121094,2.9925003051757812,2.65000057220459,-3.3500003814697266,1,-0.12773719102714287,3.1666706403134413,21.850000381469727,-1.842092054409458,22.040000915527344,-1.6909026595320764,22.239999771118164,-0.12773719102714287
6809,2012-04-18,22.059999465942386,22.43000030517578,21.979999542236328,22.239999771118164,6275000.0,0.006386833447133311,-1.6470621234390603,-5.999872846335387,16.568903391948453,18.068425511618777,0.1936099952496697,2.5488600985243863,2.8093919813776935,2.8966873885894877,26.145671262206005,0.5100002288818359,-2.1349037136860396,-1.9305005073547328,-6.391236910612182,2.5302358959027167,-4.1608687089834575,0.29986769427399196,1.0198777809315693,50.00000000000018,29.28047145716714,2.2303682016287256,4,0.4149999618530238,2.5200004577636683,2.85250091552734,2.510001182556149,-3.2399997711181676,2,-0.1423390510274567,1.6086891621816923,21.920000076293945,3.1666706403134413,21.850000381469727,-1.842092054409458,22.040000915527344,-0.1423390510274567
6810,2012-04-19,22.0,22.299999237060547,21.88999938964844,22.059999465942386,4413000.0,-0.0027198307975944136,-1.928563156926773,0.33332980121225025,22.465197514909974,17.22043809143131,0.11698222535749636,2.3231487034258294,2.8195879368273005,2.927465616302321,25.596308097298337,0.4099998474121058,-2.262208662042589,-1.7335000038146973,-6.019046529563862,2.552046521934468,-3.876273266689278,0.40927325905988354,0.8180943041377731,47.777831937083086,25.889771735532257,2.142773262874582,4,0.47499942779541016,2.5799999237060547,2.762500286102295,2.570000648498535,-2.8299999237060547,3,-0.1618181575428358,-1.6470621234390603,22.059999465942386,1.6086891621816923,21.920000076293945,3.1666706403134413,21.850000381469727,-0.1618181575428358
6811,2012-04-20,21.46999931335449,22.0,21.38999938964844,21.940000534057614,9819400.0,-0.02409094030206871,1.0677981443765188,7.833423403375574,25.279627166622518,17.390187302827375,0.5162908048430026,2.5515849850535197,3.291954845017667,3.426143847478773,24.990471566358057,0.610000610351559,-2.4475823754923347,-1.989000701904299,-6.104291880439007,2.126290476630409,-4.046646291171651,0.06864488736305319,1.1229616600301675,7.692293584711224,-16.058633129070284,2.057645589267354,4,1.0050001144409215,3.110000610351566,3.1900005340576207,3.1000013351440465,-2.189998626708981,4,-0.1606892857907496,-1.928563156926773,22.0,-1.6470621234390603,22.059999465942386,1.6086891621816923,21.920000076293945,-0.1606892857907496
6812,2012-04-23,21.75,21.950000762939453,21.1299991607666,21.26000022888184,7599300.0,0.013041485589212254,-1.1866653781499783,-1.04254999675345,29.936308311830132,18.714442443366252,0.10638725873365118,1.9161773144157408,2.95799760015721,3.102399146296296,24.060100979837575,0.8200016021728516,-2.4779177600430344,-1.4210000038146973,-5.128613798473662,2.2866137908442674,-3.274806901144178,0.4328068935147833,0.6493463089369769,47.69233026446099,22.23952469461415,1.8538068973294821,4,0.08999919891357422,2.7899999618530273,2.8350000381469727,2.820000648498535,-2.549999237060547,0,-0.16459769764165766,1.0677981443765188,21.46999931335449,-1.928563156926773,22.0,-1.6470621234390603,22.059999465942386,-0.16459769764165766
6813,2012-04-24,21.700000762939453,21.82999992370605,21.239999771118164,21.479999542236328,6762000.0,-0.002298815497036588,1.458336313568436,0.4489822927898328,30.19272805690521,20.32021834461647,0.24133749821873707,1.6017363129336495,2.9610510696079544,3.086044520670381,23.07945201075067,0.5900001525878871,-2.454678534380612,-1.1874992370605462,-4.373659636983959,1.9986611628628665,-2.7805794370222507,0.4055809629011584,0.49625000229026384,43.84623849172872,16.568141970563737,1.5930801999617057,4,0.1399984359741211,2.839999198913574,2.97999906539917,2.869999885559082,-2.9800014495849645,1,-0.14930882785959454,-1.1866653781499783,21.75,1.0677981443765188,21.46999931335449,-1.928563156926773,22.0,-0.14930882785959454
6814,2012-04-25,22.07999992370605,22.18000030517578,21.809999465942386,21.90999984741211,4790200.0,0.017511481447299415,-1.000000000000019,0.7727233319461623,40.22470715761692,22.65734002190057,-0.1339340355166101,0.8851387300906062,2.533362941961226,2.6535222481053644,22.295475618482456,0.4799995422363281,-2.3883591045941266,-0.5650000572204625,-3.1342230983892954,2.0042229839483703,-1.849611577804879,0.7196114633639539,-0.9500007629394496,81.19664111036997,49.230360814626216,1.2846115205844162,4,-0.28000068664550426,2.460000038146976,2.7699995040893626,2.500000000000007,-3.7800006866455043,2,-0.15896740221965955,1.458336313568436,21.700000762939453,-1.1866653781499783,21.75,1.0677981443765188,21.46999931335449,-0.15896740221965955
6815,2012-04-26,22.11000061035156,22.21999931335449,21.950000762939453,22.09000015258789,4800200.0,0.001358726754944417,1.2500079473567463,0.11764969875122976,43.54067924452536,26.09680424027271,-0.2059748062657647,0.5269532510465282,2.446012015801898,2.5709590274697227,22.099532608412698,0.2699985504150355,-2.1223177722566184,-0.30949935913086435,-2.076024095936532,1.4570253776748032,-1.1927617275337,0.5737630092719712,-0.9590014266967728,89.9083772840059,52.91875938562249,0.8832623684028345,4,-0.33000087738036754,2.4299993515014684,2.7849988937377965,2.514999389648441,-3.8900012969970703,3,-0.14880148460905118,-1.000000000000019,22.07999992370605,1.458336313568436,21.700000762939453,-1.1866653781499783,21.75,-0.14880148460905118
6816,2012-04-27,22.32999992370605,22.32999992370605,21.850000381469727,22.229999542236328,5458000.0,0.009950217425660934,8.599954223808046,4.9999046347518075,46.36363793995834,29.859430678045857,-0.4252291073663663,0.12098554896505931,2.1745497257506514,2.2906802403866102,22.302968862756956,0.4799995422363246,-1.8729363403007184,0.03249998092650941,-1.344634603313228,1.4096345651662467,-0.656067311193361,0.7210672730463799,-1.1362407348632786,100.0,59.604315022238644,0.6885672921198694,4,-0.5500001907348597,2.210000038146976,3.0399999618530344,3.0399999618530344,-3.159999847412106,4,-0.14151365240522795,1.2500079473567463,22.11000061035156,-1.000000000000019,22.07999992370605,1.458336313568436,21.700000762939453,-0.14151365240522795
6817,2012-04-30,22.06999969482422,22.420000076293945,21.93000030517578,22.32999992370605,3474900.0,-0.011643539174660322,1.227268983514459,-2.5999923706346295,61.26126796946863,35.09256186153172,-0.14610461536691943,0.2679205770512283,2.3622409637345,2.475982425944462,22.167475674020732,0.48999977111816406,-1.670663314191259,-0.14700021743774272,-1.3626193936339561,1.0686189587584707,-0.7548098055358494,0.460809370660364,-0.8080660618896509,70.33895839394822,24.289217189158947,0.6078095880981068,4,-0.28999996185302734,2.4700002670288086,3.399999618530277,3.399999618530277,-2.1800003051757777,0,-0.12641590606061548,8.599954223808046,22.32999992370605,1.2500079473567463,22.11000061035156,-1.000000000000019,22.07999992370605,-0.12641590606061548
6818,2012-05-01,22.450000762939453,22.690000534057614,21.989999771118164,22.059999465942386,5557900.0,0.017217991543713174,-1.6415088907522368,-1.5000036679749178,57.98048415595775,39.69384861308831,-0.49508200639681377,-0.21692515539482926,1.9180138195273102,2.026566795382834,21.245739351441845,0.7000007629394496,-1.3887987800701005,0.29250078201294016,-0.7311947380454882,1.3161963020713685,-0.21934697801627223,0.8043485420421526,-1.0954218145361345,72.72733183924556,23.274636536641914,0.5118477600292141,5,-0.5400009155273438,1.9899988174438477,3.219999313354492,3.219999313354492,-2.75,1,-0.14476614207359462,1.227268983514459,22.06999969482422,8.599954223808046,22.32999992370605,1.2500079473567463,22.11000061035156,-0.14476614207359462
6819,2012-05-02,22.100000381469727,22.280000686645508,21.979999542236328,22.270000457763672,3989800.0,-0.015590216907587329,2.1578979069417255,-0.4358961818919897,47.77070992258836,42.50557221394147,-0.15512369883553845,0.01989517121263873,2.1919492785198003,2.3045723136015006,20.42253001615184,0.470001220703125,-1.0855601161847659,0.015000343322753906,-0.771317076316631,0.8013177629621389,-0.37815836649694035,0.40815905314244816,-0.6118792745009785,29.761899355588884,-19.937419071563323,0.39315870981969264,5,-0.1900005340576172,2.214999198913574,3.5699996948242188,3.5699996948242188,-2.1200008392333984,2,-0.15294122216166484,-1.6415088907522368,22.450000762939453,1.227268983514459,22.06999969482422,8.599954223808046,22.32999992370605,-0.15294122216166484
6820,2012-05-03,21.59000015258789,22.200000762939453,21.479999542236328,22.18000030517578,8957900.0,-0.023076933035234615,1.2857142857142858,3.4705875753121878,43.47825125470342,44.527641557061564,0.3247531787918021,0.4456312017742192,2.645147515834843,2.7500581629977177,19.37875714151917,0.720001220703125,-0.8197905306714688,-0.4269998550415046,-1.1290600115341434,0.27506030145113414,-0.7780299332878258,-0.07596977679518346,1.100000381469723,9.090952081451627,-40.97944801610112,0.35103007824631993,5,0.31999969482421875,2.6249990463256836,4.079999923706055,4.079999923706055,-2.0900001525878906,3,-0.15238540492242592,2.1578979069417255,22.100000381469727,-1.6415088907522368,22.450000762939453,1.227268983514459,22.06999969482422,-0.15238540492242592
6821,2012-05-04,20.81999969482422,21.59000015258789,20.780000686645508,21.57999992370605,5938500.0,-0.03566468051513083,1.0769198792013597,1.2881356480134425,37.22083733064004,45.33703367026266,1.1095342550227052,1.1294085238341474,3.3446811844232194,3.4393944223092916,18.317623262194118,0.8099994659423828,-0.6033322625142148,-1.1055003166198745,-1.9270388548139117,-0.28396177842583725,-1.5162695857168949,-0.6947310475228541,1.8458008193969704,2.09418907718272,-48.99864531950245,0.41076926909701905,5,0.9150009155273438,2.310000419616699,5.2325005531311035,4.850000381469727,-0.779998779296875,4,-0.12487994330355734,1.2857142857142858,21.59000015258789,2.1578979069417255,22.100000381469727,-1.6415088907522368,22.450000762939453,-0.12487994330355734
6822,2012-05-07,20.6200008392334,20.950000762939453,20.559999465942386,20.65999984741211,5193700.0,-0.009606093108663227,-3.874962747505745,0.052630258069211885,34.3750085968241,45.80173150803143,1.2654630152196376,1.2327299268395606,3.476883982935739,3.5573858775523988,17.032544708344265,0.39000129699706676,-0.49518726359382725,-1.203999233245849,-2.142001602453142,-0.2659968640385557,-1.6730004178494937,-0.7349980486422041,1.9703676818847633,2.816964469604959,-46.05216716631915,0.46900118460364654,5,1.0049991607666016,1.9449987411499023,5.192499160766602,5.049999237060547,-1.220001220703125,0,-0.0703201117325154,1.0769198792013597,20.81999969482422,1.2857142857142858,21.59000015258789,2.1578979069417255,22.100000381469727,-0.0703201117325154
6823,2012-05-08,20.1200008392334,20.5,19.799999237060547,20.46999931335449,7819200.0,-0.024248301631911495,2.4146391388085116,8.750178818368134,28.539840373502685,44.50341297646318,1.6961374834981946,1.7267509411797235,3.901235301161158,4.040935874163026,17.218231408632267,0.8200016021728516,-0.39261526810147984,-1.6439992904663079,-2.83668553372587,-0.4513130472067459,-2.2403424120960906,-1.0476561688365251,2.3485455385742178,12.903282868096921,-34.34299854629009,0.596343121629781,5,1.1249990463256836,1.769998550415039,5.604999542236328,5.549999237060547,-0.3100013732910121,1,-0.011431483100957984,-3.874962747505745,20.6200008392334,1.0769198792013597,20.81999969482422,1.2857142857142858,21.59000015258789,-0.011431483100957984
6824,2012-05-09,20.100000381469727,20.399999618530273,19.790000915527344,19.899999618530273,6043600.0,-0.0009940584954982734,-1.9047683923705723,-0.5714332425068178,28.794653975990414,42.864965724403746,1.570939608085549,1.6867402862841523,3.8267088378223804,4.050270526282084,17.416888934062175,0.6099987030029297,-0.3308303291696504,-1.5709998130798333,-2.9713288773144946,-0.17067074884517197,-2.271164345197164,-0.8708352809625026,2.1550622250781224,12.863049193769221,-32.898436312897466,0.7001645321173314,5,1.140000343322754,1.7849998474121094,5.274999618530273,5.274999618530273,-0.06999969482421875,2,-0.01990047815616136,2.4146391388085116,20.1200008392334,-3.874962747505745,20.6200008392334,1.0769198792013597,20.81999969482422,-0.01990047815616136
6825,2012-05-10,19.940000534057614,20.200000762939453,19.8799991607666,20.18000030517578,7003500.0,-0.007960191262464722,1.2857201245223124,-1.1999942779759472,31.386878928395078,41.20088138978561,1.55419427895281,1.755605907212182,3.915453470226087,4.198406220235054,18.123632684115137,0.32000160217285156,-0.2733826016317522,-1.6159996986389196,-3.1869515757289655,-0.04504782154887366,-2.4014756371839425,-0.8305237600938966,2.0685559033881837,8.333315672690162,-40.498624290322084,0.785475938545023,5,1.3000001907348668,1.9449996948242223,5.434999465942386,5.434999465942386,-0.14000129699706676,3,0.002005968260150981,-1.9047683923705723,20.100000381469727,2.4146391388085116,20.1200008392334,-3.874962747505745,20.6200008392334,0.002005968260150981
6826,2012-05-11,19.280000686645508,19.850000381469727,19.229999542236328,19.46999931335449,7506100.0,-0.033099289354823425,-3.2758543579490147,0.7916616996081719,22.494438315534907,36.89345587268186,1.940073026370488,2.317026766549187,4.495059718563809,4.845298016544685,19.058444579316852,0.7100009918212855,-0.32760721552185856,-2.1379995346069336,-3.9897420289308094,-0.28625704028305776,-3.0638707817688697,-1.2121282874449975,2.5067001986084456,2.9070412164439947,-44.16598670421444,0.9258712471619375,5,1.6799993515014648,2.2049989700317383,6.074999809265137,6.074999809265137,0.9499988555908203,4,0.011410752360962118,1.2857201245223124,19.940000534057614,-1.9047683923705723,20.100000381469727,2.4146391388085116,20.1200008392334,0.011410752360962118
6827,2012-05-14,19.559999465942386,19.700000762939453,19.020000457763672,19.13999938964844,7975500.0,0.01452275774506706,-1.060613416794524,-2.2105426948019766,27.330491437336946,33.48790112616844,1.4154362336980952,1.957007163144869,4.148836239653686,4.563745610613587,19.775881309228748,0.6800003051757812,-0.409818050512488,-1.7435007095336879,-3.758750529165667,0.27174911009829117,-2.7511256193496756,-0.7358757997177001,1.919897258149451,36.48643075677971,-10.54058195224998,1.0076249098159895,5,1.0900011062622035,1.8200006484985316,5.5800008773803675,5.630001068115231,0.75,0,0.02453995208030202,-3.2758543579490147,19.280000686645508,1.2857201245223124,19.940000534057614,-1.9047683923705723,20.100000381469727,0.02453995208030202
6828,2012-05-15,19.1200008392334,19.649999618530273,19.049999237060547,19.63999938964844,4722100.0,-0.022494817930599043,1.2222277166522437,-1.2380915618003636,19.037658573334838,30.29533986514027,1.490099223211594,2.294101120273563,4.505493422916196,4.991632693053354,20.532089211506076,0.6000003814697266,-0.548476230498224,-2.043499374389647,-4.25763808806062,0.17063933928132613,-3.1505687312251354,-0.9364300175541587,2.0155104075724957,7.246408861160139,-33.99362673709916,1.107069356835487,5,1.489999771118164,2.2599992752075195,5.777499198913574,5.8899993896484375,0.3599987030029297,1,0.01464428697734843,-1.060613416794524,19.559999465942386,-3.2758543579490147,19.280000686645508,1.2857201245223124,19.940000534057614,0.01464428697734843
6829,2012-05-16,18.920000076293945,19.489999771118164,18.920000076293945,19.239999771118164,5436100.0,-0.01046029048958308,-2.5625014901175405,0.6153857439964159,17.777764933676337,27.43973027391504,1.3316128684954052,2.3682193061224055,4.6368083878240185,5.181110049897246,21.90670153838214,0.5699996948242188,-0.758686006593333,-2.0865001678466797,-4.47167591132094,0.2986755756275805,-3.2790880395838116,-0.8939122961095478,1.9193396600460382,0.0,-33.634541370052624,1.1925878717371305,5,1.3350000381469727,1.885000228881836,5.497499465942383,5.659999847412109,0.2700004577636683,2,0.04704013668390927,1.2222277166522437,19.1200008392334,-1.060613416794524,19.559999465942386,-3.2758543579490147,19.280000686645508,0.04704013668390927
6830,2012-05-17,18.440000534057614,18.96999931335449,18.420000076293945,18.96999931335449,10734700.0,-0.025369954561350827,1.0754735993550852,1.6562477648236893,12.667945554522404,24.711631187679746,1.4726611577117694,2.7066069001090263,5.030489831544237,5.642259343417148,23.39688892215437,0.5499992370605433,-1.017801663914998,-2.3884997367858922,-4.983606467845771,0.20660699427398654,-3.6860531023158316,-1.0909463712559528,2.092244856675002,1.3986331115649508,-22.856271833105108,1.2975533655299398,5,1.2449998855590856,2.1149997711181676,5.52249908447266,6.139999389648441,0.06999969482422586,3,0.08622560230685772,-2.5625014901175405,18.920000076293945,1.2222277166522437,19.1200008392334,-1.060613416794524,19.559999465942386,0.08622560230685772
6831,2012-05-18,18.020000457763672,18.65999984741211,17.84000015258789,18.549999237060547,9787000.0,-0.022776576145875138,1.1866658528645833,1.0,12.290502396440246,22.25779716541487,1.6245515326361364,3.0091711654242133,5.35235361708067,6.039817468741447,24.612945388261195,0.8199996948242188,-1.249914001297217,-2.6359998703002923,-5.496631952271407,0.2246322116708228,-4.066315911285848,-1.2056838293147365,2.1320407763699833,9.67743258652797,-8.38677249730145,1.4303160409855569,5,1.1499996185302734,2.244999885559082,5.714999198913574,6.559999465942383,1.3500003814697266,4,0.09877906404436221,1.0754735993550852,18.440000534057614,-2.5625014901175405,18.920000076293945,1.2222277166522437,19.1200008392334,0.09877906404436221
6832,2012-05-21,18.170000076293945,18.290000915527344,17.530000686645508,17.65999984741211,10081500.0,0.008324062970023194,1.0266621229499233,-0.9622667991017447,8.365731681929859,20.016229533017896,1.2186228300964466,2.716491158765148,5.0968449767451105,5.865625238369628,25.71955331121808,0.7600002288818359,-1.4467871411114785,-2.307000255584718,-5.323195752593243,0.7091952414238065,-3.8150980040889806,-0.7989025070804558,1.5196329415305563,30.18866566500823,18.25249792227043,1.5080977485042633,5,0.7950000762939453,1.9400005340576172,5.417499542236328,6.409999847412109,1.6299991607666016,0,0.11337366303206697,1.1866658528645833,18.020000457763672,1.0754735993550852,18.440000534057614,-2.5625014901175405,18.920000076293945,0.11337366303206697
6833,2012-05-22,18.459999084472656,18.86000061035156,17.940000534057614,18.799999237060547,22900400.0,0.015960319590590855,2.9999751216964303,-0.6666666666666666,14.173188139436363,18.391622217845217,0.7469381604237135,2.288654172945094,4.709301388509594,5.559740219084382,26.493761048650033,0.9200000762939453,-1.5629780124240575,-1.8550011634826653,-4.941832309723708,1.2318299827583772,-3.3984167366031848,-0.31158559036214584,0.797707467116048,47.44892001198905,36.20744735431499,1.5434155731205204,5,0.4050016403198242,1.6500015258789062,5.127500534057617,6.120000839233398,2.4200000762939453,1,0.1002167103586602,1.0266621229499233,18.170000076293945,1.1866658528645833,18.020000457763672,1.0754735993550852,18.440000534057614,0.1002167103586602
6834,2012-05-23,18.56999969482422,18.61000061035156,17.959999084472656,18.270000457763672,7263500.0,0.005958863261487757,2.4210510465291826,-0.8823503012487518,17.735013648964497,16.874748297908486,0.4437481519162567,2.0050081592603988,4.500056097102309,5.432575571781818,27.82668454515046,0.6500015258789027,-1.6599901866396678,-1.5695005416870131,-4.632842335437513,1.4938412520634863,-3.101171438562261,-0.037829644811765206,0.3421656837758462,72.2222222222224,58.20090844276605,1.5316708968752493,5,0.12000083923339844,1.5400009155273438,5.017499923706055,6.010000228881836,2.3899993896484375,2,0.0490037621091477,2.9999751216964303,18.459999084472656,1.0266621229499233,18.170000076293945,1.1866658528645833,18.020000457763672,0.0490037621091477
6835,2012-05-24,18.81999969482422,19.030000686645508,18.559999465942386,18.75,8254300.0,0.013462574265398652,-1.088890772686831,0.23333290947700366,25.961515536653266,17.259979100254974,0.020303658996706275,1.5767316673916305,4.173269637152199,5.162539557619226,29.017152758804787,0.47000122070312145,-1.6853101477088792,-1.1550004959106452,-4.124717960599014,1.8147169687777236,-2.639859228254828,0.3298582364335374,-1.289999008178711,85.99993387858072,67.55887937470264,1.484858732344184,5,-0.20499897003173828,1.2900009155273438,4.707499980926514,5.760000228881836,3.3800010681152344,3,0.019659981149476424,2.4210510465291826,18.56999969482422,2.9999751216964303,18.459999084472656,1.0266621229499233,18.170000076293945,0.019659981149476424
6836,2012-05-25,19.170000076293945,19.25,18.68000030517578,18.68000030517578,5633600.0,0.018597257552877666,-1.3265304533653042,7.000027247956403,33.17863591304966,17.909772930889716,-0.38771344486323756,1.030698089611711,3.7077020991375207,4.789385179981103,30.302084868896493,0.5699996948242188,-1.7113672203374648,-0.6470001220703132,-3.418814087709343,2.1248138435687167,-2.03290710488983,0.7389068607492035,-1.6099993896484364,95.3488397881955,71.8361023574015,1.3859069828195152,5,-0.5799999237060547,0.9400005340576172,4.357499599456787,5.409999847412109,2.5799999237060547,4,-0.034428786895430274,-1.088890772686831,18.81999969482422,2.4210510465291826,18.56999969482422,2.9999751216964303,18.459999084472656,-0.034428786895430274
6837,2012-05-29,19.280000686645508,19.399999618530273,19.049999237060547,19.25,6078600.0,0.005738164314750938,1.5926093375813277,0.061225919712262704,39.28570733473207,20.15955612660052,-0.605258095697053,0.7388414427855956,3.470713679612203,4.663820386808929,31.70308534325441,0.35000038146972656,-1.7536670963683711,-0.39749956130981445,-2.9652010588316458,2.170201936212017,-1.68135031007073,0.8863511874511012,-1.65240002746582,91.78088992239962,64.16147853682155,1.283850748760915,5,-0.7700004577636719,0.8299999237060547,4.247498989105225,5.299999237060547,2.4599990844726562,1,0.004668057540590853,-1.3265304533653042,19.170000076293945,-1.088890772686831,18.81999969482422,2.4210510465291826,18.56999969482422,0.004668057540590853
6838,2012-05-30,19.200000762939453,19.440000534057614,19.0,19.149999618530273,5738800.0,-0.004149373488428698,-1.514286025689213,1.6666666666666667,38.69346541011616,22.483522846204945,-0.5729707902728833,0.5932939325037907,3.400835209549026,4.72427980431447,33.60951494146413,0.44000053405761363,-1.694176679198332,-0.3149994850158677,-2.531222151455239,1.9012231814235037,-1.4231108182355534,0.793111848203818,-1.4660561661987295,83.78381513170379,52.05483610546187,1.1081113332196866,5,-0.7150001525878906,0.9099998474121094,3.9899988174438477,5.339999198913574,2.3899993896484375,2,0.031249919285380123,1.5926093375813277,19.280000686645508,-1.3265304533653042,19.170000076293945,-1.088890772686831,18.81999969482422,0.031249919285380123
6839,2012-05-31,18.71999931335449,19.200000762939453,18.59000015258789,19.13999938964844,6424700.0,-0.025000074505803216,1.259249709484065,-8.399809269502336,35.81393677714803,25.0552996487189,-0.1389332604507416,0.8507069250599457,3.7168099897344327,5.1692968270953905,35.753029966765304,0.6100006103515625,-1.6903159024428014,-0.6260008811950719,-2.501543426931015,1.249541664540871,-1.5637721540630416,0.3117703916728978,-0.8495702416284132,18.18177877383575,-15.824723936922542,0.937771272867971,5,-0.23499870300292613,1.3900012969970739,4.470000267028812,5.820000648498539,2.4600009918212926,3,0.11538461146583545,-1.514286025689213,19.200000762939453,1.5926093375813277,19.280000686645508,-1.3265304533653042,19.170000076293945,0.11538461146583545
6840,2012-06-01,18.299999237060547,18.600000381469727,18.18000030517578,18.290000915527344,7511100.0,-0.022435902334372537,-2.6521818453220107,-0.02380552313568018,37.93101504315731,27.904245498354133,0.2895706180389901,1.0662582731232035,3.9371189007072616,5.545128143967517,37.5037962092332,0.5399990081787074,-1.6161452329755086,-0.8815009117126458,-2.485854274436452,0.7228524510111605,-1.683677593074549,-0.07932423035074265,-0.3040044483479498,9.52372302275348,-27.242789812015232,0.8021766813619032,6,0.18500137329101562,1.8100013732910156,4.87000036239624,6.2400007247924805,2.840000152587894,4,0.1453551889786513,1.259249709484065,18.71999931335449,-1.514286025689213,19.200000762939453,1.5926093375813277,19.280000686645508,0.1453551889786513
6841,2012-06-04,18.21999931335449,18.43000030517578,17.920000076293945,18.31999969482422,8967300.0,-0.004371580712639878,2.1874854714405774,-10.001716901946178,32.642487814712425,30.601662846441087,0.4480400429194624,0.9923644713143496,3.818183689381353,5.5784490121205685,38.65529142449661,0.5100002288818359,-1.51474604709653,-0.8315008163452191,-2.2917145086529658,0.6287128759625276,-1.5616076624990924,-0.10139397019134577,1.220001220703125,19.736785967941305,-16.360211400931643,0.730106846153873,6,0.4600009918212926,1.8900012969970739,4.940000534057621,6.320000648498539,1.1500015258789098,0,0.21844136111837242,-2.6521818453220107,18.299999237060547,1.259249709484065,18.71999931335449,-1.514286025689213,19.200000762939453,0.21844136111837242
6842,2012-06-05,19.170000076293945,19.25,18.18000030517578,18.190000534057614,9720900.0,0.05214054877834973,-1.1399993896484375,-9.799958038489835,50.57207329102543,34.645983418839876,-0.38576009756260277,-0.07571866795974813,2.6584543782410677,4.585382460906821,39.145994076931956,1.0699996948242188,-1.3053442405171154,0.19099998474121094,-1.0719778481369922,1.453977817619414,-0.4404889316978924,0.8224889011803143,0.23960044860839602,82.2368173387979,40.73517935993533,0.6314889164391021,6,-0.48999977111816406,0.9400005340576172,3.989999771118164,5.369999885559082,-0.14999961853027344,1,0.13458528499937472,2.1874854714405774,18.21999931335449,-2.6521818453220107,18.299999237060547,1.259249709484065,18.71999931335449,0.13458528499937472
6843,2012-06-06,19.88999938964844,19.899999618530273,19.25,19.270000457763672,6675900.0,0.03755864947777776,1.0312507450587702,0.6326522668265221,59.918190757435646,39.33300309755889,-0.9851846459653508,-0.8578131322532094,1.73728211255483,3.8268652530264653,38.64528463689282,0.7299995422363281,-1.0224626868390558,0.922499370574954,-0.30028251053882116,2.145281251688729,0.31110843001806643,1.5338903111318416,-1.9699993133544957,99.49493781849375,50.56483714208807,0.6113909405568869,6,-0.9799995422363317,0.22000122070312145,3.2700004577636683,4.650000572204586,-0.889999389648441,2,0.09301158563295564,-1.1399993896484375,19.170000076293945,2.1874854714405774,18.21999931335449,-2.6521818453220107,18.299999237060547,0.09301158563295564
6844,2012-06-07,19.700000762939453,20.31999969482422,18.190000534057614,19.06999969482422,32893900.0,-0.009552470213139874,1.2780752699358884,1.016132505583613,63.695653526003184,43.52568509637555,-0.6906699985265767,-0.7371099859054127,1.7339369383080552,3.9843546601271953,38.47457908323221,2.129999160766605,-0.7224947949803493,0.7525007247924798,-0.4035523650375126,1.908553814622472,0.17447417987748182,1.3305272697074777,-1.7404006958007798,74.16670706537677,18.43006372792813,0.5780265449149969,6,-0.5800008773803711,0.2049999237060547,3.474998950958252,4.839999198913574,-0.8000011444091797,3,0.09593905159658633,1.0312507450587702,19.88999938964844,-1.1399993896484375,19.170000076293945,2.1874854714405774,18.21999931335449,0.09593905159658633
6845,2012-06-08,19.979999542236328,20.34000015258789,19.399999618530273,19.540000915527344,10546700.0,0.01421313545447278,-1.6111081676768533,0.6984093344878324,71.97308841717394,47.83617981905602,-0.8815198239518338,-1.068754070427996,1.2698553763170821,3.670430414399842,38.28483721503407,0.9400005340576172,-0.4596539474571699,1.0304995536804213,-0.13289810575735572,2.1938972131181984,0.4488007239615328,1.6121983833993099,-1.9259834899902337,85.12394218999871,22.587832959425825,0.5816988297188876,6,-0.8499994277954102,-0.11499881744384766,3.132500171661377,4.560000419616699,-1.1599998474121094,4,0.060060099621260576,1.2780752699358884,19.700000762939453,1.0312507450587702,19.88999938964844,-1.1399993896484375,19.170000076293945,0.060060099621260576
6846,2012-06-11,19.5,20.440000534057614,19.479999542236328,20.1299991607666,9073500.0,-0.024024001663345507,-1.8656742761327978,-1.431820743348101,63.88309184861139,50.56922254282039,-0.39089369365935767,-0.6023083189979062,1.6160392773662764,4.102032206818791,37.4900611375363,0.9600009918212855,-0.24024432201255408,0.5395000457763679,-0.6410882649888556,1.7200883565415914,-0.050794109606243865,1.1297942011589797,-1.3099994659423864,58.40706022748093,-7.881190996151567,0.5902941553826123,6,-0.31999969482421875,0.06000041961669922,3.562499523162842,5.039999961853027,-0.6499996185302734,0,0.08410253280248425,-1.6111081676768533,19.979999542236328,1.2780752699358884,19.700000762939453,1.0312507450587702,19.88999938964844,0.08410253280248425
6847,2012-06-12,20.040000915527344,20.09000015258789,19.5,19.6200008392334,6904400.0,0.02769235464242792,1.2692376819780729,-0.6666676758471818,65.67461849249848,53.56712844086287,-0.9071475967546654,-1.1641937410516974,0.980877928746267,3.5173999724771363,36.491494806812156,0.5900001525878906,-0.07769145272960998,1.0555008888244615,-0.19391153720652454,2.3049133148554475,0.43079467580896846,1.6802071018399545,-1.6700003814697304,82.22223917643245,12.991163933961161,0.6247062130154927,6,-0.8600006103515625,-0.8000001907348633,2.3924994468688965,4.324999809265137,-1.2800006866455043,1,-0.033433136012225306,-1.8656742761327978,19.5,-1.6111081676768533,19.979999542236328,1.2780752699358884,19.700000762939453,-0.033433136012225306
6848,2012-06-13,19.399999618530273,20.040000915527344,19.290000915527344,19.8799991607666,9880400.0,-0.031936191005918824,-1.1428664850136239,-1.1428558453413018,57.450625538260795,55.971204969875394,-0.2635031688488212,-0.5292763659952904,1.517609466034692,4.110191989339416,35.51365861177413,0.75,0.016765382403910678,0.4014996528625474,-0.8605170017789909,1.6635163075040857,-0.22950867445821999,1.0325079801833148,-0.8643990844726588,53.77773708767377,-14.452246380127278,0.6310083273207684,6,-0.2199993133544922,-0.38499927520751953,2.695000171661377,4.8550004959106445,-1.1700000762939453,2,-0.019587585991684198,1.2692376819780729,20.040000915527344,-1.8656742761327978,19.5,-1.6111081676768533,19.979999542236328,-0.019587585991684198
6849,2012-06-14,19.809999465942386,19.93000030517578,19.559999465942386,19.71999931335449,6645800.0,0.021134013168768062,1.2424168862995115,-0.18750049670586164,58.638739272831,58.272063217616925,-0.5616947058819406,-0.9161525982043806,1.0098763120452254,3.643870371821823,34.378685167424614,0.5300006866455078,0.07895921624903934,0.7669995307922406,-0.5451319560762435,2.0791310176607247,0.1109337873580003,1.4230652742264809,-1.1220469318847712,45.21728025263301,-19.907146407326486,0.6560657434342414,6,-0.6299991607666051,-0.8249988555908239,1.7575001716613734,4.065000534057614,-1.1299991607666051,3,-0.04088841432504575,-1.1428664850136239,19.399999618530273,1.2692376819780729,20.040000915527344,-1.8656742761327978,19.5,-0.04088841432504575
6850,2012-06-15,20.030000686645508,20.040000915527344,19.790000915527344,19.82999992370605,6379700.0,0.011105564191526085,1.2727146622277707,2.222226931716899,57.678573739770975,61.05385054262342,-0.5704801486059239,-1.0655591747340267,0.7120258725740172,3.3735240455052065,32.738072604826876,0.25,0.16046756343084922,0.9075007438659668,-0.44291284704247147,2.257914334774405,0.23229394841174766,1.582707539320186,-1.201884312587893,64.34782752918679,2.9207345394766477,0.67520679545422,6,-0.7200002670288086,-1.0450000762939453,1.5324997901916504,3.8400001525878906,-1.9300003051757812,4,-0.05641542832640212,1.2424168862995115,19.809999465942386,-1.1428664850136239,19.399999618530273,1.2692376819780729,20.040000915527344,-0.05641542832640212
6851,2012-06-18,19.799999237060547,20.059999465942386,19.65999984741211,19.850000381469727,4565200.0,-0.011482847813295782,-1.4242406727740584,-0.25000476835338775,54.54543938852836,61.495335664568195,-0.10369033748810352,-0.7329457650483384,0.8695717974262074,3.5457433511231784,30.67493421473422,0.399999618530277,0.30022621262842364,0.5884993553161628,-0.6886076148150941,1.8656063254474198,-0.05005412974946566,1.2270528403817913,-0.8429321302029322,63.749850988245946,5.907750533872822,0.6385534850656278,6,-0.48499870300293324,-0.8149986267089844,1.7625012397766113,4.070001602172852,-2.4599990844726562,0,-0.04949492828272528,1.2727146622277707,20.030000686645508,1.2424168862995115,19.809999465942386,-1.1428664850136239,19.399999618530273,-0.04949492828272528
6852,2012-06-19,20.229999542236328,20.90999984741211,20.100000381469727,20.34000015258789,11344300.0,0.02171718796690314,-3.3783881311022443,2.199961853900439,58.48433429800496,61.33601828018701,-0.41070754999958226,-1.0547823356695538,0.3706187326708026,3.070892027730821,27.839483370207695,1.1100006103515625,0.4808442215171773,0.9154996871948242,-0.3400312624486048,2.1710306368382533,0.2877342123731097,1.5432651620165387,-1.154297761202713,58.02464484438615,3.3209026924970715,0.6277654748217151,6,-0.6799993515014648,-1.0099992752075195,0.9925003051757812,3.3600006103515625,-3.0,1,-0.06821548156169899,-1.4242406727740584,19.799999237060547,1.2727146622277707,20.030000686645508,1.2424168862995115,19.809999465942386,-0.06821548156169899
6853,2012-06-20,20.309999465942386,20.440000534057614,20.07999992370605,20.290000915527344,5529100.0,0.003954519303820847,1.5714266251592943,-0.1818039950062745,64.02116046145039,61.37218571745892,-0.474794902570185,-1.0425295843066387,0.26405043155805075,2.9393447413849003,25.98351270906069,0.3600006103515625,0.7104806444367924,0.9029995918273954,-0.36003128032216836,2.166030463976959,0.27148415575261353,1.5345150279021773,-1.050867878270921,55.55553985721748,-3.612333462053016,0.6315154360747823,6,-0.2099990844726598,-1.0899991989135778,0.7050008773803675,3.175001144409176,-2.5499992370605504,2,-0.07631704962177488,-3.3783881311022443,20.229999542236328,-1.4242406727740584,19.799999237060547,1.2727146622277707,20.030000686645508,-0.07631704962177488
6854,2012-06-21,19.479999542236328,20.540000915527344,19.309999465942386,20.440000534057614,8107000.0,-0.04086656551113532,1.120688946438108,-48.00352885073045,59.70394695564659,60.00894777728922,0.3584062432362991,-0.1484714213169056,1.0366572740128,3.7134056252300027,24.34719874737727,1.2300014495849574,0.7764037886135355,0.027499675750732422,-1.1725685538281923,1.227567905329657,-0.5725344390387299,0.6275337905401948,1.4300003051757812,10.625002235173447,-52.55786037754104,0.600034114789462,6,0.6200008392333984,-0.25999927520751953,1.515000820159912,4.005001068115234,-1.4200000762939418,3,-0.0641683793313117,1.5714266251592943,20.309999465942386,-3.3783881311022443,20.229999542236328,-1.4242406727740584,19.799999237060547,-0.0641683793313117
6855,2012-06-22,19.190000534057614,19.790000915527344,19.18000030517578,19.59000015258789,6428300.0,-0.014887013090012724,-1.9047642835409466,0.41666583882523867,57.71066040951282,59.32312206183383,0.5862048492192748,0.1798915205395808,1.2556834260779688,3.968044356372449,23.45418935567629,0.6100006103515625,0.725584930382734,-0.2809993743896513,-1.4510450091842593,0.8890462604049567,-0.8660221917869535,0.30402344300765094,1.6879993057251,0.5780480651980597,-65.287291664999,0.5850228173973036,6,0.8549995422363317,0.02999973297119496,1.339999675750736,4.244999885559086,-1.100000381469723,4,-0.026576353032231825,1.120688946438108,19.479999542236328,1.5714266251592943,20.309999465942386,-3.3783881311022443,20.229999542236328,-0.026576353032231825
6856,2012-06-25,18.51000022888184,19.049999237060547,18.46999931335449,19.0,6737200.0,-0.03543513737630899,-1.035081731332283,1.2250005960469965,44.51827410942355,56.972417130381054,1.2415697720427055,0.8515715836966891,1.861793452962754,4.604698794497271,23.149214596528967,0.720001220703125,0.6499230466136865,-0.92799968719482,-2.1688755863184923,0.3128762119288524,-1.5484376367566561,-0.3075617376329838,2.3000796295165955,1.6393814250864516,-59.58751439675204,0.6204379495618357,6,1.1799993515014613,0.7100000381469691,1.6100001335144007,4.67500019073486,-0.44000053405762074,0,-0.022150180569548317,-1.9047642835409466,19.190000534057614,1.120688946438108,19.479999542236328,1.5714266251592943,20.309999465942386,-0.022150180569548317
6857,2012-06-26,19.3700008392334,21.59000015258789,18.38999938964844,18.6299991607666,17381100.0,0.04646140463086912,-4.245897641143682,-1.5102082125021032,45.77923374767578,55.67559582031605,0.30903311305890924,-0.00141318213815822,0.9424976113036756,3.7039970820942294,22.542456118670795,3.2000007629394496,0.524110034857447,-0.07249908447265696,-1.3116139512818386,1.1666157823365246,-0.6920565178772478,0.5470583489319338,-0.9000015258789098,30.62503799795191,-24.697038954948493,0.6195574334045916,6,0.6199989318847656,0.18999958038330078,0.34749937057495117,3.5249996185302734,-1.980001449584961,1,-0.10480126993767591,-1.035081731332283,18.51000022888184,-1.9047642835409466,19.190000534057614,1.120688946438108,19.479999542236328,-0.10480126993767591
6858,2012-06-27,19.799999237060547,19.920000076293945,18.8700008392334,19.270000457763672,9559300.0,0.022199193556883934,1.7272691242550198,0.7162129421043678,50.781237892809415,54.80254011142476,-0.06510484768654834,-0.4049167449932405,0.45472141726157744,3.2424103198054155,21.84990568906228,1.0499992370605469,0.4797042137738039,0.3274993896484375,-0.9159403945224405,1.5709391738193155,-0.29422050243700326,0.9492192817338783,-1.4099998474121058,44.06248472631336,-8.509220086522632,0.6217198920854393,6,0.1900005340576172,-0.044999122619628906,-0.2624988555908203,2.9400014877319336,-2.1599998474121094,2,-0.12979796938647525,-4.245897641143682,19.3700008392334,-1.035081731332283,18.51000022888184,-1.9047642835409466,19.190000534057614,-0.12979796938647525
6859,2012-06-28,20.8799991607666,20.940000534057614,19.38999938964844,19.600000381469727,14535900.0,0.05454545279398659,1.2142849357769179,2.415097598894455,56.24999503294811,54.64380914399999,-1.09222255186598,-1.3858510971145463,-0.6762111514603362,2.123848105254499,20.994710858972866,1.5500011444091726,0.4040747620284648,1.2994993209838874,-0.04023310763368215,2.639231749601457,0.6296331066751009,1.969365535292674,-2.4899997711181605,77.81247429550304,28.145643009279674,0.6698662143087855,6,-0.8899993896484375,-1.1249990463256836,-1.39249849319458,1.860001564025879,-0.8899993896484375,3,-0.14942524220725184,1.7272691242550198,19.799999237060547,-4.245897641143682,19.3700008392334,-1.035081731332283,18.51000022888184,-0.14942524220725184
6860,2012-06-29,20.959999084472656,21.25,20.299999237060547,21.1200008392334,8885300.0,0.003831414124593202,3.523812335093846,-0.12500149011754047,60.73528256796329,55.331569497270536,-1.1470540116433412,-1.3242476350231094,-0.8053299768365889,1.9940229333897008,19.788704761178,0.9500007629394531,0.42664989271734655,1.2464992523193352,-0.08610805111112896,2.5791065557497994,0.5801956006041031,1.9128029040345673,-2.505999679565427,80.31247131527152,30.439610053828517,0.6663036517152326,6,-0.9699993133544922,-1.2049989700317383,-1.5599985122680664,1.7800016403198242,-1.0599994659423828,4,-0.13835876646953738,1.2142849357769179,20.8799991607666,1.7272691242550198,19.799999237060547,-4.245897641143682,19.3700008392334,-0.13835876646953738
6861,2012-07-02,22.200000762939453,23.56999969482422,21.81999969482422,21.8799991607666,35779100.0,0.059160388007144515,-6.95453579958992,-1.9999880792017835,64.39999165853288,55.98886475955142,-2.247122595361329,-2.3724248484007795,-2.063968234161031,0.710581369988283,18.77412067872875,2.6100006103515625,0.44501004686445,2.2875008583068848,0.7250888854295141,3.8499128311842554,1.5062948718681994,3.06870684474557,-3.6832813430786118,73.55214573026409,26.624060975902026,0.7812059864386857,7,-1.220001220703125,-1.455000877380371,-2.8375000953674316,0.5399999618530273,-2.340000152587894,0,-0.1851351562659751,3.523812335093846,20.959999084472656,1.2142849357769179,20.8799991607666,1.7272691242550198,19.799999237060547,-0.1851351562659751
6862,2012-07-03,21.75,22.13999938964844,21.57999992370605,22.06999969482422,6485800.0,-0.020270303940290058,1.4347851326024512,-0.9999940395653651,66.07386680450364,56.21694324211289,-1.742028156582812,-1.8121356663431172,-1.647243984188698,1.11488285047216,19.053839376265554,0.620000839233402,0.44947789491900636,1.7085000991821282,-0.013656058342899513,3.430656256707156,0.8474220204196143,2.569578177944642,-3.031149369140625,61.27659280896924,14.586429406993318,0.8610780787625141,7,-0.7700004577636719,-1.005000114440918,-2.3999996185302734,0.9900007247924805,-2.5599994659423864,1,-0.16919541632992097,-6.95453579958992,22.200000762939453,3.523812335093846,20.959999084472656,1.2142849357769179,20.8799991607666,-0.16919541632992097
6863,2012-07-05,21.739999771118164,22.170000076293945,21.71999931335449,21.90999984741211,6155600.0,-0.0004597806382453662,-3.285701310614688,0.5312507450587702,63.96526253494502,56.69042275092382,-1.6850516556240116,-1.7459473573836455,-1.6697106899593948,1.0829728353781505,20.306385740114795,0.4500007629394567,0.49791025797344446,1.6059998512268052,-0.2734445252752771,3.4854442277288875,0.6662776629757658,2.5457220394778446,-2.827103177700195,56.22010071530128,8.957651886761418,0.9397221882510406,7,-0.7600002288818359,-0.994999885559082,-2.429999351501465,1.0000009536743164,-2.530000686645508,3,-0.20009201597365012,1.4347851326024512,21.75,-6.95453579958992,22.200000762939453,3.523812335093846,20.959999084472656,-0.20009201597365012
6864,2012-07-06,21.59000015258789,21.799999237060547,21.5,21.57999992370605,7996700.0,-0.006899706536775074,-2.529401204995007,-0.05882484937564499,61.40350143371784,57.100738420279946,-1.3457976947270964,-1.5252965030389873,-1.5668407955771997,1.187688772460298,20.490686455948346,0.2999992370605469,0.4840678080046317,1.3615002632141113,-0.6136855138162289,3.3366860402444516,0.3739073746989412,2.3490931517292815,-2.4908194351136714,39.449563759681105,-5.418233689877503,0.9875928885151705,7,-0.6100006103515625,-0.8450002670288086,-2.292499542236328,1.1500005722045898,-2.1100006103515625,4,-0.18295510583708752,-3.285701310614688,21.739999771118164,1.4347851326024512,21.75,-6.95453579958992,22.200000762939453,-0.18295510583708752
6865,2012-07-09,21.18000030517578,21.57999992370605,20.93000030517578,21.51000022888184,6369600.0,-0.018990266072923756,1.7659598644563301,-32.99923707799741,59.82906679577949,58.80193760765282,-0.6971427271099593,-1.0759506504346987,-1.2106737789466493,1.5450902678291314,20.49013809194401,0.6599998474121094,0.4204599006974057,0.8915003776550279,-1.1243867893346646,2.9073875446447204,-0.11644320583981838,1.8994439611498741,-1.901986828607562,9.469699159032453,-31.64605110149774,1.0079435834948471,7,-0.20000076293945312,-0.4350004196166992,-1.8824996948242188,1.5600004196166992,-1.8299999237060547,0,-0.05618510467003235,-2.529401204995007,21.59000015258789,-3.285701310614688,21.739999771118164,1.4347851326024512,21.75,-0.05618510467003235
6866,2012-07-10,21.13999938964844,21.709999084472656,19.600000381469727,21.280000686645508,7371200.0,-0.0018886173253531702,3.2200054550274944,0.42424645261969973,56.86274284169012,60.033438618098856,-0.2736174300426235,-0.9557892525660776,-1.2331727451941674,1.533961630157922,20.183617071102915,2.1099987030029297,0.4474137708579846,0.7694994926452665,-1.2447599053292642,2.783758890619797,-0.2376302063420006,1.7766291916325336,-1.6903064643499803,59.922147511540715,20.080031665506823,1.0071296989872656,7,0.08000087738036754,-0.394999504089359,-1.8424987792968786,1.6000013351440394,-1.779998779296882,1,-0.05865656607943681,1.7659598644563301,21.18000030517578,-2.529401204995007,21.59000015258789,-3.285701310614688,21.739999771118164,-0.05865656607943681
6867,2012-07-11,19.3700008392334,20.32999992370605,19.309999465942386,19.93000030517578,16446900.0,-0.08372746459405067,-1.9999915852540096,3.9999591286223275,44.35096958420712,59.31896436158749,1.6722344361214958,0.8025901466008314,0.46085164034079185,3.2337161701842803,19.772388344064918,1.8299999237060547,0.474545246215456,-0.9669990539550781,-3.026187354119738,1.092189246209582,-1.99659320403741,0.06259509612725367,4.19999885559082,2.0979496673476774,-34.279458609066964,1.02959415008233,7,2.0699987411499023,1.5049991607666016,0.024999618530273438,3.369999885559082,1.039999008178711,2,0.02529683788787862,3.2200054550274944,21.13999938964844,1.7659598644563301,21.18000030517578,-2.529401204995007,21.59000015258789,0.02529683788787862
6868,2012-07-12,19.020000457763672,19.520000457763672,18.93000030517578,19.299999237060547,12656500.0,-0.01806919805397278,-1.5652231602341897,0.49999829700852516,47.066332426531794,58.298557405319016,2.123237532508682,1.183332335063941,0.7169939547678048,3.513278946868539,19.01110663966568,0.5900001525878906,0.6578589281005094,-1.297999477386476,-3.4001545717639665,0.8041556169910145,-2.349077024575223,-0.246921930197729,4.46479923248291,3.1358949854655997,-34.99128261556419,1.0510775471887457,7,2.229999542236328,1.859999656677246,0.375,3.7200002670288086,1.25,3,0.008937963838194785,-1.9999915852540096,19.3700008392334,3.2200054550274944,21.13999938964844,1.7659598644563301,21.18000030517578,0.008937963838194785
6869,2012-07-13,19.0,19.059999465942386,18.3799991607666,18.8700008392334,9987600.0,-0.001051548753013165,4.440043945647653,-0.46428474114441415,48.74504297328632,56.966308561466015,2.065751181827167,1.2011203142231501,0.6522520730840853,3.4588169597584297,18.235312731248793,0.6800003051757848,0.7820582303559824,-1.277499961853028,-3.4508684649875185,0.8958685412814624,-2.3641842134202733,-0.1908157102857828,4.302607714843749,18.618644247396297,-23.256162599743185,1.086684251567245,7,1.9749994277954102,1.880000114440918,0.5100002288818359,3.7400007247924805,-0.8400001525878906,4,0.011052583393297732,-1.5652231602341897,19.020000457763672,-1.9999915852540096,19.3700008392334,3.2200054550274944,21.13999938964844,0.011052583393297732
6870,2012-07-16,18.899999618530273,19.18000030517578,18.6200008392334,19.1299991607666,6995400.0,-0.00526317797209086,2.3939173255652655,-1.76923866954238,52.7896945350518,55.6762755477459,2.059376171336236,1.2776278748026186,0.6810422456113727,3.49627017378878,17.56921155114386,0.5599994659423828,0.841210514848953,-1.3210002899169915,-3.57858058625245,0.9365800064184668,-2.449790438084719,-0.1922101417492641,4.107251583068848,15.6156297200436,-30.053705885675853,1.1287901481677292,7,1.375,2.0749998092651367,0.6125006675720215,3.7400007247924805,-0.9899997711181641,0,0.03068782727050423,4.440043945647653,19.0,-1.5652231602341897,19.020000457763672,-1.9999915852540096,19.3700008392334,0.03068782727050423
6871,2012-07-17,18.81999969482422,19.0,18.440000534057614,18.920000076293945,5287100.0,-0.004232800281520621,3.3076844074386806,0.434785132602458,45.57165010815986,53.398251470374376,1.798649237887883,1.3496410632137916,0.7122573680277711,3.51086634709948,16.772703687155975,0.5599994659423864,0.7666614741003599,-1.3520002365112305,-3.6891922922880376,0.9851918192655766,-2.5205962643996322,-0.1834042086228287,3.909616384324952,22.564121123437726,-23.97515330502093,1.1685960278884029,7,1.4549999237060547,2.1549997329711914,0.6775007247924805,3.695000648498535,-1.1000003814697266,1,0.0281615672284663,2.3939173255652655,18.899999618530273,4.440043945647653,19.0,-1.5652231602341897,19.020000457763672,0.0281615672284663
6872,2012-07-18,18.850000381469727,19.100000381469727,18.61000061035156,18.71999931335449,6018400.0,0.001594085394898137,-1.8000108991825248,-1.3000057220241061,41.82445508459136,50.93816175366841,1.4684458701704486,1.2763947991281377,0.6392622010974591,3.4181658127226626,17.257195116967427,0.4899997711181676,0.642799634287357,-1.2529995918273933,-3.6633202004352654,1.1573210167804788,-2.458159896131331,-0.047839287523455454,3.6186386825764885,41.22813034872651,-5.39210145046885,1.2051603043039363,7,1.2399988174438477,2.1249990463256836,0.5199999809265137,3.564999580383301,-0.8400001525878906,2,0.027055714512514317,3.3076844074386806,18.81999969482422,2.3939173255652655,18.899999618530273,4.440043945647653,19.0,0.027055714512514317
6873,2012-07-19,18.76000022888184,18.899999618530273,18.459999084472656,18.790000915527344,6771200.0,-0.004774543807243625,2.520031128167177,-0.2307726165673539,28.008325847720897,47.227586688557636,1.2195253033522384,1.3115634990905818,0.7004545712679366,3.4439868795610984,17.789639591307036,0.4400005340576172,0.36161157484278306,-1.2654997825622516,-3.746437231194747,1.215437666070244,-2.5059685068784994,-0.025031058246003823,3.4633204409675997,47.5000655650159,4.626108602504189,1.240468724316248,7,1.2849988937377894,2.2149991989135707,0.45000028610229137,2.7449998855590785,-1.4500007629394531,3,0.08795307027715404,-1.8000108991825248,18.850000381469727,3.3076844074386806,18.81999969482422,2.3939173255652655,18.899999618530273,0.08795307027715404
6874,2012-07-20,18.229999542236328,18.709999084472656,18.1200008392334,18.6200008392334,6583600.0,-0.02825163540400988,1.0701773171866165,12.99974569267113,24.098697068403908,43.25754560773813,1.3664882033218468,1.8373158953694357,1.195539640322842,3.897612393778985,17.541244571336485,0.639999389648441,0.06252268098100089,-1.733000469207763,-4.331972599519371,0.8659716611038455,-3.032486534363567,-0.43351440405195873,3.762721837068142,10.377241360696003,-26.61421724435543,1.2994860651558042,7,1.6850004196166992,2.6150007247924805,0.8675007820129395,2.820000648498535,-0.3599987030029297,4,0.11190350887288569,2.520031128167177,18.76000022888184,-1.8000108991825248,18.850000381469727,3.3076844074386806,18.81999969482422,0.11190350887288569
6875,2012-07-23,18.68000030517578,18.82999992370605,17.770000457763672,18.0,8900300.0,0.024684628318111912,1.1632652266826604,-1.743584727567943,10.714310042693924,38.12994196340522,0.586215743841926,1.419949714483522,0.7202904860329866,3.3864902224236246,17.24576696993097,1.0599994659423793,-0.22614692070800047,-1.2574996948242188,-3.8980806388678424,1.383081249219405,-2.577790166846029,0.0627907771975913,3.002903430923002,68.42104508370106,34.5649029144579,1.3202904720218118,7,0.36999988555908203,1.989999771118164,0.4025001525878906,2.0749998092651367,-0.8199996948242188,0,-0.02783728315141365,1.0701773171866165,18.229999542236328,2.520031128167177,18.76000022888184,-1.8000108991825248,18.850000381469727,-0.02783728315141365
6876,2012-07-24,18.100000381469727,18.65999984741211,17.8700008392334,18.530000686645508,10517800.0,-0.03104924594382108,1.2898567550683053,-0.6323531061719531,10.412173263289688,34.358964594414395,0.7706890608979826,2.0739932784387847,1.2890588244725194,3.9013755498421006,16.22530456934265,0.8099994659423828,-0.5228018595411648,-1.8169996261596673,-4.510086914894234,0.8760876625748999,-3.163543270526951,-0.4704559817923837,3.191613026795544,24.812025762114892,-5.345290959382211,1.3465436443672838,7,0.5450000762939453,2.5699996948242188,1.0475001335144043,2.6549997329711914,0.10999870300292969,1,-0.010497266853769505,1.1632652266826604,18.68000030517578,1.0701773171866165,18.229999542236328,2.520031128167177,18.76000022888184,-0.010497266853769505
6877,2012-07-25,17.34000015258789,18.030000686645508,17.260000228881836,18.0,9654500.0,-0.04198896203670266,1.1388865341414827,1.5348822767516546,8.95524671863241,30.124399515758906,1.3549374743512388,2.818625600334606,2.019738049515311,4.59740797065038,16.903863422131852,0.8400001525878906,-0.8254913950947653,-2.475499820709228,-5.398587264196678,0.4475876227782223,-3.9370435424529546,-1.013956098965501,3.5994519606272206,4.8780459438588,-21.074429325001724,1.4615437217437253,7,0.880000114440918,3.0749998092651367,1.8100004196166992,3.4149999618530273,0.45999908447265625,2,0.021914599620686204,1.2898567550683053,18.100000381469727,1.1632652266826604,18.68000030517578,1.0701773171866165,18.229999542236328,0.021914599620686204
6878,2012-07-26,17.229999542236328,17.68000030517578,16.969999313354492,17.59000015258789,10930200.0,-0.006343749099399276,1.6296288447138276,0.5454555963355778,9.022577686760485,25.71079226170048,1.323504947703551,2.87354437337245,2.1127195447544764,4.6368825530636535,17.701674863645973,0.7100009918212891,-1.1295961109223,-2.4570004463195794,-5.600596049259938,0.6865951566207791,-4.028798247789759,-0.8852026448494001,3.2679183448587885,13.978502342141343,-9.842575962586348,1.5717978014701786,7,0.8450002670288086,3.0399999618530273,2.155000686645508,3.405000686645508,0.5100002288818359,3,0.04526991917402401,1.1388865341414827,17.34000015258789,1.2898567550683053,18.100000381469727,1.1632652266826604,18.68000030517578,0.04526991917402401
6879,2012-07-27,17.760000228881836,17.889999389648438,17.389999389648438,17.399999618530273,7530700.0,0.030760342468164614,-1.631571550469307,-1.0,18.56620089764523,21.908181857544196,0.6695198652225081,2.211185094933498,1.5779551088108619,4.047982717492889,17.6007376161806,0.6599998474121094,-1.1946067071059403,-1.7709998130798326,-4.9744117976121025,1.4324121714524374,-3.3727058053459658,-0.16929382081369937,2.244009057889592,42.473153564074664,16.141214684740497,1.6017059922661343,7,0.27499961853027344,2.5099992752075195,1.9000000953674316,2.875,0.26000022888183594,4,-0.025337880469598506,1.6296288447138276,17.229999542236328,1.1388865341414827,17.34000015258789,1.2898567550683053,18.100000381469727,-0.025337880469598506
6880,2012-07-30,18.059999465942386,18.799999237060547,17.770000457763672,18.790000915527344,7942700.0,0.016891848715895996,1.7466703966023676,-2.0277783664646196,22.982469466541644,19.398272897364393,0.26578623532443046,1.7737253472427348,1.2920541089767603,3.6849616987823346,16.901349832427965,1.039999008178711,-1.2644567045969808,-1.3260005950927685,-4.519582453802894,1.8675812636173568,-2.922791524447831,0.27079033426229415,1.5192484245506712,59.56285235140678,35.93159505733237,1.5967909293550622,7,-0.02499961853027699,2.210000038146969,1.6000008583068812,2.5750007629394496,-0.149999618530277,0,-0.010520411535298702,-1.631571550469307,17.760000228881836,1.6296288447138276,17.229999542236328,1.1388865341414827,17.34000015258789,-0.010520411535298702
6881,2012-07-31,18.09000015258789,18.31999969482422,17.84000015258789,17.920000076293945,7382400.0,0.0016611676374675977,-1.9090888073288443,-0.2328763544108014,33.83839478504544,18.51093286408151,0.13560580444038095,1.4967661478007628,1.2903308745898379,3.588919132082399,14.77017088452407,0.4799995422363281,-1.3567448183016353,-1.0904998779296875,-4.041378238898602,1.8603784830392271,-2.565939058414145,0.3849393025547698,1.1239529371057664,61.202234203661064,33.40765815051465,1.4754391804844567,7,-0.1550006866455078,2.179999351501465,1.5425000190734863,2.020000457763672,0.14999961853027344,1,-0.012714181332023067,1.7466703966023676,18.059999465942386,-1.631571550469307,17.760000228881836,1.6296288447138276,17.229999542236328,-0.012714181332023067
6882,2012-08-01,18.06999969482422,18.690000534057614,17.84000015258789,18.170000076293945,12308900.0,-0.001105608490600818,-2.03571854319296,-0.5882372740634362,36.91460764367623,19.500519730298773,0.03724419345593333,1.2932394580950124,1.3341237214873658,3.5385781456853564,12.648094388670087,0.850000381469723,-1.4870651996471977,-0.9265003204345703,-3.6531815698644508,1.8001809289953101,-2.2898409451495105,0.4368403042803699,0.8297998661819541,60.109312968824746,27.989540322696264,1.3633406247149404,8,-0.1700000762939453,2.1999998092651367,1.385000228881836,2.0400009155273438,0.15999984741210938,2,0.007747614389198798,-1.9090888073288443,18.09000015258789,1.7466703966023676,18.059999465942386,-1.631571550469307,17.760000228881836,0.007747614389198798
6883,2012-08-02,17.389999389648438,17.8700008392334,17.170000076293945,17.850000381469727,6861300.0,-0.037631450838959024,1.7999923706345724,4.599992370634572,31.23544481188405,20.293491701796565,0.5615231641631411,1.7187609590199386,2.021156335218542,4.146921834933302,10.62433156718129,0.8999996185302734,-1.5794402240831786,-1.3890006065368645,-3.8778466170705954,1.0998454039968664,-2.633423611803728,-0.14457760127000086,1.3000011444091761,13.49689733895475,-19.49083794349176,1.2444230052668648,8,0.5100002288818359,2.880000114440918,2.385000705718994,2.720001220703125,0.7900009155273438,3,0.023576760310651146,-2.03571854319296,18.06999969482422,-1.9090888073288443,18.09000015258789,1.7466703966023676,18.059999465942386,0.023576760310651146
6884,2012-08-03,17.639999389648438,17.829999923706055,17.5,17.799999237060547,4234100.0,0.014376078710434781,1.999982660563185,0.34782500528666144,35.810822130892944,23.08199304492979,0.2447706080718639,1.2202254479868948,1.7776924655873998,3.8255124592664416,8.745578529429581,0.4400005340576172,-1.6528318847543417,-0.9415005683898912,-3.0955009547332892,1.212499817953507,-2.01850076156159,0.13549962478180788,1.0500011444091761,28.834328548577155,-6.088513725835661,1.0770001931716984,8,0.24499988555908203,2.630000114440918,2.2325005531311035,2.470001220703125,0.9400005340576136,4,0.005668956061779085,1.7999923706345724,17.389999389648438,-2.03571854319296,18.06999969482422,-1.9090888073288443,18.09000015258789,0.005668956061779085
6885,2012-08-06,19.989999771118164,21.600000381469727,19.100000381469727,21.600000381469727,49668900.0,0.13321998088326237,2.10558888478197,10.062513411057864,58.71832517286222,28.449343257104513,-2.123134851164025,-1.2896172283992229,-0.546389295188856,1.427740868481969,7.953899362676496,3.960000991821289,-1.5942025114165865,1.4679998397827134,-0.43488005584170963,3.3708797354071365,0.5165598919705019,2.419439787594925,-3.020000457763672,63.65687360178007,26.048341133097388,0.9514399478122123,8,-0.7049999237060547,0.2799997329711914,-0.11749982833862305,0.12000083923339844,-1.409999847412113,0,-0.09854924141623933,1.999982660563185,17.639999389648438,1.7999923706345724,17.389999389648438,-2.03571854319296,18.06999969482422,-0.09854924141623933
6886,2012-08-07,19.899999618530273,20.049999237060547,19.26000022888184,19.790000915527344,12291800.0,-0.004502258810323956,2.8536730601934166,-0.06832214987726631,57.7547900621846,33.87151473972142,-1.9567238867649408,-1.3673844118400886,-0.4422652304142929,1.4485235211778722,8.412676296530737,0.7899990081787074,-1.455042682199437,1.4399996757507338,-0.16050047726909966,3.0404998287705673,0.6397495992408153,2.2402497522606524,-2.8374002838134764,61.62526758850873,23.46356984535531,0.8002500765099168,8,-0.6149997711181641,0.36999988555908203,-0.027499675750732422,0.21000099182128906,-1.5799999237060547,1,-0.09999999041533336,2.10558888478197,19.989999771118164,1.999982660563185,17.639999389648438,1.7999923706345724,17.389999389648438,-0.09999999041533336
6887,2012-08-08,19.86000061035156,20.020000457763672,19.5,19.770000457763672,8376200.0,-0.0020100004495210433,1.5365885428781436,0.8181928525601799,58.18452283807662,39.33395308986766,-1.7004962625319564,-1.3584416460217277,-0.39186208854289717,1.413260244735163,9.148791566187784,0.5200004577636719,-1.2941541896775774,1.3755006790161097,-0.2970327767423555,3.048034134774575,0.5392339511368789,2.2117674068953406,-2.7066532546997024,60.722355502205204,22.761145148150284,0.8362667278792323,8,-0.475000381469723,-0.2900009155273402,1.0024991035461461,0.6899995803833043,-1.2800006866455078,2,-0.08157103672942523,2.8536730601934166,19.899999618530273,2.10558888478197,19.989999771118164,1.999982660563185,17.639999389648438,-0.08157103672942523
6888,2012-08-09,19.190000534057614,19.979999542236328,18.459999084472656,19.790000915527344,11702600.0,-0.033736155876285534,2.1020492369613915,-6.66665960242475,56.997089209109525,43.60405179114147,-0.8082254301435086,-0.7115332570845929,0.2835502039468061,1.9937576457467188,9.894866182964622,1.5200004577636719,-1.089285710649989,0.6970005989074686,-0.9886680360912976,2.3826692339062348,-0.14583371859191274,1.5398349164068499,-1.9477201178894,41.21952138579557,-0.22133830259082998,0.842834317499383,8,0.1949996948242223,0.3799991607666051,1.6724991798400914,1.3599996566772496,-1.2300014495849574,3,-0.050026105529153875,1.5365885428781436,19.86000061035156,2.8536730601934166,19.899999618530273,2.10558888478197,19.989999771118164,-0.050026105529153875
6889,2012-08-10,19.209999084472656,19.459999084472656,19.0,19.030000686645508,4709300.0,0.0010421339165442856,-2.8333293596865587,-0.299997138978868,54.121296688510704,47.063921482471365,-0.6715299526654377,-0.7536316285523768,0.2847820916633772,1.8807496453064978,10.604964394155346,0.45999908447265625,-0.7644865101534748,0.7064991950988784,-0.9950083582466114,2.408006748444368,-0.14425458157386828,1.557252971771625,-1.8805642689984126,23.885340452478793,-13.558486588528758,0.8507537766727453,8,0.1750011444091797,0.17500019073486328,1.6525006294250488,1.340001106262207,-1.5499992370605469,4,-0.05361784635010303,2.1020492369613915,19.190000534057614,1.5365885428781436,19.86000061035156,2.8536730601934166,19.899999618530273,-0.05361784635010303
6890,2012-08-13,19.479999542236328,19.729999542236328,19.100000381469727,19.100000381469727,5501200.0,0.014055204093263773,-2.3157923796234483,2.111125239745261,61.274501401371225,50.11237777317423,-0.8034075521657407,-1.0308017623747006,0.053127155904814316,1.5047934746510734,11.523414234880338,0.6299991607666016,-0.4041558392959672,0.9474996566772447,-0.8015679038234573,2.6965672171779467,0.0729658764268919,1.8220334369275974,-2.0651534154421753,64.15096603000416,24.072061754253674,0.8745337802503512,8,-0.09499931335449219,-0.1400003433227539,1.382500171661377,1.0700006484985352,-1.5399990081787145,0,-0.046201213535909336,-2.8333293596865587,19.209999084472656,2.1020492369613915,19.190000534057614,1.5365885428781436,19.86000061035156,-0.046201213535909336
6891,2012-08-14,19.350000381469727,19.46999931335449,18.96999931335449,19.420000076293945,6479300.0,-0.006673468368658786,4.882416300152835,-0.18421013005134795,68.30601377668593,53.60031178795308,-0.5318065490292767,-0.9054851046418797,0.22333086989585382,1.5298793920665616,12.292924703074313,0.5100002288818395,-0.12288336463992877,0.7910004615783706,-0.9921359359128203,2.5741368590695615,-0.10056773716722489,1.682568660323966,-1.851451169582063,57.05131496900561,12.002561356439465,0.891568198745596,8,0.034999847412109375,-0.010001182556152344,1.5124993324279785,1.1999998092651367,-1.260000228881836,1,-0.03979330452629115,-2.3157923796234483,19.479999542236328,-2.8333293596865587,19.209999084472656,2.1020492369613915,19.190000534057614,-0.03979330452629115
6892,2012-08-15,19.36000061035156,19.59000015258789,18.979999542236328,19.3700008392334,4166000.0,0.0005168076839630054,1.71112071852125,0.1428610354223941,69.7588247617052,57.88068733793321,-0.3794833988208097,-0.9226216469525177,0.22385427892566767,1.4051770206388845,13.229003106174389,0.6100006103515625,0.13265497230280232,0.7755006790161083,-1.0394604795116393,2.590461837543856,-0.13197990024776374,1.6829812582799804,-1.7794223750722544,59.210608870674044,9.809017391735459,0.9074805792638733,8,0.18999958038330433,-0.07500076293944957,1.6224994659423864,1.1899995803833043,-1.5500011444091726,2,-0.053719053860528554,4.882416300152835,19.350000381469727,-2.3157923796234483,19.479999542236328,-2.8333293596865587,19.209999084472656,-0.053719053860528554
6893,2012-08-16,20.40999984741211,20.549999237060547,19.59000015258789,19.709999084472656,7959300.0,0.054235496072202016,-1.04255422762413,-69.99847415599268,72.41963233663841,61.94833291634938,-1.06839847580315,-1.9422491058105251,-0.8264145437896531,0.24765224764270855,14.315862349519815,1.189998626708988,0.316218574602253,1.742999935150145,-0.24710313994713573,3.733103010247426,0.7479483976015047,2.7380514726987855,-2.749033169208996,91.13927870831449,39.173348836545046,0.995051537548641,8,-0.38000011444091797,-1.125,0.747499942779541,0.1400003433227539,-2.799999237060547,3,-0.08966192735851952,1.71112071852125,19.36000061035156,4.882416300152835,19.350000381469727,-2.3157923796234483,19.479999542236328,-0.08966192735851952
6894,2012-08-17,20.270000457763672,20.549999237060547,20.06999969482422,20.309999465942386,7585400.0,-0.006859352802307317,-1.1818134528603692,-0.05714137797614689,69.2174063035405,63.11489748642474,-0.5767522727623735,-1.7302949240066567,-0.6821919424707659,0.2852459452218774,15.1545458514119,0.4799995422363281,0.49406471367216653,1.5010004997253432,-0.600777440565313,3.6027784400159995,0.4501115295800133,2.551889469870673,-2.530253105495227,82.27855741662898,29.981707520556867,1.0508889701453281,8,-0.7650012969970703,-0.9850006103515625,0.7949995994567871,0.2799997329711914,-3.340000152587894,4,-0.11396158466322359,-1.04255422762413,20.40999984741211,1.71112071852125,19.36000061035156,4.882416300152835,19.350000381469727,-0.11396158466322359
6895,2012-08-20,18.15999984741211,19.200000762939453,18.13999938964844,19.0,22010100.0,-0.10409474902322491,-1.4090911061308293,21.000524533878256,50.44699688734266,62.30292046699786,1.3928355084996475,0.3570576332259421,1.3985739830312482,2.284481477654424,15.080774907138435,2.130001068115231,0.7311979779951798,-0.5830000877380357,-2.7022067464775716,1.5362065710015003,-1.6426034171078037,0.4766032416317323,-0.34304743455964015,0.8298945655596252,-48.26097063666576,1.0596033293697673,8,1.1849994659423828,1.125,2.7674999237060547,2.390000343322754,-0.5699996948242188,0,-0.027533039878921195,-1.1818134528603692,20.270000457763672,-1.04255422762413,20.40999984741211,1.71112071852125,19.36000061035156,-0.027533039878921195
6896,2012-08-21,17.90999984741211,18.34000015258789,16.25,16.379999160766598,42308600.0,-0.013766519939460542,-1.33519699512507,-1.821429057997016,49.007444814660566,61.28324513106274,1.4872707958024733,0.6240908942095231,1.6313057078382336,2.450677384210998,15.312994633637125,2.0900001525878906,0.9405120369511337,-0.8235000610351548,-2.9565019391210186,1.309501817050709,-1.8900010000780867,0.24300087800777703,3.690000534057617,38.60465446377323,-8.716851419455331,1.0665009390429319,8,0.48999977111816406,1.015000343322754,2.7149996757507324,2.640000343322754,-0.3299999237060547,1,0.0016750802289837718,-1.4090911061308293,18.15999984741211,-1.1818134528603692,20.270000457763672,-1.04255422762413,20.40999984741211,0.0016750802289837718
6897,2012-08-22,17.719999313354492,18.149999618530273,17.520000457763672,17.610000610351562,8557000.0,-0.010608628457641878,-3.344836658050683,0.07189454486069488,52.179656672106525,60.74797484917351,1.4994746286780654,0.8896315579771255,1.7840656025619879,2.572322379823973,15.029904196354993,0.6299991607666016,0.8211909424225325,-1.0325005531311042,-3.1195121524822085,1.05451104622,-2.076006352806658,0.011005246544449676,3.7730010604858393,34.186036608680304,-16.69469813174053,1.0435057996755526,8,0.6800003051757812,1.205000877380371,2.9050002098083496,2.830000877380371,-0.5199985504150391,2,0.020880409343726702,-1.33519699512507,17.90999984741211,-1.4090911061308293,18.15999984741211,-1.1818134528603692,20.270000457763672,0.020880409343726702
6898,2012-08-23,18.010000228881836,18.399999618530273,17.84000015258789,18.299999237060547,11546200.0,0.016365740788081506,1.285713173557129,-2.6363857051204245,52.43101775488736,60.56016607877092,1.1448850011174656,0.696787157806213,1.4800583736824358,2.215597008668638,14.421404680679013,0.6800003051757812,0.7109415305835576,-0.7814996719360359,-2.775810588208042,1.2128112443359704,-1.778655130072039,0.21565578619996728,3.37814013748169,40.93024514313545,-12.212968014696713,0.9971554581360029,8,0.3899993896484375,0.9149999618530273,2.5224990844726562,2.5399999618530273,-1.0200004577636719,3,-0.011104983919917877,-3.344836658050683,17.719999313354492,-1.33519699512507,17.90999984741211,-1.4090911061308293,18.15999984741211,-0.011104983919917877
6899,2012-08-24,17.309999465942386,17.90999984741211,17.170000076293945,17.81999969482422,10553100.0,-0.0388673378147375,1.1449252126415652,1.758627493538,27.5167725095976,56.8093073130183,1.7288329880575617,1.4349152776650804,2.1444124306744996,2.845562491661891,14.192599675076833,0.8400001525878906,0.5704899934967926,-1.4590003967285128,-3.5116130105821632,0.5936122171251377,-2.4853067036553362,-0.43269408980168933,3.9753780930938696,35.93217599327591,-15.225096735542628,1.0263063069268252,8,1.090000152587887,1.615000724792477,3.199999809265133,3.240000724792477,-0.3400001525878942,4,0.0173310891776417,1.285713173557129,18.010000228881836,-3.344836658050683,17.719999313354492,-1.33519699512507,17.90999984741211,0.0173310891776417
6900,2012-08-27,17.8700008392334,18.649999618530273,17.790000915527344,18.5,17241900.0,0.03235132238986038,-1.1772146397641645,1.2352919177073018,34.21462921500297,53.02137569505352,1.0241350129728346,0.9064226094249861,1.5474442764696192,2.2276514719662543,14.764477057949248,1.340000152587887,0.49140793886687106,-0.8894990921020494,-2.9576282128186264,1.1786300286145277,-1.923563652460338,0.14456546825623917,3.3146691686221317,67.5000456969016,16.937102339385035,1.0340645603582883,8,0.529998779296875,1.0549993515014648,2.5099992752075195,2.679999351501465,-0.1100006103515625,0,-0.05260215388428291,1.1449252126415652,17.309999465942386,1.285713173557129,18.010000228881836,-3.344836658050683,17.719999313354492,-0.05260215388428291
6901,2012-08-28,17.860000610351562,18.299999237060547,17.549999237060547,18.06999969482422,14533000.0,-0.0005596098719750087,1.2388120886378646,0.33333232415281816,34.37500372528943,49.08984002434067,0.8946319300880106,0.9468540630908038,1.5270141145462404,2.1838861563222025,15.424364275868612,0.75,0.4301943787808611,-0.887999343872071,-2.974281601105666,1.198282913361524,-1.9311404724888703,0.15514178474472828,3.2259759973468576,46.62167212666861,-2.546450115893599,1.043141128616798,8,0.5399990081787109,1.0649995803833008,1.9999995231628418,2.689999580383301,0.5399990081787109,1,-0.015117606301042419,-1.1772146397641645,17.8700008392334,1.1449252126415652,17.309999465942386,1.285713173557129,18.010000228881836,-0.015117606301042419
6902,2012-08-29,18.209999084472656,18.290000915527344,17.450000762939453,17.709999084472656,10840900.0,0.01959677839642615,1.545440884080085,-2.380962761126249,41.940777451625365,45.70330059267255,0.4071688395562063,0.6407324511921431,1.1361625378195086,1.7816115233007963,16.54062452403932,0.8400001525878906,0.2954541932103254,-0.5450008392333991,-2.622626278485402,1.532624600018604,-1.5838135588594007,0.4938118803926024,2.7792579910717947,70.27022498988332,19.266485976498195,1.0388127196260022,8,0.1900005340576172,0.715001106262207,1.4475011825561523,2.340001106262207,-0.17999839782714844,2,-0.03459633127075723,1.2388120886378646,17.860000610351562,-1.1772146397641645,17.8700008392334,1.1449252126415652,17.309999465942386,-0.03459633127075723
6903,2012-08-30,17.799999237060547,18.200000762939453,17.780000686645508,18.07999992370605,4863900.0,-0.022515094345156195,-1.625018626580279,-0.5600013732910085,39.10355810366539,42.35731745935309,0.4559540724200737,1.141551300971745,1.497123714872476,2.1576566713939265,17.060901390705048,0.42999839782714844,0.10887772908251137,-0.9755006790161147,-3.0039250259026886,1.0529236678704592,-1.9897128524594017,0.038711494427172255,3.094472696973014,42.56752402873396,-11.37631673213857,1.0142121734432874,8,-0.07499885559082031,1.1250009536743164,1.517500877380371,2.6150007247924805,0.1100006103515625,3,-0.033707780889780325,1.545440884080085,18.209999084472656,1.2388120886378646,17.860000610351562,-1.1772146397641645,17.8700008392334,-0.033707780889780325
6904,2012-08-31,17.739999771118164,18.149999618530273,17.610000610351562,17.889999389648438,5824300.0,-0.00337075665809361,-1.634154737924329,0.5357116095939469,36.1022387579931,40.76345544498092,0.13335563299866138,1.2747855916451094,1.5331337123202147,2.1727888637993757,17.653807891036227,0.5399990081787109,-0.10231461977156187,-1.0405001640319824,-3.057600710717022,0.9766003826530572,-2.049050437374504,-0.03194989068946086,3.061582724234725,24.16660706196505,-27.309369551102616,1.0085502733425202,8,-0.28999996185302734,1.1850004196166992,1.432499885559082,2.5299997329711914,0.10000038146972656,4,-0.04227733989157356,-1.625018626580279,17.799999237060547,1.545440884080085,18.209999084472656,1.2388120886378646,17.860000610351562,-0.04227733989157356
6905,2012-09-04,18.020000457763672,18.049999237060547,17.510000228881836,17.719999313354492,4900100.0,0.015783578932248243,2.000005298209735,-2.00001271568989,39.62558845855028,39.72102696096867,-0.18840521789385534,0.8850048917115956,1.2412515438940765,1.8446227799216217,16.72999302705838,0.5399990081787109,-0.4398968242141592,-0.6619995117187507,-2.6220061798327414,1.29800715639524,-1.642002845775746,0.31800382233824465,2.6905503876821584,67.05890800728834,15.615326525270191,0.9800033340569947,9,-0.1100006103515625,0.9049997329711914,1.1324992179870605,2.2499990463256836,-0.220001220703125,1,-0.05826865248256974,-1.634154737924329,17.739999771118164,-1.625018626580279,17.799999237060547,1.545440884080085,18.209999084472656,-0.05826865248256974
6906,2012-09-05,17.90999984741211,18.190000534057614,17.84000015258789,18.06999969482422,6298400.0,-0.0061043622395786645,-1.3333418104599029,-0.5333307902115242,38.8632850451025,38.241430113523776,-0.08761864400573671,0.8835770727969248,1.3597692815318325,1.908522771703872,15.705370912837921,0.350000381469723,-0.7712880277169987,-0.6725001335144043,-2.573313269735017,1.2283130027062086,-1.6229067016247107,0.27790643459590214,2.711339981124805,54.76178582295267,4.123024370507871,0.9504065681103062,9,0.0,1.015000343322754,1.242499828338623,2.359999656677246,-0.06999969482421875,2,-0.008375188152329738,2.000005298209735,18.020000457763672,-1.634154737924329,17.739999771118164,-1.625018626580279,17.799999237060547,-0.008375188152329738
6907,2012-09-06,18.239999771118164,18.25,17.950000762939453,18.010000228881836,5660300.0,0.01842545653364347,1.399993896484375,-1.4374985098824595,31.26080295055816,35.88918402415387,-0.3755975316967657,0.44900883179902706,1.014572085949844,1.5369069070858359,14.602932622169076,0.3400001525878906,-0.8203343834423968,-0.2615001678466804,-2.068868632829517,1.5458682971361561,-1.1651844003380987,0.6421840646447379,2.2939132608480115,98.64861730068844,50.93803365313963,0.9036842324914179,9,-0.3299999237060547,0.6850004196166992,0.8624997138977051,2.0299997329711914,-0.5799999237060547,3,0.008771921569070251,-1.3333418104599029,17.90999984741211,2.000005298209735,18.020000457763672,-1.634154737924329,17.739999771118164,0.008771921569070251
6908,2012-09-07,18.229999542236328,18.6299991607666,17.93000030517578,18.11000061035156,7183800.0,-0.0005482581692610733,-1.9166646798432794,0.5217355248536468,31.978802158874615,36.38496509629575,-0.37002015032989277,0.40412003115666906,0.9950832501758704,1.5036928554232603,14.318669045882984,0.6999988555908203,-0.8383149180185647,-0.2235003471374526,-2.004680201514539,1.5576795072396337,-1.1140902743259957,0.6670895800510905,2.2182352290905243,64.28571428571429,20.082417022735918,0.8905899271885425,9,-0.17999935150146484,0.6950006484985352,0.8550000190734863,2.0399999618530273,-0.75,4,-0.010970864542670489,1.399993896484375,18.239999771118164,-1.3333418104599029,17.90999984741211,2.000005298209735,18.020000457763672,-0.010970864542670489
6909,2012-09-10,18.18000030517578,18.63999938964844,18.1200008392334,18.200000762939453,4150200.0,-0.0027426899789385617,-6.428583106267081,-0.16667196490446784,50.277783958996274,38.16976006785056,-0.20521352237625123,0.3931551242974294,0.9795874741182402,1.507512957828304,14.015286222504786,0.5199985504150426,-0.8734499383276955,-0.2219996452331543,-1.9703416607852553,1.5263423703189467,-1.096170653009203,0.6521713625428944,2.1842697707245335,59.29208618521532,9.205682209950474,0.8741710077760504,9,-0.13500022888183594,0.744999885559082,0.9049992561340332,2.089999198913574,-0.5699996948242188,0,-0.0148515100787322,-1.9166646798432794,18.229999542236328,1.399993896484375,18.239999771118164,-1.3333418104599029,17.90999984741211,-0.0148515100787322
6910,2012-09-11,18.57999992370605,18.6299991607666,18.100000381469727,18.3700008392334,4027700.0,0.022002178867752242,2.4193738924985233,-10.499713904253113,58.933329806859405,40.898462965802786,-0.5519520750463798,-0.08192781677740513,0.5148114764657699,1.064149383610907,13.512523402102527,0.529998779296875,-0.9234991729732762,0.22299995422362784,-1.4533635894866208,1.8993634979338765,-0.6151818176314947,1.0611817260787504,1.7019847506762567,92.50005960470077,39.26922283470512,0.8381817718551237,9,-0.5349998474121058,0.34500026702881215,0.49749946594238637,1.6899995803833043,-0.9899997711181605,1,-0.039827759642453,-6.428583106267081,18.18000030517578,-1.9166646798432794,18.229999542236328,1.399993896484375,18.239999771118164,-0.039827759642453
6911,2012-09-12,18.57999992370605,18.790000915527344,18.479999542236328,18.670000076293945,5636600.0,0.0,-1.1379337560179947,-0.4285740236149197,62.078655598333945,43.13600498210374,-0.49067987244002254,-0.1502768594823891,0.40872447245610033,1.0288077882676312,13.04901222614751,0.3100013732910156,-0.7259976108928967,0.2614999771118143,-1.3530691586257504,1.876069112849379,-0.5457845907569663,1.0687845449805948,1.6213450571886092,75.58129735100472,19.117661894633244,0.8072845678687822,9,-0.4299993515014613,-0.1800003051757777,1.1974997520446813,1.6899995803833043,-1.090000152587887,2,-0.041980661455779056,2.4193738924985233,18.57999992370605,-6.428583106267081,18.18000030517578,-1.9166646798432794,18.229999542236328,-0.041980661455779056
6912,2012-09-13,18.31999969482422,18.59000015258789,18.100000381469727,18.549999237060547,5691300.0,-0.013993553818592908,2.1612748415677108,2.55554613656583,54.390926425526715,44.83460146231055,-0.2385178298489059,0.029317316166714846,0.5719362768332381,1.2471249256969585,12.608937450330263,0.48999977111816406,-0.6065998414150755,0.05349979400634908,-1.485033863206226,1.5920334512189243,-0.7157670345999385,0.8227666226126367,1.8023183864525478,45.34873405368961,-12.539458968984746,0.7692668286062875,9,-0.1699991226196289,0.07999992370605469,1.4574999809265137,1.9499998092651367,-1.0699996948242188,3,-0.02620084881180096,-1.1379337560179947,18.57999992370605,2.4193738924985233,18.57999992370605,-6.428583106267081,18.18000030517578,-0.02620084881180096
6913,2012-09-14,18.57999992370605,18.700000762939453,18.170000076293945,18.170000076293945,5117100.0,0.01419215246795491,-1.5853701653346235,-1.7826115801170794,70.55016820468502,48.66214917860965,-0.42045466497103234,-0.3950666850820461,0.21649566776856233,0.9473286642867258,11.420559865119293,0.5300006866455078,-0.47464614810781924,0.4050000190734835,-0.771963323873873,1.58196336202084,-0.18348165240019654,0.9934816905471635,1.4648717959451787,69.5650972055977,8.531981747622055,0.5884816714736787,9,-0.4299993515014613,-0.1800003051757777,0.8975000381469762,1.6899995803833043,-1.4799995422363246,4,-0.049515612490402816,2.1612748415677108,18.31999969482422,-1.1379337560179947,18.57999992370605,2.4193738924985233,18.57999992370605,-0.049515612490402816
6914,2012-09-17,17.959999084472656,18.520000457763672,17.799999237060547,18.5,6585500.0,-0.03336925951449232,1.482754991976007,-1.3170758938955631,51.42854374822512,49.97358865524019,0.2615384618790628,0.04532519029253379,0.7367195648756208,1.5174566760612294,10.30340079165745,0.7800006866455043,-0.4427560497733438,-0.09950075149536275,-0.7435497188014324,0.5445482158107069,-0.42152523514839757,0.22252373215767207,2.0089752007855495,16.161573348026955,-42.23371350267417,0.32202448365303404,9,0.33500099182128906,0.4400005340576172,1.517500877380371,2.310000419616699,-1.0899982452392543,0,-0.02672603378088767,-1.5853701653346235,18.57999992370605,2.1612748415677108,18.31999969482422,-1.1379337560179947,18.57999992370605,-0.02672603378088767
6915,2012-09-18,17.65999984741211,17.920000076293945,17.459999084472653,17.709999084472656,6054300.0,-0.01670374456310031,-1.0444453863433905,0.09259102276098843,47.09301100607134,50.888002650903395,0.5644603710797149,0.32247870559397995,0.9446162007931633,1.7648532605145668,11.109413364034696,0.5000000000000036,-0.3583425619420666,-0.3744999885559075,-1.040563930788096,0.2915639536762811,-0.7075319596720036,-0.04146801743981143,2.234594952140931,15.037630646031227,-42.9943584837067,0.33303197111609445,9,0.4650001525878906,0.7399997711181641,1.7249999046325684,2.609999656677246,-0.7399997711181641,1,-0.0028312139010506776,1.482754991976007,17.959999084472656,-1.5853701653346235,18.57999992370605,2.1612748415677108,18.31999969482422,-0.0028312139010506776
6916,2012-09-19,17.940000534057614,18.290000915527344,17.65999984741211,17.700000762939453,5948600.0,0.015855078655990784,-2.937486961549236,-4.800068665598464,45.994087786689356,52.52503429936242,0.32314495930192066,0.047264089851779545,0.5751571356890963,1.4298313173213195,10.900193329451831,0.6300010681152344,-0.2363501280407192,-0.09599933624268076,-0.7610170171750426,0.569018344689681,-0.42850817670886343,0.23650950422350192,1.8817023695043673,38.70974192377373,-17.039959111674143,0.3325088404661814,9,0.18499946594238637,0.4599990844726598,1.4224991798400914,2.329998970031742,-2.7700004577636683,2,-0.019509496714076202,-1.0444453863433905,17.65999984741211,1.482754991976007,17.959999084472656,-1.5853701653346235,18.57999992370605,-0.019509496714076202
6917,2012-09-20,18.09000015258789,18.299999237060547,17.75,17.850000381469727,4942500.0,0.008361182500831843,-1.4999934976830076,1.0000000000000149,54.662393225295254,55.04543330674248,0.16721469998315186,-0.07757187728386583,0.3926587830138146,1.2292755583663322,10.675065300312985,0.5499992370605469,-0.15125606405297987,0.035500240325927024,-0.6128815669808709,0.683882047632725,-0.28869066332747195,0.359691143979326,1.66026869290285,50.806468979477714,-6.337608056979278,0.32419090365339975,9,0.034999847412109375,0.3099994659423828,1.2724995613098145,2.179999351501465,-3.130000114440918,3,-0.03316751666162332,-2.937486961549236,17.940000534057614,-1.0444453863433905,17.65999984741211,1.482754991976007,17.959999084472656,-0.03316751666162332
6918,2012-09-21,17.809999465942386,18.25,17.809999465942386,18.13999938964844,6333200.0,-0.015478202558525056,-1.6666705198970972,-1.3750009934116936,51.051045890897484,55.131351299175954,0.4261916659222713,0.19676525725630611,0.6475203342575035,1.4505111247618423,10.648353037257467,0.44000053405761363,-0.05248813129159302,-0.23450040817260387,-0.8918788266919542,0.42287801034674644,-0.563189617432279,0.09418880108707128,1.8702640026385389,33.018861134403686,-27.127738889329493,0.3286892092596757,9,0.31500053405761363,0.5900001525878871,1.6075005531311,2.460000038146969,-2.5999994277954137,4,-0.03144298050167038,-1.4999934976830076,18.09000015258789,-2.937486961549236,17.940000534057614,-1.0444453863433905,17.65999984741211,-0.03144298050167038
6919,2012-09-24,17.610000610351562,17.829999923706055,17.549999237060547,17.75,5581400.0,-0.011229582346326095,-1.1538337392529123,0.42424067277403693,43.69231003981367,53.437904658393094,0.5999212719933134,0.4431103232706448,0.8201825089363126,1.595573789550734,10.284268216091608,0.2800006866455078,0.06539137632348258,-0.449499320983886,-1.047301269469763,0.14830262750199097,-0.7484002952268227,-0.1505983467409493,2.001657588857743,17.85732126557135,-39.704110732247585,0.29890097424293816,9,0.5149993896484375,0.7899990081787109,2.047499179840088,2.659998893737793,-2.5600004196166974,0,-0.028960829710706903,-1.6666705198970972,17.809999465942386,-1.4999934976830076,18.09000015258789,-2.937486961549236,17.940000534057614,-0.028960829710706903
6920,2012-09-25,16.930000305175778,17.739999771118164,16.930000305175778,17.6200008392334,5658300.0,-0.03861443961427602,-1.3478227217567358,4.928596730245257,37.17277983602784,50.670585129247975,1.14127238075897,1.105770810169112,1.4676046515088217,2.2242692617669526,10.750006478579992,0.8099994659423864,0.16140130354826354,-1.082499599456792,-1.8629412429881356,-0.3020579559254486,-1.472720421222462,-0.6922787776911221,2.6144247300493397,0.0,-55.5231360203231,0.3902208217656716,9,0.8850002288818395,0.7950000762939489,2.4649991989135778,3.3399991989135778,-2.240000724792477,1,-0.003543973116411192,-1.1538337392529123,17.610000610351562,-1.6666705198970972,17.809999465942386,-1.4999934976830076,18.09000015258789,-0.003543973116411192
6921,2012-09-26,17.59000015258789,18.11000061035156,16.780000686645508,16.90999984741211,10371100.0,0.038984042263149776,-1.8297912058924908,-0.9855069258815902,42.168678574957646,49.31255759029585,0.36439260034381604,0.44744690072279525,0.7846032374725667,1.5285763033386388,10.887048828986446,1.3299999237060511,0.14877768915143363,-0.40899972915649485,-1.2096282320626095,0.3916287737496198,-0.8093139806095522,-0.008685477703437527,1.8885363819327239,53.28948936965831,3.0883624682910167,0.40031425145305755,9,0.15000057220458984,-0.06999969482421875,1.7249994277954102,2.679999351501465,-3.119999885559084,2,-0.038089827770432017,-1.3478227217567358,16.930000305175778,-1.1538337392529123,17.610000610351562,-1.6666705198970972,17.809999465942386,-0.038089827770432017
6922,2012-09-27,17.579999923706055,17.760000228881836,17.129999160766598,17.700000762939453,3708100.0,-0.0005685178394023715,4.250013907763741,-0.1764717432036711,42.168678574957646,46.15905874254837,0.2887501376316699,0.429868782110141,0.77004429395177,1.505656318320046,10.961943218473639,0.6300010681152379,0.060475296670365,-0.3874999999999993,-1.2026168921749871,0.42761689217498855,-0.795058446087495,0.020058446087496407,1.833965880124147,54.421742227550695,5.754275351618915,0.4075584460874947,9,0.07000064849853516,0.2050008773803711,1.0824999809265137,2.3299999237060547,-2.6300001144409197,3,-0.13708759146024252,-1.8297912058924908,17.59000015258789,-1.3478227217567358,16.930000305175778,-1.1538337392529123,17.610000610351562,-0.13708759146024252
6923,2012-09-28,17.200000762939453,17.520000457763672,17.139999389648438,17.370000839233402,4338400.0,-0.021615424483260925,-1.6206715117235029,1.4166573948979078,39.062503991382854,44.78505432512145,0.5055772414231967,0.8038253600231826,1.1234637197523156,1.8581749504520175,11.040884993831874,0.4400005340576172,-0.05835398971243322,-0.7374992370605469,-1.6199566224483632,0.1449581483272695,-1.178727929754455,-0.2962705443666387,2.1506857248141458,31.578954916299022,-15.094177164326641,0.4412286926939079,9,0.3399991989135742,0.5850000381469727,1.4624991416931152,2.7099990844726562,-1.7300004959106463,4,-0.1302325945019126,4.250013907763741,17.579999923706055,-1.8297912058924908,17.59000015258789,-1.3478227217567358,16.930000305175778,-0.1302325945019126
6924,2012-10-01,16.989999771118164,17.440000534057614,16.950000762939453,17.200000762939453,4450100.0,-0.012209359448039914,-2.379320323855727,1.2352993975024706,31.46853364491136,43.049001284992556,0.6297375796665996,1.006353563304625,1.32098285049738,2.0395146306452965,11.073670550524579,0.4899997711181605,-0.13848793842243623,-0.9100002288818345,-1.8865244376737103,0.06652397991004122,-1.3982623332777742,-0.42173812448589487,2.298672986880362,15.789405753309579,-24.050613073704632,0.4882621043959379,10,0.5500001907348633,0.7950010299682617,1.6725001335144043,2.9200000762939453,-1.7299995422363281,0,-0.10476749599473623,-1.6206715117235029,17.200000762939453,4.250013907763741,17.579999923706055,-1.8297912058924908,17.59000015258789,-0.10476749599473623
6925,2012-10-02,16.969999313354492,17.149999618530273,16.850000381469727,17.079999923706055,3525800.0,-0.0011771899960629773,1.399993896484375,0.52380995631284,31.322504671011245,41.41882538325055,0.6052130535681783,0.9946536585906571,1.3135046020917294,2.033001241157514,11.072130623455077,0.2999992370605469,-0.3096024161421447,-0.8775006294250502,-1.9362957556071798,0.18129449675707932,-1.4068981925161133,-0.34810306633398724,2.257899989484063,14.285611850228705,-20.16450856749858,0.5293975630910644,10,0.5700006484985352,0.8150014877319336,1.6925005912780762,2.940000534057617,-1.6699991226196271,1,-0.1131407896468617,-2.379320323855727,16.989999771118164,-1.6206715117235029,17.200000762939453,4.250013907763741,17.579999923706055,-0.1131407896468617
6926,2012-10-03,17.760000228881836,17.8700008392334,17.209999084472653,17.5,9235500.0,0.046552795963029636,1.7499990065922686,-2.3636253294492997,44.21488401236624,40.25799102625844,-0.23803831706277379,0.20326021839280273,0.5233363004381673,1.231349437069433,10.821195937414796,0.9000015258789062,-0.3514699005196533,-0.07999973297119212,-1.1390557956891634,0.9790563297467791,-0.6095277643301777,0.4495282983877935,1.4083410878999487,89.21563127601566,53.82485682516413,0.5295280313589852,10,-0.24499988555908203,0.025000572204589844,0.9024996757507324,2.1499996185302734,-1.9099998474121094,2,-0.17286039464718073,1.399993896484375,16.969999313354492,-2.379320323855727,16.989999771118164,-1.6206715117235029,17.200000762939453,-0.17286039464718073
6927,2012-10-04,18.399999618530273,18.530000686645508,17.770000457763672,17.84000015258789,7892200.0,0.036036001204980295,-1.171432775387533,2.1538422037193268,48.27585954901815,39.94963698827184,-0.9269148944520893,-0.4470587168944995,-0.08489625023793934,0.5788316598163199,10.608157171291866,0.7700004577636719,-0.33842791979456166,0.551999664306642,-0.5220892817712013,1.6260886103844854,0.01495519126772038,1.0890441373455637,0.7099748719158754,92.26184258927071,58.6660336524041,0.5370444730389226,10,-0.7449989318847656,-0.6149988174438477,0.2625002861022949,1.510000228881836,-2.6999998092651385,3,-0.21358692570534854,1.7499990065922686,17.760000228881836,1.399993896484375,16.969999313354492,-2.379320323855727,16.989999771118164,-0.21358692570534854
6928,2012-10-05,18.030000686645508,18.5,17.8799991607666,18.36000061035156,4416200.0,-0.020108638019326164,1.0327939590075512,-0.5892861400335766,50.70424156784846,40.728740491386816,-0.5838220666598168,-0.0978270897066551,0.3167712551055786,0.9410591127244672,10.790616507956004,0.6200008392333984,-0.350921912303221,0.19200067520141673,-0.8707781212770236,1.254779471679857,-0.33938872303780343,0.7233900734406369,1.022774313991718,70.23810064441123,33.01442211254832,0.5313893982392199,10,-0.375,-0.24499988555908203,0.6324992179870605,1.8799991607666016,-2.700000762939453,4,-0.17082644260028634,-1.171432775387533,18.399999618530273,1.7499990065922686,17.760000228881836,1.399993896484375,16.969999313354492,-0.17082644260028634
6929,2012-10-08,17.90999984741211,18.21999931335449,17.799999237060547,17.799999237060547,2125000.0,-0.0066556203362920785,-6.636322652240191,-0.33333525994856295,52.609602841510906,42.44394304755161,-0.4657720261503435,0.0009579677311535306,0.45061306462498507,1.055705218292207,10.953579463783983,0.42000007629394176,-0.41588338558282345,0.08549985885620259,-0.9657844606178365,1.1367841783302417,-0.44014230088081874,0.6111420185932239,1.0867196532123735,63.09519484471006,22.11233371798965,0.5256421597370202,10,-0.25499916076660156,-0.1249990463256836,0.41500043869018555,2.0,-2.6599998474121094,0,-0.1362367169833264,1.0327939590075512,18.030000686645508,-1.171432775387533,18.399999618530273,1.7499990065922686,17.760000228881836,-0.1362367169833264
6930,2012-10-09,17.84000015258789,17.979999542236328,17.59000015258789,17.940000534057614,2880300.0,-0.003908414038000907,3.33336512276017,-0.9090893327784391,48.908292760529086,43.19278906817066,-0.28285972714392216,0.013361247104263896,0.5242543462554252,1.1275529964040416,11.00010611530202,0.3899993896484375,-0.4520706481106025,0.052500152587889204,-0.9371062595278019,1.0421065647035803,-0.44230305346995635,0.5473033586457348,1.1017849580241013,47.72729571526224,6.190172406166717,0.49480320605784633,10,-0.14999961853027344,-0.054999351501464844,0.3474998474121094,2.0699996948242188,-4.090000152587891,1,-0.14461882856720698,-6.636322652240191,17.90999984741211,1.0327939590075512,18.030000686645508,-1.171432775387533,18.399999618530273,-0.14461882856720698
6931,2012-10-10,17.799999237060547,18.200000762939453,17.760000228881836,17.969999313354492,5608100.0,-0.0022422037659871608,-2.520031128167177,1.6999942779759898,46.75614277033993,43.70250731210202,-0.23460949183326107,-0.008505810134717962,0.5665399563180102,1.1758943576347605,11.343614343815595,0.4400005340576172,-0.44583579631438397,0.051499271392820845,-0.8654124892784267,0.9684110320640684,-0.40695660894280294,0.5099551517284446,1.0879501713392052,22.340315442819143,-17.27973282196638,0.4584558803356244,10,-0.10999870300292969,-0.014998435974121094,0.6175007820129395,2.1100006103515625,-4.049999237060547,2,-0.14044939064494733,3.33336512276017,17.84000015258789,-6.636322652240191,17.90999984741211,1.0327939590075512,18.030000686645508,-0.14044939064494733
6932,2012-10-11,17.84000015258789,18.049999237060547,17.75,17.920000076293945,3840900.0,0.0022472425416770747,-1.307684407438653,0.470587575312188,50.35461792393058,44.95718663794066,-0.2613327761095299,-0.09097523498380156,0.5299804280905605,1.1421560988178783,11.302624290622399,0.2999992370605469,-0.3478906856622217,0.11550016403198171,-0.7627390379871315,0.9937393660510949,-0.3236194369775731,0.5546197650415365,0.9951902676438671,27.472532079094197,-12.446227371557274,0.4391196010095558,10,-0.14999961853027344,-0.054999351501464844,0.5774998664855957,2.0699996948242188,-5.880000114440918,3,-0.11154707141801745,-2.520031128167177,17.799999237060547,3.33336512276017,17.84000015258789,-6.636322652240191,17.90999984741211,-0.11154707141801745
6933,2012-10-12,17.65999984741211,18.049999237060547,17.639999389648438,17.959999084472656,2253700.0,-0.010089703118621896,-1.411762725936564,3.749994039529838,50.5938147580659,47.08221787273561,-0.010303081311324291,0.01746232071801046,0.7333232514303525,1.3228054901455835,11.334887144127803,0.4099998474121094,-0.31904054500668266,-0.018500137329102273,-0.7990066635463471,0.7620063888881425,-0.4087534004377247,0.37175312577952013,1.1234867644150128,11.11107747176067,-30.293012129889252,0.39025326310862213,10,0.030000686645507812,0.1250009536743164,0.757500171661377,2.25,-6.090000152587889,4,-0.11098528058221879,-1.307684407438653,17.84000015258789,-2.520031128167177,17.799999237060547,3.33336512276017,17.84000015258789,-0.11098528058221879
6934,2012-10-15,17.479999542236328,17.90999984741211,17.360000610351562,17.850000381469727,2691600.0,-0.010192542850002262,1.2448958937489538,1.2333392673219485,57.41238284724262,49.98109322565021,0.27548322710451956,0.16828660596962663,0.926996247381112,1.5006583820256267,11.04788725567249,0.5499992370605469,-0.29265696474743663,-0.1745004653930664,-0.9480493999822457,0.5990484691961129,-0.561274932687656,0.21227400190152323,1.2528173373542515,14.28558453413018,-31.01925740552113,0.3867744672945901,10,0.3900003433227539,0.30500125885009766,1.0075006484985352,2.4300003051757812,-5.779999732971193,0,-0.1229976930683152,-1.411762725936564,17.65999984741211,-1.307684407438653,17.84000015258789,-2.520031128167177,17.799999237060547,-0.1229976930683152
6935,2012-10-16,17.610000610351562,17.739999771118164,17.5,17.510000228881836,2551300.0,0.007437132237968047,-2.999968211078439,-0.27027068824199557,50.31447219893021,50.658825246379536,0.2747012844981711,0.036203850937681636,0.7367012681949276,1.3652522623392471,10.405584204250163,0.26000022888183594,-0.21070845675754768,-0.04199943542480611,-0.8157966663654754,0.7317977955158632,-0.42889805089514255,0.34489918004553033,1.0731599316472042,29.761899355588756,-13.932597690504192,0.3868986154703353,10,0.33500003814697266,0.17500019073486328,0.8749995231628418,2.299999237060547,-5.130001068115234,1,-0.1340147943529485,1.2448958937489538,17.479999542236328,-1.411762725936564,17.65999984741211,-1.307684407438653,17.84000015258789,-0.1340147943529485
6936,2012-10-17,17.59000015258789,17.719999313354492,17.309999465942386,17.6200008392334,2850100.0,-0.0011357442970169052,2.5652527262926257,-0.30000572202407066,50.156743185722284,50.86781231712444,0.2995524048038263,0.030186389677496095,0.6978336958056559,1.3740879855506734,10.321250885299342,0.4099998474121058,-0.06747512643336862,-0.044499874114990234,-0.8066153407855872,0.7176155925556067,-0.4255576074502869,0.33655785922030645,1.0444971785709,37.8379423310382,-4.313755256544447,0.381057733335298,10,0.3149995803833008,0.19500064849853516,0.8949999809265137,2.3199996948242188,-4.699999809265135,2,-0.21830586238073102,-2.999968211078439,17.610000610351562,1.2448958937489538,17.479999542236328,-1.411762725936564,17.65999984741211,-0.21830586238073102
6937,2012-10-18,17.489999771118164,17.65999984741211,17.299999237060547,17.469999313354492,2847200.0,-0.0056850699603328,1.0,-0.6666666666666666,54.98279129123323,51.343206730833856,0.2870844576361904,0.08741321486866838,0.7378797875648218,1.4604723924330223,10.25106641137596,0.3600006103515625,0.0868806131981259,-0.11450023651122976,-0.8478120984883439,0.6188116254658844,-0.48115616749978685,0.25215569447732733,1.0968076134174503,25.333404541015625,-17.405681728190594,0.36665593098855775,10,0.26999950408935547,0.2500009536743164,0.7850003242492676,2.4200000762939453,-4.1399993896484375,3,-0.2138364676993395,2.5652527262926257,17.59000015258789,-2.999968211078439,17.610000610351562,1.2448958937489538,17.479999542236328,-0.2138364676993395
6938,2012-10-19,17.25,17.469999313354492,17.219999313354492,17.469999313354492,3158600.0,-0.013722114022807652,1.272734366194741,-10.99971390425329,54.42176605949492,51.54455819949875,0.45237790469334627,0.29861845406519905,0.9354997326827288,1.686599740619279,10.222705209461823,0.2700004577636719,0.11707465611731038,-0.3265000343322768,-1.0694748686163145,0.41647479995176084,-0.6979874514742974,0.04498738280974379,1.290071236844902,4.347922235521438,-40.073397640660666,0.3714874171420195,10,0.46000003814697266,0.49000072479248047,1.0250000953674316,2.6599998474121094,-4.300000190734865,4,-0.30666666445524793,1.0,17.489999771118164,2.5652527262926257,17.59000015258789,-2.999968211078439,17.610000610351562,-0.30666666445524793
6939,2012-10-22,17.100000381469727,17.479999542236328,17.049999237060547,17.209999084472653,3342500.0,-0.008695630059725956,-3.0952216601120788,0.49999566510319776,52.117278819259354,51.90111220602434,0.531264093502255,0.43052429911828227,1.0398580246437348,1.8293781147084864,9.992589971465451,0.43000030517578125,0.06841219549063027,-0.4509996414184556,-1.2235524486360028,0.32155316579909154,-0.8372760450272274,-0.06472323780968381,1.3942694306382784,7.246537059202398,-39.293626959134045,0.3862764036087731,10,0.5249996185302734,0.5550003051757812,1.174999713897705,2.109999656677246,-3.9900007247924822,0,-0.3233918458059244,1.272734366194741,17.25,1.0,17.489999771118164,2.5652527262926257,17.59000015258789,-0.3233918458059244
6940,2012-10-23,16.870000839233402,17.209999084472653,16.75,16.940000534057614,5331800.0,-0.013450265327804467,-1.967722881929467,0.6363683653829041,32.270943582043316,50.29164562954693,0.6807918881168966,0.6912385168884292,1.2118983467986268,2.057451868567764,9.261470649179726,0.4599990844726527,0.0193384374638228,-0.6779992103576618,-1.4610995241116456,0.10510110339632206,-1.0695493672346537,-0.28644905348066985,1.5793835766324413,12.371229296896106,-27.582284080275187,0.39155015687699224,10,0.5299987792968714,0.7699995040893519,1.4774990081787074,2.3399991989135707,-3.9500007629394567,1,-0.30646121948878335,-3.0952216601120788,17.100000381469727,1.272734366194741,17.25,1.0,17.489999771118164,-0.30646121948878335
6941,2012-10-24,16.920000076293945,17.030000686645508,16.370000839233402,16.90999984741211,7904200.0,0.002963795766047772,4.739092937049568,-0.1428610354223578,11.458385073422761,45.96984197949051,0.5507552536426559,0.6202726138747714,1.107516794284674,2.0070754059501468,9.222142997875244,0.6599998474121058,-0.03688549506112082,-0.5944999694824205,-1.4258709278340937,0.23687098886925284,-1.0101854486582589,-0.17881449030658203,1.4853966512545824,42.63563255269963,8.914648387200096,0.41568547917583687,10,0.28999996185302734,0.5300006866455078,1.3424997329711914,2.104999542236328,-4.770000457763672,2,-0.2624113778981807,-1.967722881929467,16.870000839233402,-3.0952216601120788,17.100000381469727,1.272734366194741,17.25,-0.2624113778981807
6942,2012-10-25,15.170000076293945,16.34000015258789,15.06999969482422,16.290000915527347,16003700.0,-0.10342789551472087,1.0819691353295917,-111.99752050352888,6.666697492474555,41.08905117220257,2.103379009640637,2.298299036248064,2.7813556938077397,3.7313493826287036,9.662598202562139,1.8500003814697248,-0.11697917445782124,-2.2239999771118164,-3.560537439443266,-0.887462514780367,-2.892268708277541,-1.5557312459460917,3.1922887167036116,4.149393684696977,-23.921662072557286,0.668268731165724,10,1.3199996948242188,1.630000114440918,3.0924997329711914,3.809999465942383,-3.0900001525878906,3,-0.15029661974320818,4.739092937049568,16.920000076293945,-1.967722881929467,16.870000839233402,-3.0952216601120788,17.100000381469727,-0.15029661974320818
6943,2012-10-26,14.960000038146973,15.34000015258789,14.710000038146973,15.15999984741211,9132300.0,-0.013843113849098643,1.249998722758569,0.1785711244663254,6.489707216552759,35.43097610212593,2.112230669733851,2.4578970895592818,2.8773343432222447,3.9026447456909104,10.229795367030658,0.630000114440918,-0.19906850674583154,-2.3219999790191643,-4.046188210973572,-0.5978117470647586,-3.184094094996368,-1.4599058630419606,3.2705971909236524,9.025272373909257,-14.011715543092837,0.862094115977203,10,1.2649998664855957,1.6600003242492676,3.302499771118164,4.0199995040893555,-2.6000003814697283,4,-0.10762029763180869,1.0819691353295917,15.170000076293945,4.739092937049568,16.920000076293945,-1.967722881929467,16.870000839233402,-0.10762029763180869
6944,2012-10-31,15.210000038146973,15.329999923706055,14.880000114440918,14.9399995803833,5129400.0,0.016711229903911606,-1.307694941116632,-1.3500035762820972,13.165290874465214,31.303289288296487,1.6833957567829572,2.179447974799686,2.5183803915749223,3.6180346072339375,10.606692905654237,0.4499998092651367,-0.31100821204287143,-1.9829999923706048,-3.938850532787992,-0.027149451953217607,-2.9609252625792983,-1.0050747221619112,2.809361359468234,20.00000762939747,0.08261768905370914,0.9779252702086931,10,1.0049996376037598,1.4100003242492676,3.052499771118164,3.7150001525878906,-3.2200002670288086,2,-0.14858647095422184,1.249998722758569,14.960000038146973,1.0819691353295917,15.170000076293945,4.739092937049568,16.920000076293945,-0.14858647095422184
6945,2012-11-01,15.050000190734865,15.289999961853027,15.010000228881836,15.25,3936300.0,-0.010519385076319887,1.0,-0.7407387784512289,12.73715531730069,27.14555730291631,1.6115417836330526,2.3064858279619624,2.633342713869906,3.737671773769355,10.887403946943614,0.2799997329711914,-0.42859466465989016,-2.046999883651731,-4.224821973434986,0.1308222061315245,-3.1359109285433586,-0.9580888387601032,2.7707995253122473,14.655174894366288,-4.751015118441012,1.0889110448916275,11,1.134999752044676,1.5700001716613752,3.2124996185302717,3.8749999999999982,-2.6599998474121094,3,-0.1289036883369563,-1.307694941116632,15.210000038146973,1.249998722758569,14.960000038146973,1.0819691353295917,15.170000076293945,-0.1289036883369563
6946,2012-11-02,14.6899995803833,15.1899995803833,14.619999885559082,15.119999885559082,4903000.0,-0.02392030603250017,1.0,2.150003576282116,10.723196468028902,22.227824544782493,1.6951834412904674,2.5557306798882564,2.951253464629403,4.062470771426771,12.428890636254167,0.5699996948242188,-0.5875016244746192,-2.253500461578369,-4.655764962736203,0.14876403957946494,-3.4546327121572844,-1.052368210999452,2.944152154989805,4.069749067256762,-13.724719479137708,1.201132250578917,11,1.3600001335144043,1.8850007057189941,3.080000877380371,4.2350006103515625,-2.5799999237060565,4,-0.12049009902307783,1.0,15.050000190734865,-1.307694941116632,15.210000038146973,1.249998722758569,14.960000038146973,-0.12049009902307783
6947,2012-11-05,14.470000267028807,14.979999542236328,14.460000038146973,14.729999542236328,5006100.0,-0.014976127953623353,-2.7142857142857144,0.6046490481006411,10.617290985800082,17.360660647705295,1.611177787286417,2.5994851293350134,3.1318639276484443,4.237009538159365,14.134719586173668,0.5199995040893555,-0.7461433441355751,-2.2769998073577913,-4.816631788949772,0.26263217423418794,-3.546815798153782,-1.0071838165618008,2.9230193203591757,1.1363894978794986,-16.780432240533234,1.2698159907959896,11,1.4999995231628436,2.0250000953674334,3.1600003242492694,4.4549999237060565,-2.2899999618530273,0,-0.16033176265966376,1.0,14.6899995803833,1.0,15.050000190734865,-1.307694941116632,15.210000038146973,-0.16033176265966376
6948,2012-11-06,14.949999809265135,14.960000038146973,14.380000114440918,14.56999969482422,4893000.0,0.03317204791834394,1.8999954700534771,-1.4615429759856566,20.919539473900514,13.894245164887643,0.86117489429048,1.9783390543161676,2.6078920322941475,3.7240980946664966,15.954969499095933,0.5799999237060547,-0.9098209631135745,-1.6430002212524446,-4.2281814516174325,0.9421810091125451,-2.9355908364349386,-0.35040960606995064,2.1497178231987473,59.99997992264176,39.904393572566825,1.2925906151824946,11,0.8449997901916504,1.505000591278078,2.767500877380373,3.9750003814697283,-0.8299999237060529,1,-0.19197323894147622,-2.7142857142857144,14.470000267028807,1.0,14.6899995803833,1.0,15.050000190734865,-0.19197323894147622
6949,2012-11-07,15.470000267028807,15.979999542236328,14.960000038146973,15.039999961853027,10353600.0,0.03478263975905915,-2.457624543367924,1.1315794096757819,27.426151084181043,13.355934887347392,0.09570827506181523,1.3345925446607172,2.071621626863328,3.167328856278738,17.240845599891593,1.0299997329711932,-1.089440838849212,-1.0009997844696077,-3.5545928989975426,1.5525933300583272,-2.277796341733575,0.27579677279435977,1.3033512632723205,68.12503390015372,47.217614750518386,1.276796557263968,11,0.23500013351440607,0.9850001335144061,2.1925001144409197,3.4549999237060565,-3.4200000762939418,2,-0.20103429584160404,1.8999954700534771,14.949999809265135,-2.7142857142857144,14.470000267028807,1.0,14.6899995803833,-0.20103429584160404
6950,2012-11-08,15.260000228881836,15.609999656677244,15.220000267028807,15.609999656677244,4054400.0,-0.0135746628650385,1.2285715842736349,-0.813951579993257,26.369161451117463,15.012687818202357,0.059577930657088274,1.4138856797957473,2.24452276738905,3.335452897691429,18.8980693464724,0.3899993896484375,-1.2728157842853989,-1.0819998264312751,-3.6048853438898014,1.4408856910272512,-2.3434425851605383,0.17944293229798802,1.2261491315160669,55.00002682209975,34.737407358577116,1.2614427587292634,11,0.09999990463256836,1.195000171661377,2.4025001525878906,3.6649999618530273,-2.989999771118164,3,-0.21428574106930265,-2.457624543367924,15.470000267028807,1.8999954700534771,14.949999809265135,-2.7142857142857144,14.470000267028807,-0.21428574106930265
6951,2012-11-09,15.300000190734865,15.520000457763672,15.18000030517578,15.31999969482422,3236200.0,0.002621229439913275,-1.6153930799730924,0.057141533674295454,27.51539538433188,17.329209806186505,-0.2619299641722499,1.2405948739359172,2.167446198653222,3.2570568708931926,20.35164690880454,0.3400001525878924,-1.4543818411885834,-0.9169999122619625,-3.3828091070692903,1.5488092825453652,-2.1499045096656264,0.31590468514170134,0.9334112601481994,57.500025331983196,36.31409084525577,1.2329045974036636,11,-0.12000036239624201,1.1550002098083478,2.3625001907348615,3.6249999999999982,-3.180000305175783,4,-0.1901960660872607,1.2285715842736349,15.260000228881836,-2.457624543367924,15.470000267028807,1.8999954700534771,14.949999809265135,-0.1901960660872607
6952,2012-11-12,15.850000381469727,16.25,15.539999961853027,15.579999923706055,7071400.0,0.03594772443649519,-3.0571386531953504,-13.500357636736446,36.486485988899794,20.662185225336174,-0.7882177835343018,0.5627155150251255,1.5747127887954555,2.6646031562327437,21.447340448155007,0.9499998092651349,-1.5581661796944992,-0.2674997329711921,-2.6153352808684893,2.080335814926105,-1.4414175069198407,0.9064180409774565,-1.4700002670288086,78.60964475884533,53.0096845052709,1.173917773948649,11,-0.5350003242492676,0.6050000190734863,1.8000001907348633,3.0749998092651367,-3.950000762939453,0,-0.23596218515962475,-1.6153930799730924,15.300000190734865,1.2285715842736349,15.260000228881836,-2.457624543367924,15.470000267028807,-0.23596218515962475
6953,2012-11-13,15.699999809265135,15.890000343322756,15.539999961853027,15.829999923706055,4939400.0,-0.009463758270943479,1.7999923706345469,-0.481481089023587,36.48647927148107,23.25342838056016,-0.5835789154319908,0.5885228140226157,1.6925735984475754,2.769569591262689,22.776056323449403,0.35000038146972834,-1.64656467295411,-0.3195003032684358,-2.5572857184542546,1.918285111917383,-1.4383930108613452,0.7993924043244736,-1.2825996971130351,57.36432503883068,28.226529306685556,1.1188927075929096,11,-0.38499975204467596,0.740000247955324,2.020000934600832,3.2250003814697283,-3.729999542236328,1,-0.22420379279317426,-3.0571386531953504,15.850000381469727,-1.6153930799730924,15.300000190734865,1.2285715842736349,15.260000228881836,-0.22420379279317426
6954,2012-11-14,15.329999923706055,15.880000114440918,15.270000457763672,15.699999809265135,4025600.0,-0.023566871977968473,-1.489800525884535,2.846150460330799,35.526306354626286,25.785556273596335,-0.21765578915704076,0.8318403124718294,2.027405896226032,3.105179345128988,24.110687914448743,0.6099996566772461,-1.5321379087834934,-0.5820002079010003,-2.7291022420628472,1.5651018262608467,-1.6555512249819238,0.4915508091799232,-0.875947813796996,14.01865993568504,-16.527827332797184,1.0735510170809237,11,-0.014999866485595703,0.9699997901916504,2.390000820159912,3.5950002670288086,-3.6599998474121094,2,-0.07893020509907822,1.7999923706345469,15.699999809265135,-3.0571386531953504,15.850000381469727,-1.6153930799730924,15.300000190734865,-0.07893020509907822
6955,2012-11-15,15.25,15.529999732971193,15.0600004196167,15.390000343322756,3393700.0,-0.005218520815668426,1.2380966437405805,0.3783794233103916,34.392523764314475,28.415481528739175,-0.11879497221676871,0.7652018455799876,2.061556906527173,3.1546052633723534,25.61203903367405,0.46999931335449396,-1.392457598202224,-0.5440001010894768,-2.553151917082971,1.4651517149040192,-1.5485760090862257,0.46057580690727207,-0.7600289322891225,15.966356922756361,-12.511814118513975,1.004575907996748,11,0.06500005722045898,1.0400004386901855,2.470000743865967,3.6750001907348633,-3.6800003051757795,3,-0.20983605306656627,-1.489800525884535,15.329999923706055,1.7999923706345469,15.699999809265135,-3.0571386531953504,15.850000381469727,-0.20983605306656627
6956,2012-11-16,13.75,15.31999969482422,13.520000457763672,15.220000267028807,17364800.0,-0.09836065573770492,1.1556888416048894,10.499976158200411,36.07843166587443,31.24449715985855,1.378843885812806,2.068838686616198,3.500878747792626,4.625856103747857,27.43994877576591,1.7999992370605487,-1.3244960570843745,-1.8520000934600827,-3.872386847123579,0.16838666020341364,-2.8621934702918317,-0.8418067166283336,2.5,8.424893069686007,-22.17519913565176,1.0101933768317484,11,1.135000228881836,2.1100006103515625,3.9875006675720215,5.175000190734863,-2.279999732971193,4,-0.10763633034446018,1.2380966437405805,15.25,-1.489800525884535,15.329999923706055,1.7999923706345469,15.699999809265135,-0.10763633034446018
6957,2012-11-19,13.75,14.300000190734865,13.699999809265135,14.270000457763672,10210200.0,0.0,1.0689671048088207,0.3537417437445144,37.62781233953066,33.10097192270634,1.4147470716832373,1.8701653467925645,3.4283110253671296,4.58308331932988,29.350818821184287,0.6000003814697301,-1.237511162251515,-1.6650001049041752,-3.6414564853056284,0.31145627549727806,-2.6532282951049027,-0.6767719147034494,2.445400009155275,9.704622503898188,-22.64863396110963,0.9882281902007264,11,1.135000228881836,2.0349998474121094,3.9875006675720215,5.175000190734863,-2.239999771118164,0,-0.11854546286843037,1.1556888416048894,13.75,1.2380966437405805,15.25,-1.489800525884535,15.329999923706055,-0.11854546286843037
6958,2012-11-20,11.960000038146973,12.859999656677244,11.739999771118164,12.81999969482422,32773500.0,-0.13018181540749285,1.3829795436767867,1.6538440377067856,24.72783945761296,32.801159519754336,3.0575461298994444,3.41881602398926,5.123769506201704,6.312601648186536,31.681953258882157,2.010000228881836,-1.1423966207344236,-3.1905000686645515,-5.517725660095856,-0.8632744772332455,-4.354112864380205,-2.0268872729488994,4.18189197998047,5.314015671125208,-27.420331031584478,1.1636127957156528,11,2.0349998474121094,2.934999465942383,5.777500629425049,6.965000152587891,-0.6700000762939453,1,-0.005016757477033895,1.0689671048088207,13.75,1.1556888416048894,13.75,1.2380966437405805,15.25,-0.005016757477033895
6959,2012-11-21,11.56999969482422,11.960000038146973,11.40999984741211,11.829999923706055,18749300.0,-0.032608724254082566,1.1153834867769505,0.3023259682293228,23.87387329335634,32.5239052800031,3.1694555665601136,3.55557671861291,5.41435916136575,6.621993984656639,33.91983512956742,0.5500001907348633,-1.0388051277736743,-3.3040003776550275,-5.948410033328647,-0.6595907219814094,-4.6262052054918374,-1.9817955498182176,4.395816633422852,3.8834915499129723,-29.85148051334487,1.322204827836809,11,2.260000228881834,3.090000152587889,6.167500972747801,7.355000495910643,0.28000068664550604,2,0.03457221977140801,1.3829795436767867,11.960000038146973,1.0689671048088207,13.75,1.1556888416048894,13.75,0.03457221977140801
6960,2012-11-23,11.699999809265135,11.9399995803833,11.539999961853027,11.760000228881836,7238000.0,0.011235965243721502,-1.1052605161384232,0.23077064152882035,26.74961408080037,32.4388184684996,2.7729708922256275,3.181511561656892,5.171514182272675,6.410046088600831,35.814893536510425,0.39999961853027344,-1.0131055532624291,-2.9155002117157007,-5.742814340032373,-0.08818608339902845,-4.329157275874037,-1.5018431475573646,3.99246753013184,7.416879109214445,-28.828360992014613,1.4136570641583364,11,2.1300001144409197,2.8750000000000018,6.127500534057619,7.225000381469728,0.11000061035156428,4,-0.0025640797829272755,1.1153834867769505,11.56999969482422,1.3829795436767867,11.960000038146973,1.0689671048088207,13.75,-0.0025640797829272755
6961,2012-11-26,12.479999542236328,12.59000015258789,11.699999809265135,11.75,15741500.0,0.06666664493049979,-1.1445793376673765,-12.16657394897842,35.765375404509996,32.35869507023406,1.7331457280386289,2.162706019426242,4.285406633037674,5.532002993130082,36.91075515214141,0.8900003433227557,-1.0417591695598336,-1.9135004520416263,-4.67542431083848,0.8484234067552272,-3.294462381440052,-0.5325385226432005,2.9555197476415547,37.02420649521428,-3.5107908724402463,1.3809619293984263,11,1.1700005531311035,2.0850000381469727,5.385001182556152,6.445000648498535,-0.48999977111816406,0,-0.0729166571146398,-1.1052605161384232,11.699999809265135,1.1153834867769505,11.56999969482422,1.3829795436767867,11.960000038146973,-0.0729166571146398
6962,2012-11-27,12.890000343322756,13.40999984741211,12.380000114440918,12.479999542236328,21970900.0,0.03285262949720891,-2.377050205509114,0.561645285187994,35.11561506187583,32.20637682472236,0.9600755665905343,1.658149486331272,3.7802564143687487,5.0325328377276275,36.28097738304349,1.0299997329711914,-1.0442823135207693,-1.3894996643066388,-4.204186710290619,1.4251873816773433,-2.796843187298629,0.01784385868535132,2.30398778000718,74.00002479553231,34.44310054450874,1.407343522991991,11,0.754999637603758,1.6449995040893537,4.954999923706053,6.034999847412108,-0.7800006866455114,1,-0.1101629199745936,-1.1445793376673765,12.479999542236328,-1.1052605161384232,11.699999809265135,1.1153834867769505,11.56999969482422,-0.1101629199745936
6963,2012-11-28,13.350000381469727,13.350000381469727,12.65999984741211,12.789999961853027,10163700.0,0.03568658075213005,1.4642857751067349,1.3658520132955836,34.54810931329487,32.09768826457443,0.14714617886675008,1.1292448667037895,3.2201085575367117,4.48498968763176,35.32222614681279,0.6900005340576172,-1.057638812957471,-0.848999643325806,-3.6738139124402274,1.9758146257886153,-2.261406777883016,0.5634074912314038,1.6169484453051393,97.00002670288086,58.534583747449375,1.4124071345572105,11,0.11999940872192383,1.0949993133544922,4.399999618530273,5.049999237060547,-1.140000343322754,2,-0.13782772284724998,-2.377050205509114,12.890000343322756,-1.1445793376673765,12.479999542236328,-1.1052605161384232,11.699999809265135,-0.13782772284724998
6964,2012-11-29,12.949999809265135,13.5,12.5600004196167,13.270000457763672,13866900.0,-0.02996258882208025,1.4102561594544003,-0.5714293012808209,33.61702317617281,32.011521532558696,0.19449333008387804,1.4242739208984894,3.533235976521995,4.796627475328306,34.23930135473788,0.9399995803833008,-1.1865208663127298,-1.1360002040863062,-3.971321955841441,1.699321547668827,-2.553661079963872,0.28166067179125953,1.8035320787479652,71.93876632498194,34.09569029529925,1.4176608758775666,11,0.4149999618530291,1.4949998855590838,4.775000572204592,5.4499998092651385,-1.1300001144409144,3,-0.12818531829046464,1.4642857751067349,13.350000381469727,-2.377050205509114,12.890000343322756,-1.1445793376673765,12.479999542236328,-0.12818531829046464
6965,2012-11-30,13.109999656677244,13.130000114440918,12.600000381469727,12.890000343322756,12997400.0,0.012355200754337936,3.076917433884752,-0.6874964609813735,34.728033973673774,31.8614773445364,-0.33636077418682575,1.171547937366439,3.2961024036020294,4.554844686814635,33.09785396126578,0.5299997329711914,-1.3215301726564537,-0.8790003299713156,-3.7081934480290766,1.9501927880864454,-2.293596889000197,0.5355962290575658,1.4429203088997955,78.33331655573132,41.20138875360428,1.4145965590288805,11,-0.254999637603758,1.1999998092651367,4.53000068664551,5.289999961853029,-1.5199995040893537,4,-0.09610978704837492,1.4102561594544003,12.949999809265135,1.4642857751067349,13.350000381469727,-2.377050205509114,12.890000343322756,-0.09610978704837492
6966,2012-12-03,12.920000076293945,13.15999984741211,12.899999618530273,13.109999656677244,5191700.0,-0.01449272199534557,-1.2608666807644304,-0.8636371517994216,28.487520452878968,30.84588935713066,-0.3089695920531632,1.2881907891213444,3.396143476382065,4.661764911801939,31.553670684589015,0.26000022888183594,-1.4455120279156564,-0.9804999351501458,-3.8280399829146816,1.8670401126143918,-2.4042699590324155,0.4432700887321239,1.444344682193199,48.21428723481252,15.654477044965645,1.4237700238822688,12,-0.4650001525878906,1.3000001907348633,4.599999904632568,5.479999542236328,-0.7100000381469727,0,-0.085913285613203,3.076917433884752,13.109999656677244,1.4102561594544003,12.949999809265135,1.4642857751067349,13.350000381469727,-0.085913285613203
6967,2012-12-04,12.149999618530273,12.979999542236328,12.149999618530273,12.93000030517578,8519300.0,-0.05959755829850921,-1.1282030590910759,4.105275838356895,26.110366155682996,30.99950343469399,0.2349057907695542,1.9768236848181715,4.060547528529561,5.371626891139734,30.02444229283332,0.8299999237060547,-1.5961209390648534,-1.6345003604888912,-4.57195724380022,1.302956522822436,-3.103228802144555,-0.16577191883322762,2.0370844452923684,0.0,-28.206804906396457,1.4687284416556636,12,0.30500030517578125,1.7250003814697266,5.1800007820129395,6.25,2.060000419616699,1,-0.013168712134615124,-1.2608666807644304,12.920000076293945,3.076917433884752,13.109999656677244,1.4102561594544003,12.949999809265135,-0.013168712134615124
6968,2012-12-05,12.079999923706055,12.449999809265135,12.029999732971193,12.199999809265135,6329100.0,-0.005761291935965196,-2.8181778773836705,0.1538458716942357,27.2089795713094,31.370070798911,0.36176054372436184,1.919183316037918,4.030986886078221,5.386059033160649,28.38231664502846,0.42000007629394176,-1.6694272608862963,-1.5610000610351555,-4.538854714034105,1.4168545919637943,-3.0499273875346304,-0.07207273453568064,1.9404590871319556,3.4013729015112943,-25.50131270506259,1.4889273264994753,12,0.440000057220459,1.75,4.565000057220459,5.729999542236328,2.3999996185302734,2,0.0024834216192599623,-1.1282030590910759,12.149999618530273,-1.2608666807644304,12.920000076293945,3.076917433884752,13.109999656677244,0.0024834216192599623
6969,2012-12-06,12.359999656677244,12.4399995803833,12.050000190734865,12.109999656677244,8994700.0,0.02317878598837675,-1.1081108946006721,-2.0833353201567513,30.286493878595564,31.76305744311047,0.2297698156765886,1.4695905063597419,3.6590752660383306,5.051875149686454,28.793742304231284,0.3899993896484357,-1.7613213854128276,-1.1255002975463881,-4.024984887186525,1.7739842920937487,-2.5752425923664575,0.3242419972736812,1.5038318043552117,29.20353011374015,-1.2803453607577815,1.4497422948200687,12,0.24000024795532404,1.4700002670288104,4.06250047683716,5.2699999809265154,2.060000419616701,3,-0.01213589180394814,-2.8181778773836705,12.079999923706055,-1.1282030590910759,12.149999618530273,-1.2608666807644304,12.920000076293945,-0.01213589180394814
6970,2012-12-07,11.989999771118164,12.5,11.90999984741211,12.40999984741211,7202200.0,-0.029935266653441595,-1.0344835524044105,-1.6800003051757812,35.80645151366552,31.76762145523886,0.7210593391590248,1.667545166321764,3.95289060571214,5.3665859862237255,29.26900349804692,0.5900001525878906,-1.6039710337695716,-1.3320001602172855,-4.178468928418209,1.5144686079836376,-2.755234544317748,0.09123422388317692,1.7266017930970712,6.399993896484375,-25.7640492433882,1.4232343841004615,12,0.7150001525878906,1.8400001525878906,4.427500247955322,5.639999866485596,2.6800003051757812,4,-0.014178488702180303,-1.1081108946006721,12.359999656677244,-2.8181778773836705,12.079999923706055,-1.1282030590910759,12.149999618530273,-0.014178488702180303
6971,2012-12-10,12.390000343322756,12.479999542236328,11.649999618530273,11.75,7808300.0,0.03336118263889576,1.0243931656337117,-1.5238100644411285,39.69697438214561,32.27666137971328,0.34302228250740363,1.0944707411514099,3.4585057459128965,4.914338414144984,29.800421940669153,0.8299999237060547,-1.381779772151427,-0.7864995956420877,-3.5017221562555374,1.928722964971362,-2.1441108759488117,0.5711116846646362,1.1882051178842925,55.63915543171346,19.78177131725819,1.3576112803067244,12,0.18499946594238104,1.439999580383299,4.012499809265135,5.239999294281004,2.2299995422363263,0,-0.06456821376651556,-1.0344835524044105,11.989999771118164,-1.1081108946006721,12.359999656677244,-2.8181778773836705,12.079999923706055,-0.06456821376651556
6972,2012-12-11,12.109999656677244,12.479999542236328,11.979999542236328,12.43000030517578,7755900.0,-0.02259892484961956,1.3809573547743788,-0.5000007450576587,51.47347306311446,34.157257351915455,0.5595912765198126,1.1382735393223893,3.6392448995628417,5.139454463295808,31.65500594829767,0.5,-1.1925058944831282,-0.879500246047975,-3.3207896958816328,1.5617892037856826,-2.100144970964804,0.3411444788688538,1.338113467702108,54.11762725936543,13.80199911227556,1.2206447249168288,12,0.4650001525878924,1.7200002670288104,4.202500343322756,4.800000667572023,2.7700004577636737,1,0.008257670049940158,1.0243931656337117,12.390000343322756,-1.0344835524044105,11.989999771118164,-1.1081108946006721,12.359999656677244,0.008257670049940158
6973,2012-12-12,12.18000030517578,12.380000114440918,11.869999885559082,12.079999923706055,16364900.0,0.005780400535349228,1.0400009155273438,-0.3125005587924068,56.39413320644336,36.68804735527885,0.3421538721067172,0.8337910467487806,3.4809999568996037,5.015856073800167,33.643543377684914,0.5100002288818359,-1.1138833255634797,-0.6334996223449725,-2.73605232520873,1.4690530805187851,-1.6847759737768513,0.41777672908690633,1.1458260225855383,62.35299397502475,16.708973805956404,1.0512763514318786,12,0.22499942779541193,1.6499996185302752,4.052499771118166,4.445000171661379,3.210000038146976,2,0.16666664056720615,1.3809573547743788,12.109999656677244,1.0243931656337117,12.390000343322756,-1.0344835524044105,11.989999771118164,0.16666664056720615
6974,2012-12-13,14.119999885559082,14.479999542236328,13.699999809265135,13.869999885559082,44057800.0,0.1592774656630278,-1.644066207609986,2.49999046329326,68.38905321327283,40.428160604123185,-1.580650057322071,-1.2664375291681118,1.480249636192113,3.0414582202726237,34.29169684011796,2.2999992370605487,-1.010291415125927,1.3669999599456784,-0.4854193559735833,3.21941927586494,0.4407903019860484,2.2932096179053083,-2.7100000381469727,87.27916373206806,35.2795110147408,0.9262096579596306,12,-1.0550003051757812,-0.28999996185302734,2.005000114440918,2.465000629425049,1.2799997329711914,3,0.025495726600212487,1.0400009155273438,12.18000030517578,1.3809573547743788,12.109999656677244,1.0243931656337117,12.390000343322756,0.025495726600212487
6975,2012-12-14,12.050000190734865,12.59000015258789,11.600000381469727,12.460000038146973,42322400.0,-0.14660054614740214,1.955222860851816,-1.6399993896484304,47.26811147686796,42.51489294012197,0.36115563120415395,0.5813397887941907,3.4648372379005377,5.05748824754045,35.34210218151803,2.5199995040893555,-0.9870297500565073,-0.5429997444152814,-1.9973305976904854,0.9113311088599225,-1.2701651710528825,0.18416568222231966,-0.5786003494262708,15.624997930393736,-36.688097250773566,0.7271654266376019,12,0.9899997711181623,1.7799997329711896,4.030000209808348,4.535000324249266,3.2899999618530256,4,0.19668048531495885,-1.644066207609986,14.119999885559082,1.0400009155273438,12.18000030517578,1.3809573547743788,12.109999656677244,0.19668048531495885
6976,2012-12-17,12.270000457763672,12.289999961853027,12.0600004196167,12.09000015258789,7944800.0,0.01825728328186771,1.090911455398247,-0.4390252979651858,45.963543073351566,44.72080148652958,0.043870001718621765,0.25800464710509274,3.134752300562724,4.793510638091902,34.89446457209986,0.2399997711181623,-0.9198725109547432,-0.24899950027465856,-1.6025741964673337,1.1045751959180166,-0.9257868483709952,0.4277878478216781,-0.7384286224365226,23.263898317095478,-25.219274622014698,0.6767873480963371,12,0.7699995040893555,1.5599994659423828,3.6374998092651367,4.315000057220459,3.5099992752075213,0,0.19559898361794326,1.955222860851816,12.050000190734865,-1.644066207609986,14.119999885559082,1.0400009155273438,12.18000030517578,0.19559898361794326
6977,2012-12-18,12.119999885559082,12.380000114440918,12.09000015258789,12.31999969482422,8354700.0,-0.012224985053662207,-1.2307751559812052,-1.1111081676768633,41.65535823143017,46.32595467098744,0.21139839264347593,0.2947399245563851,3.1500232254483027,4.910350191884589,34.38551074357596,0.28999996185302734,-0.8780129527271008,-0.31750006675720144,-1.5498513591373229,0.91485122562292,-0.933675712947263,0.29867557943286016,-0.5294594960937484,18.055543597830127,-23.287155094780953,0.616175646190061,12,0.9200000762939453,1.7100000381469727,3.697500228881836,4.465000629425049,3.9399995803833043,1,0.2062706290103795,1.090911455398247,12.270000457763672,1.955222860851816,12.050000190734865,-1.644066207609986,14.119999885559082,0.2062706290103795
6978,2012-12-19,11.899999618530273,12.220000267028807,11.880000114440918,12.170000076293945,6052200.0,-0.018151837384993486,-1.193553150514666,1.3500035762820852,42.69819211771762,47.705032253112115,0.450561870762094,0.5375764583666687,3.2418875857399083,5.097329888577846,32.62312528995851,0.34000015258788885,-0.7839385178288012,-0.5345003128051751,-1.7720272652361935,0.7030266396258433,-1.1532637890206843,0.08426316341033413,-0.2516700460095205,10.416643211128322,-25.938209082715773,0.6187634762155088,12,1.140000343322754,1.7500004768371582,3.9850006103515625,4.685000896453857,4.090000152587891,2,0.2504202177679309,-1.2307751559812052,12.119999885559082,1.090911455398247,12.270000457763672,1.955222860851816,12.050000190734865,0.2504202177679309
6979,2012-12-20,11.970000267028807,12.100000381469727,11.800000190734865,11.90999984741211,5882200.0,0.005882407625419583,-1.142860548840107,-0.22222339959591877,41.97183787219478,48.39007518183759,0.35696020389162264,0.5260502214692675,3.045791136922709,4.98591788896139,30.622451401868535,0.3000001907348615,-0.588737501588211,-0.4844996929168719,-1.6752443344878554,0.7062449486541116,-1.0798720137023636,0.11087262786861984,-0.26503729511374274,37.37373445462321,6.067436246601993,0.5953723207854914,12,1.0699996948242205,1.6749997138977069,3.907499790191652,4.615000247955324,3.9299993515014666,3,0.28571428571428603,-1.193553150514666,11.899999618530273,-1.2307751559812052,12.119999885559082,1.090911455398247,12.270000457763672,0.28571428571428603
6980,2012-12-21,11.670000076293945,11.859999656677244,11.600000381469727,11.84000015258789,8453000.0,-0.025062672016909482,1.4761943687557015,-2.83331478979584,41.33148753557428,48.57168775444078,0.6781048366450761,0.8682007761158665,3.2158663213055014,5.237551693454144,28.569495060783478,0.36999988555908025,-0.4063742610506438,-0.7829998970031742,-1.9778150465614424,0.411815252555094,-1.3804074717823074,-0.18559232222404098,2.809999465942383,8.974322921570042,-19.35906695260985,0.5974075747791339,12,1.369999885559082,1.799999713897705,4.137499809265137,4.9150004386901855,4.590000152587891,4,0.319622923551931,-1.142860548840107,11.970000267028807,-1.193553150514666,11.899999618530273,-1.2307751559812052,12.119999885559082,0.319622923551931
6981,2012-12-24,11.56999969482422,11.720000267028807,11.510000228881836,11.68000030517578,2299100.0,-0.008569012923389963,1.2105205039401923,0.6470621234390393,45.56575173272634,47.91527427328655,0.7258910304883184,0.9449803449901975,3.1833904574338643,5.2876341408106935,27.48573741267957,0.21000003814697088,-0.2642739433154464,-0.8375002861022924,-2.0956171685154708,0.4206165963108859,-1.4665587273088825,-0.2084418448957024,2.8523998641967747,6.896491245378446,-23.987295073017723,0.6290584412065893,12,1.4250001907348615,1.7950000762939435,4.232500553131102,5.01500082015991,4.540000915527342,0,0.3258427447885033,1.4761943687557015,11.670000076293945,-1.142860548840107,11.970000267028807,-1.193553150514666,11.899999618530273,0.3258427447885033
6982,2012-12-26,11.470000267028807,11.6899995803833,11.40999984741211,11.619999885559082,5001200.0,-0.008642993122994436,-1.0740685796634595,1.3636253294493597,45.35769087232424,46.68900290282887,0.8108264723076246,0.9835705203907175,3.145730718241797,5.336946716256085,27.530281117987602,0.2799997329711914,-0.1629994041293159,-0.8664997100830103,-2.169440111807953,0.43644069164193233,-1.5179699109454816,-0.21502950922053898,2.835903318786622,7.407455374540474,-25.83928435714253,0.6514702008624716,12,1.474999427795412,1.474999427795412,3.9025001525878924,4.685000419616701,4.289999961853029,2,0.37576280432457665,1.2105205039401923,11.56999969482422,1.4761943687557015,11.670000076293945,-1.142860548840107,11.970000267028807,0.37576280432457665
6983,2012-12-27,11.510000228881836,11.520000457763672,11.199999809265137,11.5,5437400.0,0.0034873549190763686,20.332888295505118,-0.06666836209198451,43.285947441871485,43.89976892822871,0.7440356229499656,0.8418147342161681,2.9715009942724997,5.256835582947822,27.638655842601352,0.32000064849853516,-0.11387258836843905,-0.7344997406005866,-1.9952842721095507,0.5262847909083774,-1.3648920063550687,-0.10410747484610461,2.622149132629394,34.44446916931841,0.6579406558612249,0.6303922657544822,12,0.38499975204467773,1.3299994468688965,3.8249998092651367,4.645000457763672,4.4200000762939435,3,0.3953083533085706,-1.0740685796634595,11.470000267028807,1.2105205039401923,11.56999969482422,1.4761943687557015,11.670000076293945,0.3953083533085706
6984,2012-12-28,11.289999961853027,11.4399995803833,11.229999542236328,11.369999885559082,4483400.0,-0.019113836894352643,-1.0999923706345724,-7.999809269502194,44.336574023992775,43.57404254457591,0.581539165310657,0.981391972718896,3.057750385580075,5.431046383985709,27.960215928388337,0.2800006866455078,-0.14428481407433225,-0.8715000152587891,-2.155084964712051,0.412084934194473,-1.5132924899854192,-0.22970754053215892,2.6075774354785146,13.636389908389482,-22.63886656560056,0.6417924747266308,12,0.5,1.549999713897705,3.1549997329711914,3.9750003814697266,4.619999885559082,4,0.41629759301555613,20.332888295505118,11.510000228881836,-1.0740685796634595,11.470000267028807,1.2105205039401923,11.56999969482422,0.41629759301555613
6985,2012-12-31,11.850000381469727,11.880000114440918,11.289999961853027,11.359999656677244,8206500.0,0.04960145451805542,1.145454356296069,-6.125014901175427,45.74132724626671,43.54935189712204,-0.010968123319095469,0.33956527948354065,2.3635577265513064,4.7905252042079525,28.0576404538861,0.5900001525878906,-0.19780441316432373,-0.24849963188171387,-1.457592765639161,0.9605935018757332,-0.8530461987604383,0.35604693499701057,1.8317708088165023,95.58827654298825,59.211081069953664,0.6045465668787235,12,-0.06000041961669922,0.9899992942810059,2.3949995040893555,3.25,3.729999542236328,0,0.34177207651348906,-1.0999923706345724,11.289999961853027,20.332888295505118,11.510000228881836,-1.0740685796634595,11.470000267028807,0.34177207651348906
6986,2013-01-02,11.8100004196167,12.210000038146973,11.720000267028807,12.140000343322756,6563200.0,-0.0033755240983431856,1.0851084552482677,-0.6734682358802899,47.54099078281937,44.20331106949862,-0.048144039777486825,0.30793083506253893,2.2667786658400555,4.750391391233983,28.03530561057529,0.48999977111816584,-0.5252745038732041,-0.23299961090087962,-1.3838180088705947,0.9178187870688355,-0.8084088098857372,0.3424095880839779,1.6732290601878415,60.39608634810805,25.178041381541554,0.5754091989848574,1,-0.10000038146972656,1.0299992561340332,2.3924994468688965,3.2899999618530273,3.479999542236328,2,0.3767992930697597,1.145454356296069,11.850000381469727,-1.0999923706345724,11.289999961853027,20.332888295505118,11.510000228881836,0.3767992930697597
6987,2013-01-03,11.989999771118164,12.210000038146973,11.81999969482422,11.869999885559082,6104600.0,0.015241265461979348,-2.5454533632151333,-0.3636361009161036,48.470205284122734,44.84464586576586,-0.2777293854571212,0.1215626780350263,1.9524956172278767,4.491130088556744,27.36680409214156,0.39999961853027344,-0.5318031944732606,-0.04500026702880788,-1.1949109543940146,1.1049104203363989,-0.6199556107114113,0.5299550766537955,1.3105713350432247,78.2178002798703,44.51407990198935,0.5749553436826033,1,-0.2849998474121094,0.8499999046325684,2.117500066757202,3.1100006103515625,3.7200002670288086,3,0.3436197596231627,1.0851084552482677,11.8100004196167,1.145454356296069,11.850000381469727,-1.0999923706345724,11.289999961853027,0.3436197596231627
6988,2013-01-04,12.109999656677244,12.109999656677244,11.890000343322756,11.960000038146973,6073000.0,0.01000833092992548,1.9333316379080367,1.249998013176598,27.107065660131383,43.19300450886992,-0.4076800163223968,0.004137674530506175,1.7045748984579934,4.3024593531814315,26.56632450592437,0.21999931335448863,-0.542320827860987,0.07349963188171138,-1.0767364309592917,1.2237356947227145,-0.5016183995387902,0.6486176633022129,1.0225257457324446,89.79588460546593,60.27203992887869,0.5751180314205016,1,-0.40499973297118963,0.7300000190734881,1.9800002574920672,2.9900007247924822,3.320000648498535,4,0.301403854309116,-2.5454533632151333,11.989999771118164,1.0851084552482677,11.8100004196167,1.145454356296069,11.850000381469727,0.301403854309116
6989,2013-01-07,12.210000038146973,12.220000267028807,12.020000457763672,12.0600004196167,5150000.0,0.008257670049940158,1.352937876560968,1.0000000000000118,53.30577926162021,44.52348136731947,-0.5252968265405062,-0.11349545994590216,1.4800139223444262,4.133353139376307,25.660874741935878,0.19999980926513494,-0.5028380701234703,0.1809999942779541,-0.9622897649843942,1.3242897535403024,-0.39064488535322006,0.7526448739091283,0.7679233168111512,98.92470692469891,64.8484993159597,0.5716448796311739,1,-0.5,0.6299996376037598,1.747499704360962,2.8450002670288086,2.9099998474121094,0,0.3046683255861289,1.9333316379080367,12.109999656677244,-2.5454533632151333,11.989999771118164,1.0851084552482677,11.8100004196167,0.3046683255861289
6990,2013-01-08,11.81999969482422,12.199999809265135,11.75,12.149999618530273,6884600.0,-0.031941059959401885,1.09302088323487,-2.200005086275944,41.31273349353089,44.05092378518664,-0.12491787993658576,0.27733500033410685,1.745768370425699,4.446967103870113,24.70036874135472,0.46000003814697266,-0.46704843958705844,-0.2005003452301004,-1.3475326370796221,0.9465319466194213,-0.7740164911548622,0.37301580069466134,1.0156897764784638,19.999885559082742,-14.806030481989957,0.5735161459247613,1,-0.10999965667724787,1.019999980926512,2.085000038146971,3.2350006103515607,3.890000343322752,1,0.346023710506425,1.352937876560968,12.210000038146973,1.9333316379080367,12.109999656677244,-2.5454533632151333,11.989999771118164,0.346023710506425
6991,2013-01-09,11.59000015258789,11.9399995803833,11.380000114440918,11.880000114440918,8371900.0,-0.01945850661375592,1.7317120826209833,0.8787879663613029,40.07491519624074,43.46394871006625,0.12093465316731944,0.4683395431699431,1.8446758499758182,4.600543057488796,23.615275778534283,0.5599994659423828,-0.4366321826932893,-0.3904998779296882,-1.5390728402869147,0.7580730844275383,-0.9647863591083023,0.18378660324892593,1.1148341457517894,25.000000000000057,-11.4321273923019,0.5742864811786136,1,0.11999988555908203,1.2499995231628418,1.992499589920044,3.380000114440918,5.280000686645511,2,0.3442622708013727,1.09302088323487,11.81999969482422,1.352937876560968,12.210000038146973,1.9333316379080367,12.109999656677244,0.3442622708013727
6992,2013-01-10,12.210000038146973,12.31999969482422,11.699999809265135,11.779999732971193,9775300.0,0.053494381138609715,-1.1016939837713762,-1.4827598680640677,55.04886570249281,44.770939627913066,-0.4280739255156689,-0.15155472749393795,1.1545018821411368,3.9067893098928117,22.250293361219317,0.7299995422363299,-0.36016142842202825,0.2244999885559089,-0.9273127139939703,1.3763126911057881,-0.3514063627190307,0.8004063398308485,0.3744475010667436,88.29790364029807,46.56840963108901,0.5759063512749396,1,-0.4350004196166992,0.6299996376037598,1.127500057220459,2.760000228881836,5.119999885559082,3,0.25225224521567524,1.7317120826209833,11.59000015258789,1.09302088323487,11.81999969482422,1.352937876560968,12.210000038146973,0.25225224521567524
6993,2013-01-11,14.210000038146973,14.380000114440918,13.010000228881836,13.100000381469727,45788000.0,0.16380016328841274,-1.1240308931345058,2.5813927183690955,72.39999771118164,47.8890978153785,-2.240404382681973,-2.0993070600224932,-0.8871088982961091,1.8271510925368162,20.7102883578271,2.1700000762939453,-0.2616355754482207,2.1230000019073483,0.6007980451004453,3.6452019587142512,1.3618990235038968,2.8841009803107998,-3.010000228881836,94.33333079020181,49.902612435679245,0.7611009784034513,1,-1.375,-1.3700003623962402,-1.0450000762939453,0.7600002288818359,3.0399999618530273,4,0.10555946488200041,-1.1016939837713762,12.210000038146973,1.7317120826209833,11.59000015258789,1.09302088323487,11.81999969482422,0.10555946488200041
6994,2013-01-14,14.479999542236328,14.670000076293945,13.920000076293945,14.0,19677200.0,0.01900066878005191,-1.3437522351763107,0.4324321537838973,78.2696162390994,51.503352147915464,-2.246566340790519,-2.4674614757226916,-1.2044991694227534,1.4805102931999485,22.29115171303674,0.75,-0.13449263573893688,2.374999523162842,0.746755551534493,4.003243494791191,1.5608775373486665,3.189121508977017,-3.2163997268676763,94.22490771244256,43.43751773586432,0.8141219858141745,1,-1.4549994468688965,-1.544999599456787,-1.304999589920044,0.49000072479248047,2.9300003051757812,0,0.0656077895699112,-1.1240308931345058,14.210000038146973,-1.1016939837713762,12.210000038146973,1.7317120826209833,11.59000015258789,0.0656077895699112
6995,2013-01-15,14.420000076293945,14.5,14.199999809265135,14.380000114440918,11247000.0,-0.004143609657401681,2.0000047683761473,0.08333333333333333,78.90467857683112,54.98820634725009,-1.9932904436208592,-2.3408187887856506,-1.1884067020523883,1.4964321859107095,22.128730999947415,0.30000019073486506,0.018160616285790354,2.196500062942505,0.26785434999314006,4.12514577589187,1.2321772064678225,3.1608229194171873,-3.020144250488281,92.40121571736456,34.57224142625279,0.9643228564746826,1,-1.3949999809265137,-1.4850001335144043,-1.2050001621246338,0.5500001907348633,2.6000003814697266,1,0.0485436758364457,-1.3437522351763107,14.479999542236328,-1.1240308931345058,14.210000038146973,-1.1016939837713762,12.210000038146973,0.0485436758364457
6996,2013-01-16,14.670000076293945,14.760000228881836,14.31999969482422,14.31999969482422,6923300.0,0.017337031808411174,-1.5142860256892487,8.750017881410441,81.49606750063126,58.65774659352883,-2.0058748521969036,-2.531593969158827,-1.4687082747061382,1.207352653434599,22.04237441101731,0.4400005340576154,0.20207978789869685,2.3265000820159916,0.10869399599929608,4.544306168032687,1.217597039007643,3.43540312502434,-3.1393384804687496,97.05881894620249,31.494785101028796,1.1089030430083482,1,-1.5999999046325684,-1.690000057220459,-1.4025001525878906,0.3000001907348633,2.3299999237060547,2,0.07089297589940857,2.0000047683761473,14.420000076293945,-1.3437522351763107,14.479999542236328,-1.1240308931345058,14.210000038146973,0.07089297589940857
6997,2013-01-17,14.619999885559082,14.960000038146973,14.539999961853027,14.760000228881836,8322800.0,-0.0034083292757211003,-1.7999987284350532,-0.40000054495616033,80.55009966741306,64.59586148322678,-1.7249759879095876,-2.408164775265284,-1.4431230954907974,1.220619586675916,22.122095379539502,0.4200000762939453,0.350973584928191,2.1514998912811283,-0.28435736291852365,4.58735714548078,0.9335712641813032,3.3694285183809534,-2.8955779717504875,82.56409303362851,12.523997908920776,1.217928627099826,1,-1.4499998092651367,-1.5399999618530273,-1.4175000190734863,0.35000038146972656,1.8399991989135707,3,0.15389883524532455,-1.5142860256892487,14.670000076293945,2.0000047683761473,14.420000076293945,-1.3437522351763107,14.479999542236328,0.15389883524532455
6998,2013-01-18,14.880000114440918,14.93000030517578,14.56999969482422,14.710000038146973,6261700.0,0.017783873523737226,1.6666666666666754,-1.2142832814490365,84.99026062268808,68.11635941223433,-1.7329707897386264,-2.5649713170962514,-1.74049468253477,0.9203945779146032,22.04336484346754,0.36000061035155895,0.5112985045345297,2.2625000953674324,-0.38252592890074233,4.907526119635607,0.9399870832333441,3.5850131075015206,-2.896731950685254,92.30769936149669,14.507789761282737,1.3225130121340873,1,-1.7100000381469727,-1.8000001907348633,-1.6775002479553223,0.09000015258789062,1.7200002670288086,4,0.16465052354989118,-1.7999987284350532,14.619999885559082,-1.5142860256892487,14.670000076293945,2.0000047683761473,14.420000076293945,0.16465052354989118
6999,2013-01-22,15.390000343322756,15.770000457763672,14.75,14.880000114440918,13799100.0,0.03427420866663078,-1.649350263313038,3.0000000000000107,84.84252637388735,72.95300306560726,-1.949456789834981,-2.9572356398154174,-2.2994742725385535,0.3839038419819705,22.15478148563793,1.0200004577636719,0.6825418974814621,2.601500320434573,-0.2972999675607202,5.500300608429866,1.1521001764369263,4.050900464432219,-3.1685936296157866,75.79618105226086,0.2362025230040814,1.4494001439976465,1,-1.8150000572204608,-1.9050002098083514,-2.2725005149841326,-0.4200000762939471,1.0199995040893537,1,0.12085767480078324,1.6666666666666754,14.880000114440918,-1.7999987284350532,14.619999885559082,-1.5142860256892487,14.670000076293945,0.12085767480078324
7000,2013-01-23,15.399999618530273,15.729999542236328,15.130000114440918,15.289999961853027,12233300.0,0.0006497254700748023,-1.7906992217562272,0.2156855045308852,85.54455860632821,78.0051856667281,-1.5625472582403859,-2.817942192381018,-2.3525766000797095,0.3382616429494725,22.112237677405293,0.5999994277954102,0.9799999114511717,2.424999618530274,-0.6456662769955628,5.49566551405611,0.8896666707673546,3.960332566293193,-2.823733530417634,74.48271416883048,-2.871658071283548,1.5353329477629183,1,-1.6649994850158691,-1.9149994850158691,-1.9524998664855957,-0.42999935150146484,1.760000228881836,2,0.13051949861500467,-1.649350263313038,15.390000343322756,1.6666666666666754,14.880000114440918,-1.7999987284350532,14.619999885559082,0.13051949861500467
7001,2013-01-24,15.34000015258789,15.510000228881836,15.260000228881836,15.270000457763672,7004300.0,-0.0038960693135464686,-4.555546136565931,0.6363628482005843,83.97567413963267,81.21927549307695,-1.0221611390172747,-2.594018919225549,-2.338555592687765,0.3620671122388721,21.994421146006545,0.25,1.157161367890204,2.1765001296997077,-0.9923034845125116,5.345303743911927,0.5920983225935981,3.7609019368058174,-2.4443606275101484,65.04063969035836,-11.700358796189192,1.5844018071061101,1,-0.9499998092651367,-1.8550000190734863,-1.9050002098083496,-0.36999988555908203,2.4300003051757812,3,0.1095176198477652,-1.7906992217562272,15.399999618530273,-1.649350263313038,15.390000343322756,1.6666666666666754,14.880000114440918,0.1095176198477652
7002,2013-01-25,15.779999732971193,15.81999969482422,15.350000381469727,15.4399995803833,9185700.0,0.028683153585827847,1.2380915618003447,4.857166212534086,84.95239437735218,82.61398623376259,-1.0085621725750986,-2.840186171019983,-2.8380996370219886,-0.11752381499395881,21.880368756067803,0.4799995422363299,1.4372063048237802,2.4009997367858897,-0.8675288934216017,5.669528366993379,0.766735421682144,4.035264051889635,-2.5969241146248585,96.80000305175781,20.81352728880978,1.634264315103745,1,-0.9099998474121112,-2.2699999809265154,-2.344999790191652,-0.8099994659423846,2.6199998855590803,4,0.07731307272963406,-4.555546136565931,15.34000015258789,-1.7906992217562272,15.399999618530273,-1.649350263313038,15.390000343322756,0.07731307272963406
7003,2013-01-28,16.059999465942386,16.360000610351562,15.93000030517578,16.180000305175778,10581100.0,0.017743963099451365,-1.263164499144189,-0.35294348640731943,85.45120847102051,83.41194092619826,-1.115890030131796,-2.9110865962095875,-3.170782183829374,-0.4293421206599781,21.734064845786506,0.5800008773803693,1.7794871772029737,2.4534995079040556,-0.8995839294430255,5.806582945251135,0.7769577892305151,4.130041226577596,-2.560492958418706,81.36639561001984,7.939353588053024,1.6765417186735398,1,-0.7799992561340368,-2.2799992561340368,-2.6249995231628453,-1.0899991989135778,2.6900005340576136,0,0.024906577324521395,1.2380915618003447,15.779999732971193,-4.555546136565931,15.34000015258789,-1.7906992217562272,15.399999618530273,0.024906577324521395
7004,2013-01-29,15.989999771118164,16.200000762939453,15.869999885559082,16.059999465942386,5389900.0,-0.004358636186300391,-1.1290415864245766,0.5833267106414056,90.80237466919976,84.73390715868366,-0.9042645794042077,-2.604452444322117,-3.1434368837898035,-0.3909330513795126,21.54202976540543,0.3300008773803711,2.055709229080076,2.148499822616577,-1.1797034154487136,5.476703060681869,0.4843982035839307,3.812601441649223,-2.0900240891985806,69.91864308481728,-9.842473291335367,1.664101619032646,1,-0.6499996185302734,-2.2099995613098145,-2.6449997425079346,-1.0199995040893555,3.2700004577636754,1,0.03814888174378672,-1.263164499144189,16.059999465942386,1.2380915618003447,15.779999732971193,-4.555546136565931,15.34000015258789,0.03814888174378672
7005,2013-01-30,15.899999618530273,16.139999389648438,15.84000015258789,16.010000228881836,6743100.0,-0.005628527446914222,-1.6086942099414525,1.5714441416892935,93.36017822397727,86.0521416834999,-0.6506740475089678,-2.314125869777209,-3.095437345614023,-0.33783839770801904,22.01196886885873,0.2999992370605469,2.0805201757272513,1.8559997081756592,-1.4548016082775739,5.166801024628892,0.20059904994904265,3.5114003664022757,-1.6556204466302127,58.18174251842758,-27.328721486490778,1.6554006582266165,1,-0.4499993324279785,-2.119999408721924,-2.557499647140503,-0.9449996948242188,4.270000457763672,2,0.032075486862746194,-1.1290415864245766,15.989999771118164,-1.263164499144189,16.059999465942386,1.2380915618003447,15.779999732971193,0.032075486862746194
7006,2013-01-31,16.260000228881836,16.329999923706055,15.619999885559082,15.75,6401400.0,0.022641548364064734,1.1846167840909425,-4.636339991677071,92.99364966041277,87.43475834938874,-0.850895155398927,-2.449223015892443,-3.4457644118684048,-0.7312693967981403,22.848703196358677,0.7100000381469727,2.0661136831900144,1.9935003280639645,-1.2830978506592352,5.270098506787164,0.35520123870236375,3.6317994174255652,-1.7194340555985654,90.09897437543789,4.736990880505388,1.6382990893616,1,-0.7950000762939453,-2.4800000190734863,-3.005000352859497,-1.445000648498537,3.819999694824215,3,0.05535052926577744,-1.6086942099414525,15.899999618530273,-1.1290415864245766,15.989999771118164,-1.263164499144189,16.059999465942386,0.05535052926577744
7007,2013-02-01,16.110000610351562,16.40999984741211,15.960000038146973,16.379999160766598,4504100.0,-0.009225068660444258,1.727272201832211,-0.5294086847902035,83.21681936027068,87.23770932023126,-0.5222300382294698,-2.081454557899825,-3.2876348103898323,-0.6211809572399645,23.75693206176277,0.4499998092651367,2.0572423698841433,1.6375006675720218,-1.5534000763236868,4.8284014114677305,0.0420502956241684,3.2329510395198753,-1.3147136158787305,62.025411196619885,-21.284625512960346,1.595450371947854,2,-0.5300006866455078,-2.3050007820129395,-2.9300007820129395,-1.3050003051757812,4.180000305175781,4,0.10304157569959793,1.1846167840909425,16.260000228881836,-1.6086942099414525,15.899999618530273,-1.1290415864245766,15.989999771118164,0.10304157569959793
7008,2013-02-04,15.760000228881836,16.139999389648438,15.729999542236328,16.040000915527347,6202600.0,-0.021725659106730966,-1.4117491963939857,1.0370451478909823,71.7687293289373,85.78506520412571,-0.03830219622207487,-1.5220194388665185,-2.8756979808095515,-0.31337250091594626,24.5595267767667,0.4099998474121094,2.0053497729810417,1.1050002574920654,-1.9307134823460075,4.14071399733014,-0.412856612426971,2.622857127411102,-0.7063591779387188,17.721563301644785,-61.555457000887266,1.5178568699190373,2,0.009999752044677734,-1.955000400543213,-2.815000534057617,-0.9549999237060547,5.19999885559082,0,0.16751264919465947,1.727272201832211,16.110000610351562,1.1846167840909425,16.260000228881836,-1.6086942099414525,15.899999618530273,0.16751264919465947
7009,2013-02-05,15.93000030517578,16.170000076293945,15.449999809265135,15.960000038146973,5346100.0,0.010786806714786712,2.2000025431325962,0.10714164072452322,74.75410830491063,84.58612628174596,-0.1381788557195751,-1.4746426572273634,-2.9679363975680424,-0.524205955708366,25.40113331515284,0.7200002670288104,1.971887784712651,1.0890003204345682,-1.7664499123625585,3.944450553231695,-0.3387247959639961,2.5167254368331324,-0.6593418467976235,50.000049670535255,-26.47602466664329,1.4277251163985636,2,-0.09500026702880682,-2.1100006103515607,-3.5625004768371564,-1.3050007820129377,5.5699996948242205,1,0.17702445956061785,-1.4117491963939857,15.760000228881836,1.727272201832211,16.110000610351562,1.1846167840909425,16.260000228881836,0.17702445956061785
7010,2013-02-06,15.90999984741211,15.90999984741211,15.619999885559082,15.789999961853027,4596700.0,-0.0012555214928132719,3.8333373069801078,-4.0000317894265995,71.98581392391705,83.25391959111091,-0.0427193779333912,-1.1937216485737316,-2.8729943438009045,-0.5519565800507102,25.964251103002383,0.31000041961669744,1.8933138529363838,0.8644998550415046,-1.6448298539157733,3.3738295639987825,-0.39016499943713256,2.1191647095201436,-0.46000003814697443,47.9166687362724,-24.883618402491052,1.2546648544786385,2,-0.029999732971191406,-2.059999942779541,-3.5950000286102295,-1.2850003242492676,5.540000915527344,2,0.21055942260204574,2.2000025431325962,15.93000030517578,-1.4117491963939857,15.760000228881836,1.727272201832211,16.110000610351562,0.21055942260204574
7011,2013-02-07,15.579999923706055,15.979999542236328,15.4399995803833,15.920000076293945,3929800.0,-0.020741667308044165,1.3478305939329607,-2.8333373069801078,65.48387444106213,81.0907507093009,0.36308718679816643,-0.5791686255074122,-2.495487888519607,-0.2721114503249531,26.020298582256572,0.5399999618530273,1.7718634675447085,0.33499994277954137,-1.582163541416918,2.252163426975999,-0.6235817993186856,1.2935816848777701,0.8299999237060547,14.43302111159068,-54.772137574769005,0.9585817420982288,2,0.3449997901916504,-1.684999942779541,-3.265000104904175,-1.0250000953674316,6.549999237060547,3,0.2946084836370175,3.8333373069801078,15.90999984741211,2.2000025431325962,15.93000030517578,-1.4117491963939857,15.760000228881836,0.2946084836370175
7012,2013-02-08,15.289999961853027,15.649999618530273,15.119999885559082,15.609999656677244,4773500.0,-0.01861360483139496,1.6500011920940323,0.9411751506243706,56.54952008536148,77.87945199978323,0.6439939986445342,-0.04910960916137341,-2.173589311691982,-0.030310337134970666,26.511157755174015,0.5299997329711914,1.636392386675098,-0.10900001525878977,-1.3884061717900273,1.1704061412724496,-0.7487030935244086,0.530703063006829,1.1005998802185069,16.190480515528993,-48.02309834021251,0.6397030782656193,2,0.47499990463256836,-1.3949999809265137,-3.015000104904175,-0.820000171661377,6.960000038146973,4,0.31327664969284363,1.3478305939329607,15.579999923706055,3.8333373069801078,15.90999984741211,2.2000025431325962,15.93000030517578,0.31327664969284363
7013,2013-02-11,15.710000038146973,15.800000190734865,15.210000038146973,15.239999771118164,3859000.0,0.027468939002079917,-1.2264167918739777,-1.468752235176319,55.263154592539344,73.93064976904319,0.1890008771672207,-0.36993850703749587,-2.5709821000253275,-0.5007077686912851,27.11368156233857,0.5900001525878924,1.5279746596920933,0.23600006103515625,-0.9198255242057662,1.391825646276077,-0.3419127315853032,0.8139128536556175,0.6297758056640639,56.190480515528996,-6.287073792331761,0.5779127926204606,2,0.05499982833862305,-1.815000057220459,-3.437500238418579,-1.2500004768371582,7.359999656677246,0,0.2915341098828279,1.6500011920940323,15.289999961853027,1.3478305939329607,15.579999923706055,3.8333373069801078,15.90999984741211,0.2915341098828279
7014,2013-02-12,15.43000030517578,15.699999809265135,15.279999732971193,15.619999885559082,4486700.0,-0.01782302560733917,1.4000043596611493,-0.4042541966718852,50.45318265084621,69.16320581647305,0.4260104945043981,-0.0159348963085737,-2.2582674002634366,-0.2633455740665216,27.485135704813235,0.4300003051757795,1.3559285760246507,-0.09149971008300994,-1.1492485366737402,0.9662491165077185,-0.6203741233783742,0.4373747032123543,0.8609845003051806,36.04657481078962,-23.883301657432952,0.5288744132953643,2,0.33499956130981623,-1.5350003242492658,-3.157500505447386,-1.0000004768371564,7.029998779296877,1,0.35839265521219166,-1.2264167918739777,15.710000038146973,1.6500011920940323,15.289999961853027,1.3478305939329607,15.579999923706055,0.35839265521219166
7015,2013-02-13,15.119999885559082,16.200000762939453,13.829999923706055,15.460000038146973,17336000.0,-0.02009075913710201,1.6043942339434398,1.789478439383808,46.910108973350965,64.04281240679953,0.6858576266344656,0.36806764983203877,-1.9236377965274176,0.006571937611045797,27.81382482794387,2.3700008392333984,1.1347231101262487,-0.4365001201629646,-1.3810529252614927,0.5080526849355618,-0.9087765227122269,0.035776282386299485,1.1241455231250015,54.430358863091854,-4.652566335331933,0.4722764025492634,2,0.0,-1.2249999046325684,-2.8450000286102295,-0.7800002098083496,7.660000801086429,2,0.4219576827202476,1.4000043596611493,15.43000030517578,-1.2264167918739777,15.710000038146973,1.6500011920940323,15.289999961853027,0.4219576827202476
7016,2013-02-14,15.710000038146973,16.360000610351562,15.0,15.050000190734865,14401800.0,0.039021174408300885,-2.5789478967723154,-1.9411751506243706,49.05660813866984,60.24723338217721,0.010767703363001146,-0.14759044968909407,-2.475519919770786,-0.6249580430154005,27.83202638117442,1.3600006103515625,0.901803256188364,0.10150003433227539,-0.747208600407447,0.950208669071996,-0.3228542830375858,0.5258543517021366,-1.880000114440918,74.30828475124184,19.17028904163078,0.4243543173698603,2,-0.6149997711181641,-1.815000057220459,-3.43500018119812,-1.3700003623962402,7.490000724792477,3,0.3653724195324397,1.6043942339434398,15.119999885559082,1.4000043596611493,15.43000030517578,-1.2264167918739777,15.710000038146973,0.3653724195324397
7017,2013-02-15,16.870000839233402,16.889999389648438,15.920000076293945,15.93000030517578,18403300.0,0.07383837035453333,-1.020829815007242,1.424243562696888,58.82354041146352,58.80887905801346,-1.151145021134731,-1.1914713545028448,-3.5583142556610436,-1.8225600093057448,27.401810426162132,1.1799993515014648,0.6861501276263677,1.1490007877349893,0.2566258599062472,2.0413757155637313,0.7028133238206173,1.5951882516493612,-3.0400009155273473,99.34645248675308,45.56291578701699,0.44618746391437114,2,-1.510001182556156,-2.575001239776615,-4.5950009822845495,-2.6650013923645073,5.829999923706048,4,0.3117959727245765,-2.5789478967723154,15.710000038146973,1.6043942339434398,15.119999885559082,1.4000043596611493,15.43000030517578,0.3117959727245765
7018,2013-02-19,17.329999923706055,17.760000228881836,17.200000762939453,17.530000686645508,16389900.0,0.02726728284463764,-1.434785132602458,-0.2127666482019179,63.453812876897544,57.553290677123115,-1.5254351052251955,-1.5373313031734668,-3.9319131706852364,-2.313396308596344,27.310403440469006,0.889999389648434,0.46314006104830163,1.4864998817443844,0.42382633703239136,2.5491734264563792,0.955163109388387,2.017836654100382,-3.377600021362305,89.05851725737848,35.77447906098253,0.5313367723559973,2,-1.5349998474121094,-1.9449996948242188,-5.022500276565552,-3.2149996757507324,4.819999694824219,1,0.2839007557965294,-1.020829815007242,16.870000839233402,-2.5789478967723154,15.710000038146973,1.6043942339434398,15.119999885559082,0.2839007557965294
7019,2013-02-20,17.25,17.700000762939453,16.889999389648438,17.65999984741211,7948000.0,-0.004616267977971655,2.3061167293364786,2.049991416963894,63.58148943551706,56.619476845078665,-1.384049867400666,-1.3816795701555034,-3.7736879086050656,-2.2618184493857143,26.328918044414802,0.8100013732910156,0.37731161234562194,1.3134999752044685,0.10270147689628217,2.524298473512655,0.7081007260503753,1.9188992243585616,-3.0691440780639656,87.02289594710287,32.93907498992063,0.6053992491540927,2,-1.4549999237060547,-1.4549999237060547,-4.4125001430511475,-3.4800000190734863,4.899999618530273,2,0.33739128665647655,-1.434785132602458,17.329999923706055,-1.020829815007242,16.870000839233402,-2.5789478967723154,15.710000038146973,0.33739128665647655
7020,2013-02-21,17.40999984741211,17.5,16.899999618530273,17.170000076293945,8612700.0,0.00927535347316577,1.8571441546586982,-0.5853655132630561,62.05450218205462,56.23843548296672,-1.4627191311600178,-1.4581335886701048,-3.8400623412997117,-2.4387408503942893,25.294391957972117,0.6000003814697266,0.3609412026963046,1.372999811172484,0.02392443487143936,2.7220751874735285,0.6984621230219616,2.047537499323006,-3.014395267059326,87.31882780997005,36.229587471202905,0.6745376881505226,2,-1.614999771118164,-1.614999771118164,-4.429999828338623,-3.684999942779541,4.270000457763672,3,0.29006314079957907,2.3061167293364786,17.25,-1.434785132602458,17.329999923706055,-1.020829815007242,16.870000839233402,0.29006314079957907
7021,2013-02-22,17.020000457763672,17.40999984741211,16.959999084472653,17.360000610351562,5182000.0,-0.022400884150863942,1.0454643974927118,-1.4166686534900539,59.081834389608495,56.51980373899417,-0.9465102394936267,-0.9863923304779618,-3.3719341975682013,-2.078641958594149,24.203958796324436,0.4500007629394567,0.31060769841175073,0.8990004062652588,-0.476299117215472,2.2742999297459896,0.2113506445248916,1.5866501680056242,-2.422532138499145,59.78262447003701,9.660476616832057,0.6876497617403655,2,-1.2250003814697266,-1.2250003814697266,-4.0400004386901855,-3.2950005531311035,4.619998931884769,4,0.3384253862492945,1.8571441546586982,17.40999984741211,2.3061167293364786,17.25,-1.434785132602458,17.329999923706055,0.3384253862492945
7022,2013-02-25,17.0,17.34000015258789,16.84000015258789,17.059999465942386,8510600.0,-0.001175114995637272,-1.6315847592468968,0.17646893828048033,63.24785993867142,57.406993221897736,-0.7358164519953867,-0.9173386098772376,-3.2633999070831283,-2.088802180982853,22.724901050878582,0.5,0.27940181503834616,0.8179999351501479,-0.6011414925605578,2.2371413628608536,0.10842922129479504,1.5275706490055008,-2.212779766158434,17.391286319957707,-35.30793645345264,0.7095707138553532,2,-1.2049999237060547,-1.2049999237060547,-3.9749999046325684,-3.2750000953674316,4.649999618530273,0,0.36470592723173234,1.0454643974927118,17.020000457763672,1.8571441546586982,17.40999984741211,2.3061167293364786,17.25,0.36470592723173234
7023,2013-02-26,16.459999084472653,17.15999984741211,16.200000762939453,17.0,10842200.0,-0.03176475973690274,1.2325544259328258,9.000095368280036,55.247511477137294,57.93969642481897,-0.08743482891935983,-0.36452353756853384,-2.6415713161928824,-1.5763407186556861,20.736243790371013,0.9599990844726562,0.2805564266955134,0.25799903869628693,-1.1651716752785255,1.6811697526710976,-0.4535863182911193,0.9695843956836931,-1.4944120509286698,17.33322143554664,-34.23239154059874,0.7115853569874055,2,-0.6649990081787074,-0.6649990081787074,-3.3349990844726527,-2.7349991798400843,8.670000076293949,1,0.3791009736053528,-1.6315847592468968,17.0,1.0454643974927118,17.020000457763672,1.8571441546586982,17.40999984741211,0.3791009736053528
7024,2013-02-27,16.600000381469727,16.639999389648438,16.25,16.299999237060547,4565300.0,0.00850554707072515,1.0526328998288401,-0.555556732929255,56.673116724526565,59.02447506383848,-0.049191217048029756,-0.48115080372475916,-2.7589725545235986,-1.7399938370405916,18.748491709701693,0.3899993896484375,0.3482763801939477,0.36750030517578125,-1.062669047977849,1.7976696583294132,-0.3475843714010338,1.0825849817525963,-1.4667485562054718,30.76921948313756,-20.37981598271152,0.7150846765768158,2,-0.2200002670288086,-0.8050003051757812,-3.4750003814697266,-2.875000476837158,8.850000381469723,2,0.3343372957542765,1.2325544259328258,16.459999084472653,-1.6315847592468968,17.0,1.0454643974927118,17.020000457763672,0.3343372957542765
7025,2013-02-28,16.40999984741211,16.950000762939453,15.75,16.950000762939453,12811700.0,-0.011445815041649765,3.444439734949632,-1.7999961853172863,58.250492004686826,60.046017715618156,0.38335293680841787,-0.26454674045150384,-2.4813813335168966,-1.5746707358858316,16.93023554319896,1.2000007629394531,0.39388109683277506,0.15199975967407298,-1.2713780169718731,1.5753775363200209,-0.5596891286489019,0.863688647997046,-1.1191431179308005,39.75903060720334,-15.37197195734565,0.7116888883229738,2,0.3450002670288086,-0.6149997711181641,-2.8799996376037598,-2.684999942779541,9.549999237060547,3,0.34978670472220474,1.0526328998288401,16.600000381469727,1.2325544259328258,16.459999084472653,-1.6315847592468968,17.0,0.34978670472220474
7026,2013-03-01,17.15999984741211,17.459999084472653,16.120000839233402,17.379999160766598,32701900.0,0.045703839547462044,6.052637919178527,0.4074054451178956,67.03095618398433,60.95795280145379,-0.15570877874200661,-0.9946606694016573,-3.140362002071395,-2.3578515476586297,15.169914362114861,1.3399982452392507,0.5064965315291623,0.8569997787475572,-0.6224467750765932,2.3364463325717058,0.11727650183548377,1.5967230556596324,-1.7209945079667683,82.45617557432435,21.474160321129503,0.7397232769120746,3,-0.4049997329711914,-1.364999771118164,-3.549999713897705,-3.434999942779541,8.579999923706055,4,0.26340329242166804,3.444439734949632,16.40999984741211,1.0526328998288401,16.600000381469727,1.2325544259328258,16.459999084472653,0.26340329242166804
7027,2013-03-04,17.770000457763672,18.1299991607666,16.979999542236328,17.079999923706055,14175700.0,0.03554782143215207,-1.5842650396363613,-3.1363758528909935,68.13379640239994,61.47795097095406,-0.6980233893194381,-1.5535743386540553,-3.6455426925364485,-3.0080416695834558,13.308249756036345,1.1499996185302734,0.6897440494652116,1.384000396728517,-0.22999636696371795,2.9979971604207503,0.5770020148823995,2.1909987785746345,-2.1917354249521406,84.87399874179059,22.323970614983168,0.8069983818461168,3,-0.8300008773803711,-1.7900009155273438,-3.8325002193450928,-4.0450005531311035,7.049999237060547,0,0.21778271424826978,6.052637919178527,17.15999984741211,3.444439734949632,16.40999984741211,1.0526328998288401,16.600000381469727,0.21778271424826978
7028,2013-03-05,18.399999618530273,18.450000762939453,17.690000534057614,18.010000228881836,12122100.0,0.035452962551351996,2.1020311247090477,0.5652160692615802,74.62684938405,62.705213187457716,-1.2966366575677952,-2.0824170655204384,-4.154147777195899,-3.669067111424079,11.91799789286265,0.7600002288818395,0.854534615812149,1.8819995880126967,0.06456820414263831,3.699430971882757,0.9732838960776675,2.790715279947726,-2.617595855482337,98.14810628591289,30.913538344387632,0.9087156919350298,3,-1.2999992370605469,-2.2599992752075195,-4.2099997997283936,-4.674999713897705,5.7100009918212855,1,0.17663043844451987,-1.5842650396363613,17.770000457763672,6.052637919178527,17.15999984741211,3.444439734949632,16.40999984741211,0.17663043844451987
7029,2013-03-06,18.75,19.5,17.790000915527344,19.290000915527344,26687200.0,0.01902176025684521,2.5625014901175405,-1.3846198990570837,79.90114156495844,64.68817311889147,-1.5773624221923797,-2.329766130046096,-4.378440840052768,-4.04645745251055,11.335622696053711,1.7099990844726562,0.8995370728401006,2.0909999847412095,0.04274114833058462,4.139258821151833,1.066870566535897,3.115129402946522,-2.7008365369629104,80.0,10.68536481236076,1.0241294182053118,3,-1.125,-2.0850000381469727,-4.21999979019165,-4.96999979019165,5.340000152587891,2,0.3402666219075521,2.1020311247090477,18.399999618530273,-1.5842650396363613,17.770000457763672,6.052637919178527,17.15999984741211,0.3402666219075521
7030,2013-03-07,19.26000022888184,19.32999992370605,18.559999465942386,18.84000015258789,10549500.0,0.0272000122070315,1.7500042574786965,-0.7777766004040813,79.63270977283294,66.97160371702752,-2.0085649283097133,-2.7151306944663567,-4.744544308031463,-4.580042387300054,10.72177521995457,0.7700004577636648,0.8953365200971035,2.4335001945495627,0.11328895319206467,4.753711435907061,1.2733945738708137,3.5936058152283117,-2.7967363814092003,92.89941329264332,23.216084984706754,1.1601056206787486,3,-1.6350002288818395,-2.595000267028812,-4.700000047683719,-5.48000001907349,3.680000305175774,3,0.32139150885238466,2.5625014901175405,18.75,2.1020311247090477,18.399999618530273,-1.5842650396363613,17.770000457763672,0.32139150885238466
7031,2013-03-08,20.170000076293945,20.61000061035156,19.209999084472656,19.43000030517578,22784100.0,0.04724817427818562,-1.3728794929694879,1.7619038968941862,78.74562954781224,68.69357811804318,-2.7097015337770998,-3.4399983951330526,-5.49388247290932,-5.507936071925929,10.769752434605895,1.4000015258789027,0.9247144610931457,3.1140000343322747,0.4329601376446206,5.795039931019929,1.7734800859884494,4.454519982676102,-3.342327890518021,87.8787767330859,21.041000010632374,1.3405199483438268,3,-1.989999771118164,-2.9499998092651367,-5.554999828338623,-6.389999866485596,3.489999771118164,4,0.28705993982537303,1.7500042574786965,19.26000022888184,2.5625014901175405,18.75,2.1020311247090477,18.399999618530273,0.28705993982537303
7032,2013-03-11,20.07999992370605,20.450000762939453,19.989999771118164,20.280000686645508,20020200.0,-0.00446207993294323,-1.4210510465291373,-0.2702713848644155,75.60520105646452,70.9555436268573,-2.3879792784914002,-3.1333946271362656,-5.237730177903007,-5.437173465385326,11.399483247893052,0.46000099182128906,0.9606527822113833,2.78449988365173,-0.08169124107206827,5.650691008375528,1.3514043212898308,4.217595446013629,-2.7228017584895383,81.84929202747888,17.086069142528203,1.4330955623618988,3,-1.8999996185302699,-2.8599996566772425,-5.457499742507931,-6.2999997138977015,3.2999992370605504,0,0.28187250343213544,-1.3728794929694879,20.170000076293945,1.7500042574786965,19.26000022888184,2.5625014901175405,18.75,0.28187250343213544
7033,2013-03-12,20.290000915527344,20.600000381469727,20.059999465942386,20.26000022888184,15193900.0,0.010458216763904016,-1.5116192419437362,-0.1500028610120149,77.63635279128134,73.28479207871897,-2.232312254628777,-3.1438682563855878,-5.277002615801246,-5.662512069455378,11.895136239690792,0.5400009155273402,1.057064421042483,2.7655008316040046,-0.29273738711937014,5.823739050327378,1.2363817222423172,4.294619940965692,-2.4774104079919255,88.65249186333114,25.60181323769241,1.5291191093616867,3,-2.1100006103515625,-3.070000648498535,-5.597501039505005,-6.485001087188721,2.679998397827145,1,0.22326262074390546,-1.4210510465291373,20.07999992370605,-1.3728794929694879,20.170000076293945,1.7500042574786965,19.26000022888184,0.22326262074390546
7034,2013-03-13,20.959999084472656,21.26000022888184,20.299999237060547,20.34000015258789,11650100.0,0.0330211009715915,-1.7428569871553934,20.666158052008296,79.53409297194636,75.64963663063666,-2.479556545322591,-3.560899846380778,-5.757874389375218,-6.341233462808328,12.574869902637186,0.9699993133544957,1.166919195186754,3.158999061584474,-0.09555497840762683,6.413553101576575,1.5317220415884236,4.7862760815805245,-2.7557711625429775,88.8888496430432,27.713771961744477,1.627277019996051,3,-2.2699985504150355,-3.414999008178711,-6.172499179840088,-7.154999256134033,2.2900009155273438,2,0.15028633890601895,-1.5116192419437362,20.290000915527344,-1.4210510465291373,20.07999992370605,-1.3728794929694879,20.170000076293945,0.15028633890601895
7035,2013-03-14,21.5,21.549999237060547,20.920000076293945,20.989999771118164,9247000.0,0.025763403583704436,1.0655754107843598,0.822582431443004,86.36361102991802,77.79770939129598,-2.482692968740235,-3.7928830433882617,-6.11662792448271,-6.888981830048742,13.535329704292492,0.6299991607666016,1.3977483806290678,3.379999971389772,-0.015731048819013438,6.775730991598557,1.6821344612853792,5.077865481494165,-2.8068485089579767,97.86328060683026,35.00379113601005,1.6978655101043927,3,-2.2350006103515625,-3.810000419616699,-6.672500133514404,-7.695000171661377,2.1800003051757812,3,0.12046512337618087,-1.7428569871553934,20.959999084472656,-1.5116192419437362,20.290000915527344,-1.4210510465291373,20.07999992370605,0.12046512337618087
7036,2013-03-15,21.450000762939453,21.799999237060547,21.13999938964844,21.61000061035156,12084900.0,-0.0023255459097928366,1.4444570031859827,-0.31372505020811836,85.94506468343563,79.77673920029994,-1.9670138900350231,-3.4686479341165537,-5.880935858537686,-6.846780091201937,14.845639216645257,0.6599998474121058,1.6367999840736829,3.0430006980895996,-0.46355325695271077,6.54955465313191,1.2897237205684462,4.796277675610753,-2.2426166776140946,80.66306202256995,11.554288733926256,1.7532769775211552,3,-1.705000877380371,-3.6350011825561523,-6.58500075340271,-7.64500093460083,2.6799983978271484,4,0.06946385632267793,1.0655754107843598,21.5,-1.7428569871553934,20.959999084472656,-1.5116192419437362,20.290000915527344,0.06946385632267793
7037,2013-03-18,22.1299991607666,22.25,21.21999931335449,21.21999931335449,14993500.0,0.031701555880689014,-1.2637381524286113,-5.68750447035277,94.7867310002612,82.01672604654561,-2.1942560104502675,-3.9361857539146428,-6.369314007707537,-7.529104270511297,17.07877343552883,1.0300006866455114,1.9318055988040967,3.4599991798400893,-0.3380778840307599,7.25807624371094,1.5609606479046647,5.359037711775514,-2.404092045094206,94.52051096028448,18.083289040700535,1.8990385319354255,3,-2.1099987030029297,-4.089999198913574,-7.219999313354492,-8.324999332427979,1.6400012969970703,0,0.06913695186025959,1.4444570031859827,21.450000762939453,1.0655754107843598,21.5,-1.7428569871553934,20.959999084472656,0.06913695186025959
7038,2013-03-19,22.25,22.350000381469727,21.76000022888184,21.899999618530273,11293400.0,0.0054225415175859215,1.14545063618613,0.38461586830488925,94.77020678865028,83.66884440473359,-1.9117423642044251,-3.866954318652528,-6.296217930463824,-7.646924591955083,18.415366963005876,0.5900001525878871,2.143775699287424,3.3340000152587876,-0.7268808722078894,7.394880902725465,1.3035595715254509,5.364440458992124,-2.0192743074620836,95.12193533440455,12.37480132350737,2.030440443733338,3,-1.7950000762939453,-4.159999847412109,-7.420000076293945,-8.445000171661377,1.889999389648441,1,0.050786479135577656,-1.2637381524286113,22.1299991607666,1.4444570031859827,21.450000762939453,1.0655754107843598,21.5,0.050786479135577656
7039,2013-03-20,23.06999969482422,23.459999084472656,22.520000457763672,22.56999969482422,16460900.0,0.0368539188685042,-2.1333367241839705,1.4285698715538335,97.98271732922763,85.7077341332219,-2.2959505948139523,-4.45709575659091,-6.912834805004419,-8.45755830750262,20.44702411728877,1.2099990844726562,2.3493798105286885,3.8629997253417976,-0.5168012154661952,8.242800666149792,1.6730992549377994,6.052900195745796,-2.4154190644999396,84.64568732536301,-3.392953908488252,2.1899004704039973,3,-1.7350006103515625,-4.425000190734863,-8.239999771118164,-9.264999866485596,0.43000030517578125,2,-0.004334650316105804,1.14545063618613,22.25,-1.2637381524286113,22.1299991607666,1.4444570031859827,21.450000762939453,-0.004334650316105804
7040,2013-03-21,22.459999084472656,23.35000038146973,22.36000061035156,22.940000534057614,15834400.0,-0.026441292519324033,-1.9117708932302893,-0.9600028991699148,88.97058699782727,86.84384051655691,-1.323471604850262,-3.635771434249758,-6.089773521287981,-7.837971319496784,22.494536601128406,0.9899997711181712,2.4641183781620057,3.0004991531372056,-1.523013374090386,7.524011680364797,0.738742889523408,5.262255416751003,-1.244334763318701,56.89654605425415,-30.532621617906322,2.261756263613796,3,-0.7349996566772461,-3.814999580383301,-7.629999160766602,-8.654999256134033,1.7400016784667933,3,0.03517368422661682,-2.1333367241839705,23.06999969482422,1.14545063618613,22.25,-1.2637381524286113,22.1299991607666,0.03517368422661682
7041,2013-03-22,22.78000068664551,22.979999542236328,21.82999992370605,22.57999992370605,15684100.0,0.014247623117406238,2.833341810459938,-0.41666699780259997,88.47926307786285,88.27429185226784,-1.3793651301689067,-3.6913817045917767,-6.1811884468871945,-8.147226772764569,24.353429696949664,1.149999618530277,2.5423595428851478,3.0325007438659703,-1.5698092934168102,7.634810781148751,0.7313457252245819,5.333655762507359,-1.1154694128278173,69.64292556656369,-17.361370934948766,2.30115501864139,3,-1.0200014114379918,-3.5500011444091832,-8.272500753402714,-8.975000858306888,3.2099990844726527,4,0.039508322712996424,-1.9117708932302893,22.459999084472656,-2.1333367241839705,23.06999969482422,1.14545063618613,22.25,0.039508322712996424
7042,2013-03-25,23.20000076293945,23.459999084472656,22.6200008392334,22.899999618530273,9797900.0,0.018437228429942776,1.0487817359245433,1.499999999999929,88.09524025776444,89.43639045965485,-1.4642301769114034,-3.818873109667745,-6.382995954327516,-8.525986812908815,26.58963750557749,0.8399982452392578,2.61911743849463,3.1425007820129345,-1.5154856698251713,7.8004872338510385,0.8135075560938816,5.471494007931987,-1.3700008392333984,84.70597079061874,-0.8519970792551277,2.328993225919052,3,-1.320001602172848,-3.5950012207031214,-8.705000638961788,-9.395000934600827,2.699998855590824,0,0.04008613651913184,2.833341810459938,22.78000068664551,-1.9117708932302893,22.459999084472656,-2.1333367241839705,23.06999969482422,0.04008613651913184
7043,2013-03-26,22.70000076293945,23.239999771118164,22.270000457763672,23.10000038146973,9421100.0,-0.021551723429195646,1.852945878855027,-1.33332697552885,80.62015733110795,89.55706427733946,-0.655336341132692,-2.980215610457069,-5.73059061325084,-7.983882473534081,28.75931433972849,0.9699993133544922,2.648285514125213,2.3305006980895975,-2.1452561298081783,6.806257525987373,0.09262228414070961,4.568379112038485,-0.8700008392333984,53.37431209622392,-31.528185621041473,2.2378784139488883,3,-0.5100011825561488,-3.0950012207031214,-7.872501134872433,-8.655001163482662,3.55999946594239,1,0.04713654884854135,1.0487817359245433,23.20000076293945,2.833341810459938,22.78000068664551,-1.9117708932302893,22.459999084472656,0.04713654884854135
7044,2013-03-27,22.149999618530273,22.729999542236328,21.770000457763672,22.299999237060547,10647800.0,-0.024229124490036225,-1.1098928738359384,0.37499940395297715,72.26501265197801,87.99055334645723,0.09076279140841947,-2.100813278585875,-5.040137143843893,-7.398539555184964,30.79298827683926,0.9599990844726562,2.7192006017230597,1.5029995918273933,-2.6664335979184983,5.672432781573285,-0.5817170030455543,3.587716186700341,1.3099994659423828,22.485175713224823,-58.86915711551025,2.0847165948729467,3,0.14999961853027344,-2.5450000762939453,-6.559999465942383,-7.669999599456787,4.370000839233398,2,0.08984197766998481,1.852945878855027,22.70000076293945,1.0487817359245433,23.20000076293945,2.833341810459938,22.78000068664551,0.08984197766998481
7045,2013-03-28,22.149999618530273,22.53000068664551,22.0,22.18000030517578,8861600.0,0.0,-2.212126116232718,0.2000050862759559,67.74192556010402,85.96798233275372,0.21530295953368395,-1.7378379538014102,-4.8948547381133025,-7.360284243216565,32.30426918552508,0.5300006866455114,2.7711767367794486,1.2159996032714844,-2.48987850768275,4.921877714225719,-0.6369394522056311,3.0689386587486,1.2761994934082033,22.485175713224823,-55.646126905862744,1.8529390554771172,3,0.18999958038330078,-2.5450000762939453,-6.354999542236328,-7.669999599456787,4.190000534057617,3,0.06094809953587266,-1.1098928738359384,22.149999618530273,1.852945878855027,22.70000076293945,1.0487817359245433,23.20000076293945,0.06094809953587266
7046,2013-04-01,21.68000030517578,22.459999084472656,21.63999938964844,22.1299991607666,6090200.0,-0.02121893099091976,-2.094334462146404,14.999618539004388,63.422819758464456,82.48310330588744,0.8061321107371882,-0.9611265324698834,-4.2900985239023655,-6.848626082203905,34.46209635218992,0.8199996948242152,2.740160355877869,0.5200002670288093,-2.7414556132952477,3.7814561473528663,-1.1107276731332192,2.150728207190838,1.713074833679201,2.1978528700359856,-72.34584424664367,1.630727940162028,4,0.8699989318847656,-2.075000762939453,-5.885000228881836,-7.200000286102295,4.440000534057617,0,0.11623618183999995,-2.212126116232718,22.149999618530273,-1.1098928738359384,22.149999618530273,1.852945878855027,22.70000076293945,0.11623618183999995
7047,2013-04-02,21.63999938964844,22.200000762939453,21.56999969482422,21.75,7679200.0,-0.0018450606533335634,-4.040008544921875,0.24444642244064163,61.65801606784499,78.80397100357574,0.859726448019444,-0.6496365608070782,-4.111415224072193,-6.763263231786301,36.50376433167929,0.6300010681152344,2.6125661510214826,0.2864994049072287,-2.561053794724465,3.1340526045389225,-1.13727719490862,1.7102760047230774,1.6829527192382798,4.191598300975245,-65.73498131478445,1.4237765998158476,4,0.8749999999999964,-2.034999847412113,-5.844999313354496,-7.159999370574955,3.8700008392333984,1,0.20101665915714206,-2.094334462146404,21.68000030517578,-2.212126116232718,22.149999618530273,-1.1098928738359384,22.149999618530273,0.20101665915714206
7048,2013-04-03,21.649999618530273,22.07999992370605,21.46999931335449,21.729999542236328,7599400.0,0.0004621177987007563,-1.7727266816075014,0.7272679983354375,56.72514750340108,74.21979657848391,0.8444708389748286,-0.42548574254432836,-3.988139401641476,-6.7350470756900584,38.23574415914576,0.6100006103515625,2.4900747325856045,0.1339996337890632,-2.3518457243647006,2.619844991942827,-1.1089230452878205,1.376922312865947,1.5677753455126968,14.285735910978545,-51.0428618929507,1.2429226790768828,4,0.8149995803833008,-2.0450000762939453,-5.854999542236328,-7.169999599456787,3.9500007629394567,2,0.19630485334338843,-4.040008544921875,21.63999938964844,-2.094334462146404,21.68000030517578,-2.212126116232718,22.149999618530273,0.19630485334338843
7049,2013-04-04,25.1299991607666,25.29999923706055,21.709999084472656,21.71999931335449,55397700.0,0.1607390117114733,-1.0932943633682348,-42.625038743056095,72.49069665481373,72.38869765148239,-2.584361083305698,-3.5869071502243948,-7.3081184775129415,-10.164509149735526,39.74765033835892,3.649999618530277,2.325891261042937,3.294999217987062,0.6701265453351795,5.9198718906389445,1.9825628816611207,4.607435554313003,-3.659999847412113,95.56135562192257,32.92928864826834,1.3124363363259413,4,-1.744999885559082,-4.604999542236328,-9.334999084472656,-10.649999141693115,0.24000167846679688,3,0.04496621989066418,-1.7727266816075014,21.649999618530273,-4.040008544921875,21.63999938964844,-2.094334462146404,21.68000030517578,0.04496621989066418
7050,2013-04-05,25.45000076293945,25.459999084472656,24.309999465942386,24.85000038146973,25427300.0,0.01273384850216952,2.7096939921305996,0.1759531989202482,73.98080394020536,70.77775774729824,-2.7218605588438436,-3.604180273302081,-7.4614042472217115,-10.428246321812527,41.36656815914452,1.1499996185302699,2.1641528537213404,3.3055007934570284,0.5051588717073301,6.105842715206727,1.9053298325821793,4.705671754331878,-3.980001449584961,99.74941548604639,37.770651261604264,1.400170960874849,4,-1.9850015640258754,-4.8450012207031214,-9.362500667572018,-10.970000743865963,-0.1400012969970632,4,0.04204320875236944,-1.0932943633682348,25.1299991607666,-1.7727266816075014,21.649999618530273,-4.040008544921875,21.63999938964844,0.04204320875236944
7051,2013-04-08,25.959999084472656,26.290000915527344,24.75,25.5,31696800.0,0.02003922617856535,1.7499948910429766,0.76666465335551,73.43940085468793,69.1493311469564,-3.0545581663448402,-3.8558573485765137,-7.79338893387358,-10.87908207562287,42.18073095831583,1.5400009155273438,1.8895027973956289,3.5259991645813002,0.4062058206688661,6.645792508493734,1.9661024926250832,5.085895836537517,-4.330399780273442,93.1534912580543,33.83320271604462,1.5598966719562166,4,-2.0799989700317383,-4.754998207092285,-9.684998989105225,-11.47999906539917,0.7800006866455078,0,0.014637946129301804,2.7096939921305996,25.45000076293945,-1.0932943633682348,25.1299991607666,-1.7727266816075014,21.649999618530273,0.014637946129301804
7052,2013-04-09,25.739999771118164,26.09000015258789,25.309999465942386,25.65999984741211,12262700.0,-0.00847455011992193,-1.000000000000009,0.17391322375731844,71.10035533871807,68.09157537002417,-2.722689673244936,-3.362479627452359,-7.408446813110459,-10.609380784590488,43.038892126826376,0.7800006866455043,1.738643916919603,3.0229998588562026,-0.22203891431440326,6.268038632026808,1.4004804722708997,4.6455192454415055,-3.8307763702392634,88.58919166829241,32.401427883866035,1.6225193865853038,4,-1.859999656677246,-4.104999542236328,-9.464999675750732,-11.259999752044678,0.6599998474121094,1,0.014763056390607154,1.7499948910429766,25.959999084472656,2.7096939921305996,25.45000076293945,-1.0932943633682348,25.1299991607666,0.014763056390607154
7053,2013-04-10,24.81999969482422,25.76000022888184,24.399999618530273,25.76000022888184,14277700.0,-0.03574203902387918,1.893616675899026,-11.75001788141053,60.45399895904832,66.7792405152542,-1.6431361596424878,-2.19841648727504,-6.3398202565952175,-9.642128820442206,43.42607194975749,1.360000610351566,1.561174389645121,1.8764998435974114,-1.2866116673358405,5.039611354530663,0.29494408813078365,3.458055599064039,-2.647929643066412,67.90391630990655,14.683204908770392,1.5815557554666262,4,-0.9399995803833008,-2.8299989700317383,-8.360000133514404,-10.15500020980835,1.0799999237060547,2,0.027800183019402125,-1.000000000000009,25.739999771118164,1.7499948910429766,25.959999084472656,2.7096939921305996,25.45000076293945,0.027800183019402125
7054,2013-04-11,24.11000061035156,24.899999618530273,23.979999542236328,24.60000038146973,11820900.0,-0.028605926398166615,-1.453327297649898,0.5212760560922562,59.74026734403429,65.89016738013535,-0.6994247670090523,-1.3073560597377742,-5.48412394259908,-8.88261890445668,43.210990964770644,0.9200000762939453,1.3444784454737508,1.0090006828308056,-2.0502519535947776,4.068253319256389,-0.520625635381986,2.538627001043597,-1.6908547067675812,5.62774852077342,-45.181185678190715,1.5296263182127912,4,-0.23000049591064098,-2.069999694824215,-7.490000247955319,-9.285000324249264,2.7899990081787145,3,0.06180007189541281,1.893616675899026,24.81999969482422,-1.000000000000009,25.739999771118164,1.7499948910429766,25.959999084472656,0.06180007189541281
7055,2013-04-12,24.09000015258789,24.229999542236328,23.420000076293945,24.06999969482422,14928700.0,-0.0008295502802717625,4.400010172551911,-0.04081727980817454,58.0171325196402,65.28953546471043,-0.4193998048775107,-1.14191712421853,-5.31275328330732,-8.811443902446506,42.58249343676096,0.8099994659423828,1.2144617274462384,0.8595002174377449,-2.1329426301634022,3.851943065038892,-0.6367212063628287,2.3557216412383184,-1.4386029482873113,23.34494356708648,-24.045521647847018,1.4962214238005729,4,-0.21000003814697266,-1.6649999618530273,-6.945000171661377,-8.740000247955322,2.7199993133544957,4,0.05313410869812718,-1.453327297649898,24.11000061035156,1.893616675899026,24.81999969482422,-1.000000000000009,25.739999771118164,0.05313410869812718
7056,2013-04-15,22.940000534057614,24.270000457763672,22.54999923706055,23.90999984741211,11306700.0,-0.04773763433981282,1.0355037599585533,-48.49885561701334,48.53932449423648,63.83190306764282,1.0371993927862562,0.13221156242044785,-4.033231304916107,-7.592486674185647,41.456998933109304,1.7200012207031214,1.1668015800240426,-0.3649993896484425,-3.242794600739632,2.5127958214427473,-1.8038969951940373,1.0738982158971524,3.35000038146973,11.016982941626337,-30.345755708045964,1.438897605545595,4,0.9399995803833043,-0.19000053405761363,-5.7950005531311,-7.590000629425045,2.6999988555908274,0,0.10331294144331782,4.400010172551911,24.09000015258789,-1.453327297649898,24.11000061035156,1.893616675899026,24.81999969482422,0.10331294144331782
7057,2013-04-16,23.65999984741211,23.729999542236328,22.920000076293945,23.03000068664551,7348600.0,0.03138619427168532,1.1038986774865556,-0.6494841306515015,55.26315349180784,63.66945928857691,0.7083621867819474,-0.4925395766666014,-4.60783565713578,-8.238641545653387,40.00462633706706,0.8099994659423828,1.2014666506931064,0.27849988937378,-2.548678473868062,3.105678252615622,-1.135089292247141,1.692089070994701,2.555201034545899,34.57944758209459,-5.04646120745992,1.4135891816209212,4,0.3400001525878906,-0.5199995040893555,-5.9599995613098145,-7.7549996376037615,1.989999771118164,1,0.13017751240784303,1.0355037599585533,22.940000534057614,4.400010172551911,24.09000015258789,-1.453327297649898,24.11000061035156,0.13017751240784303
7058,2013-04-17,23.3799991607666,23.670000076293945,23.059999465942386,23.399999618530273,6153700.0,-0.011834348624314761,1.1785682658837346,-0.031746800645472036,56.94915115428019,61.94262089962874,1.4075939790528942,-0.130217914027984,-4.17141262798139,-7.857093728491584,38.416058705033265,0.610000610351559,1.3028895346708964,-0.05800075531005788,-2.83468254272632,2.718681032106204,-1.446341649018187,1.3303401383980713,2.761897688293459,35.31913995635003,-6.207482523827906,1.3883408937081305,4,1.0400009155273438,-0.20499897003173828,-5.679998874664307,-7.474998950958254,2.910001754760742,2,0.1291702551825349,1.1038986774865556,23.65999984741211,1.0355037599585533,22.940000534057614,4.400010172551911,24.09000015258789,0.1291702551825349
7059,2013-04-18,22.96999931335449,23.709999084472656,22.78000068664551,23.5,6092400.0,-0.01753634996275466,-1.0439571495343836,26.49942780850676,54.42764494307406,59.77004767772526,1.6527841367847778,0.2866001684691355,-3.6120100313055623,-7.340672759665544,36.066289427761646,0.9299983978271449,1.4317172317033808,-0.4630005836486859,-3.242830896652297,2.316829729354925,-1.8529157401504897,0.9269145728531178,3.1000595834655833,24.41859175671084,-18.710433177014096,1.3899151565018046,4,1.4500007629394567,0.3250007629394567,-5.269999027252194,-7.064999103546141,3.0600013732910227,3,0.12755770103451058,1.1785682658837346,23.3799991607666,1.1038986774865556,23.65999984741211,1.0355037599585533,22.940000534057614,0.12755770103451058
7060,2013-04-19,23.25,23.57999992370605,22.79999923706055,23.18000030517578,5041400.0,0.0121898430568399,1.1369895226399824,-0.13207472478434304,58.65490489332727,58.12732590424074,1.148692275721988,0.07253802502298967,-3.7356292020226824,-7.513619457481624,33.85868493620253,0.7800006866455007,1.629413380610206,-0.22249994277954244,-2.966334064357241,2.5213341787981562,-1.5944170035683918,1.149417118009307,2.74965770362488,40.69768989194644,-7.294539159382566,1.3719170607888485,4,1.0699996948242188,0.35500049591064453,-5.132499694824219,-7.019999980926514,3.479999542236328,4,0.156989230904528,-1.0439571495343836,22.96999931335449,1.1785682658837346,23.3799991607666,1.1038986774865556,23.65999984741211,0.156989230904528
7061,2013-04-22,23.68000030517578,23.940000534057614,22.8700008392334,23.13999938964844,5293600.0,0.018494636781754004,1.0188647331694762,7.714332425068069,60.782246897231374,56.98086941074222,0.4037176757851313,-0.30206654838063685,-3.990388590558201,-7.845432881531892,32.49784209114518,1.0699996948242152,1.3993095534839881,0.16250038146972656,-2.562972951712581,2.887973714652034,-1.2002362851214272,1.5252370480608803,2.250664229117813,77.586184217017,23.059845920462053,1.3627366665911544,4,0.4749994277954137,0.034999847412109375,-5.202500820159912,-7.290000915527344,3.3600006103515625,0,0.13217901690999878,1.1369895226399824,23.25,-1.0439571495343836,22.96999931335449,1.1785682658837346,23.3799991607666,0.13217901690999878
7062,2013-04-23,24.1299991607666,24.34000015258789,23.6200008392334,23.729999542236328,6209300.0,0.019003329805382885,-1.3225895765973352,0.7407387784512404,62.5252531090753,57.211008760745216,-0.3337770397833779,-0.7155041677030667,-4.246955419519875,-8.200177865762258,30.898066575227457,0.7199993133544922,1.115771520619301,0.5659993171691902,-2.168385169493469,3.300383803831849,-0.8011929261621376,1.9331915605005179,1.7330520675823315,86.53839335166505,25.809774003260955,1.3671922433313295,4,-0.4049997329711914,-0.3749990463256836,-5.34999942779541,-7.5849995613098145,3.6100006103515625,1,0.06257771576457305,1.0188647331694762,23.68000030517578,1.1369895226399824,23.25,-1.0439571495343836,22.96999931335449,0.06257771576457305
7063,2013-04-24,23.770000457763672,24.3799991607666,23.53000068664551,24.149999618530273,4495800.0,-0.014919134501598208,1.023810118505626,-0.9499988079059676,39.970506412548474,55.01436865724679,-0.15464676543830436,-0.285891433666265,-3.7072596862275446,-7.753396519200699,29.71219656070575,0.8499984741210902,0.7725997339499884,0.15250062942504883,-2.5524178866584784,2.857419145508576,-1.199958628616713,1.5049598874668106,2.026789730759493,61.87504470352613,5.3231628507861615,1.3524592580417631,4,-0.30500125885009766,0.1099996566772461,-4.740000247955322,-6.955000400543213,3.7799987792968786,2,0.07909125471440892,-1.3225895765973352,24.1299991607666,1.0188647331694762,23.68000030517578,1.1369895226399824,23.25,0.07909125471440892
7064,2013-04-25,24.13999938964844,24.3700008392334,23.70000076293945,23.78000068664551,5284800.0,0.015565794058027604,-1.576930553976226,-0.9473671001711598,40.409937881260696,53.058013697426844,-0.5810460675830136,-0.5261357329259972,-3.880530595116383,-8.027193378625022,29.187861907845225,0.6700000762939489,0.44974865402319963,0.4229995727539091,-2.1997839554415464,3.0457831009493646,-0.8883921913438186,1.7343913368516368,1.591854979845472,84.8101403349934,32.32941609564573,1.3113917640977275,4,-0.6750001907348668,-0.2599992752075231,-4.867499351501468,-7.274999141693119,3.220001220703118,3,0.08906385999333755,1.023810118505626,23.770000457763672,-1.3225895765973352,24.1299991607666,1.0188647331694762,23.68000030517578,0.08906385999333755
7065,2013-04-26,23.5,24.209999084472656,23.399999618530273,24.040000915527344,4644100.0,-0.026511988642505147,-1.1891827802894008,-1.5000079473146024,32.327580773255065,51.256708839540025,-0.03748100666145504,0.23208722574398166,-3.037190156559504,-7.296291560664159,28.502073912323354,0.8099994659423828,0.26777970702518417,-0.28449983596801687,-2.8049715156044392,2.2359718436684055,-1.544735675786228,0.9757360038501943,2.1682172668452466,41.721845102908524,-5.382137131823221,1.2602358398182114,4,0.07999992370605469,0.38000011444091797,-3.510000705718994,-6.080000400543213,3.8999996185302734,4,0.10765960368704297,-1.576930553976226,24.13999938964844,1.023810118505626,23.770000457763672,-1.3225895765973352,24.1299991607666,0.10765960368704297
7066,2013-04-29,24.20000076293945,24.20000076293945,23.29999923706055,23.57999992370605,5288200.0,0.029787266508061627,1.9032267988272669,-1.148147755690247,39.65053973631919,49.52197397781906,-0.6034097709684616,-0.2840024143005806,-3.5405437269973916,-7.897362814040402,28.252167886970557,0.9000015258788991,0.150947476192691,0.2895009040832477,-2.032109049880731,2.611110858047226,-0.8713040728987416,1.450305881065237,1.4058521433101028,83.33348050530576,39.763722114714625,1.16080497698199,4,-0.6200008392333949,-0.3200006484985316,-4.015001296997067,-6.7800011634826625,2.889999389648441,0,0.10454540080723418,-1.1891827802894008,23.5,-1.576930553976226,24.13999938964844,1.023810118505626,23.770000457763672,0.10454540080723418
7067,2013-04-30,25.989999771118164,26.920000076293945,25.649999618530273,25.709999084472656,23284900.0,0.07396689883249796,-5.350008344658226,0.4516133994136449,57.03971533437948,49.53203666449677,-2.2664859147085643,-1.824967903497683,-5.14643717299063,-9.564724492001172,28.80493952994694,2.7199993133544957,0.09641231433823094,1.8619998931884751,-0.37759208260217036,4.101591868979121,0.7422039052931524,2.981795881083798,-3.4400005340576136,74.30938979083976,32.420762817290324,1.1197959878953223,4,-1.1399993896484375,-1.7950000762939453,-5.49500036239624,-8.570000171661377,1.6900005340576172,1,0.040400198293807366,1.9032267988272669,24.20000076293945,-1.1891827802894008,23.5,-1.576930553976226,24.13999938964844,0.040400198293807366
7068,2013-05-01,25.899999618530273,26.440000534057614,25.440000534057614,25.690000534057614,7446000.0,-0.0034628762362631793,-1.8169050407796754,0.7499948910429892,61.63849006380071,50.333241677910834,-1.9907840031949284,-1.4759139592859043,-4.8844108241745445,-9.350247621756225,29.446721692252986,1.0,0.23103699113472942,1.559499740600586,-0.4884152879989365,3.6074147692001084,0.5355422263008229,2.583457254900349,-3.2626003646850563,71.8231983067806,24.300722025124507,1.0239575142997615,5,-1.0399999618530273,-1.7049999237060547,-5.157500267028809,-8.480000019073486,1.4600009918212855,2,0.07104247798024876,-5.350008344658226,25.989999771118164,1.9032267988272669,24.20000076293945,-1.1891827802894008,23.5,0.07104247798024876
7069,2013-05-02,26.26000022888184,26.3700008392334,25.82999992370605,25.899999618530273,4392600.0,0.013899637670033105,-1.1600036621093586,1.7142960944595702,63.511836373651384,50.872900731280176,-2.050669467436478,-1.8413226742256619,-5.062076161013298,-9.586885213619826,28.034502002166796,0.5400009155273473,0.2570570782928492,1.8630002975463889,-0.3335816495866588,4.0595822446794365,0.764709323979865,2.9612912711129127,-3.5369489585876472,81.7679642430173,29.89888191733653,1.0982909735665247,5,-1.3649997711181676,-2.0650005340576207,-5.362500667572025,-8.680000782012943,1.7800006866455043,3,0.0491241049861042,-1.8169050407796754,25.899999618530273,-5.350008344658226,25.989999771118164,1.9032267988272669,24.20000076293945,0.0491241049861042
7070,2013-05-03,26.520000457763672,26.6200008392334,25.95000076293945,26.45000076293945,5107800.0,0.009900998728700428,3.9629551138049686,0.19444326707074927,75.07003631710613,52.46043288904404,-2.009344174265255,-2.1260550157835922,-5.138118595111067,-9.714850286437944,26.5285294040322,0.6700000762939489,0.3040225777819572,2.069500541687013,-0.28174520679101533,4.420746290165042,0.8938776674479989,3.2451234159260274,-3.7130102113494843,88.95028934261295,30.59536952809247,1.1756228742390151,5,-1.4100008010864258,-2.325000762939453,-5.567501068115234,-8.285000801086426,1.3699989318847692,4,0.031674213351756464,-1.1600036621093586,26.26000022888184,-1.8169050407796754,25.899999618530273,-5.350008344658226,25.989999771118164,0.031674213351756464
7071,2013-05-06,26.34000015258789,26.59000015258789,25.899999618530273,26.46999931335449,4664300.0,-0.006787341706967709,2.729724156773392,-1.8571389645775116,70.30303730890381,53.32463113346944,-1.5783197440665795,-2.0196761496391176,-4.759886533645492,-9.408907939835156,24.561143349553074,0.6900005340576172,0.4183705067795209,1.8705001831054702,-0.5375607126993458,4.278561078910286,0.6664697352030622,3.074530631007878,-3.450749709576108,60.81080384459753,-0.5287692095584902,1.2040304479024089,5,-1.2300004959106445,-2.145000457763672,-5.3675007820129395,-7.695000648498535,0.5399990081787109,0,0.040242955952991544,3.9629551138049686,26.520000457763672,-1.1600036621093586,26.26000022888184,-1.8169050407796754,25.899999618530273,0.040242955952991544
7072,2013-05-07,26.1200008392334,26.45000076293945,26.0,26.3700008392334,3659500.0,-0.008352289752469044,1.1951264898259402,1.9230893378523641,70.94803435095577,56.766578682181354,-1.1693194368807838,-1.865387833099554,-4.339479992673038,-9.058496469243355,22.487437308032117,0.4500007629394496,0.47707183004050435,1.6315008163452163,-0.8242919232615122,4.087293555951945,0.403604446541852,2.8593971861485805,-3.1501354035559714,57.627129602689806,-6.714531287775998,1.2278963698033634,5,-1.0100011825561523,-1.9250011444091797,-5.042501449584961,-7.475001335144043,1.439998626708988,1,0.037136266546267116,2.729724156773392,26.34000015258789,3.9629551138049686,26.520000457763672,-1.1600036621093586,26.26000022888184,0.037136266546267116
7073,2013-05-08,25.51000022888184,26.420000076293945,25.38999938964844,26.01000022888184,5985000.0,-0.023353774531098437,-1.783779325418704,2.0,68.84274273424458,59.92577922140179,-0.32021788710538956,-1.2659495374478205,-3.5146199452855527,-8.321424566233038,21.183068778377965,1.0300006866455043,0.4721144529574737,0.9870001792907743,-1.5074832502435243,3.481483608825073,-0.26024153547637496,2.2342418940579236,-2.4611321003920814,9.756154293467754,-57.17202509204716,1.24724171476715,5,-0.4000005722045934,-1.3150005340576207,-4.450000762939457,-6.865000724792484,1.360000610351559,2,0.08506468274496992,1.1951264898259402,26.1200008392334,2.729724156773392,26.34000015258789,3.9629551138049686,26.520000457763672,0.08506468274496992
7074,2013-05-09,25.60000038146973,26.13999938964844,25.45000076293945,25.489999771118164,4496200.0,0.003528034174064665,-6.263195936313976,-0.2200012207031321,67.93894152299667,63.882597082484196,-0.202648062865471,-1.3055346161043566,-3.3887982658194566,-8.313516288626342,20.30247123407094,0.6899986267089915,0.415642424715962,1.0025003433227582,-1.528776938509015,3.5337776251545314,-0.2631382975931267,2.268138984238643,-2.473709614023889,17.073231246365626,-50.976409816052765,1.2656386409158857,5,-0.490000724792484,-1.2850008010864293,-4.565001010894779,-6.955000877380375,1.8099994659423793,3,0.06875000791624153,-1.783779325418704,25.51000022888184,1.1951264898259402,26.1200008392334,2.729724156773392,26.34000015258789,0.06875000791624153
7075,2013-05-10,25.3700008392334,25.690000534057614,24.979999542236328,25.649999618530273,4185100.0,-0.008984356984729325,2.9444432670707994,-2.5454293244554593,63.30709801404348,66.5111035577869,0.3581723291727954,-1.027399112458042,-2.9350745054304888,-7.9528997736097296,19.785409150311928,0.7100009918212855,0.6301011839622355,0.708500766754149,-1.8334530397810767,3.2504545732893746,-0.5624761365134638,1.9794776700217618,-2.1678358856105966,24.22367386009307,-40.859084495407814,1.270976903267613,5,0.5799989700317383,-0.6350011825561523,-3.415001392364502,-5.805001258850098,2.689998626708988,4,0.10524241182384708,-6.263195936313976,25.60000038146973,-1.783779325418704,25.51000022888184,1.1951264898259402,26.1200008392334,0.10524241182384708
7076,2013-05-13,25.309999465942386,25.540000915527344,25.11000061035156,25.46999931335449,3421600.0,-0.0023650520814418874,1.866639540206524,0.5714305177111463,59.89933293991598,66.82883884729094,0.661778401817255,-0.8229317347456089,-2.671611867279811,-7.764817060274257,20.124307934620774,0.4300003051757848,0.8298171463182662,0.5299994468688993,-1.8921965789171153,2.952195472654914,-0.681098566024108,1.7410974597619067,-2.033477809866163,22.448955759928882,-38.27076293189539,1.2110980128930076,5,0.4900007247924769,-0.5749998092651403,-3.275000095367435,-5.664999961853031,2.350000381469723,0,0.10193599281492483,2.9444432670707994,25.3700008392334,-6.263195936313976,25.60000038146973,-1.783779325418704,25.51000022888184,0.10193599281492483
7077,2013-05-14,26.739999771118164,27.149999618530273,25.29999923706055,25.32999992370605,7446300.0,0.05649942059856672,-1.5170052315804845,-8.812507450588116,71.1237483873681,67.88275643879842,-0.7271096919139737,-2.118997198438116,-3.8970044001294113,-9.054725254886439,20.927066516001922,1.850000381469723,1.2074028940399302,1.805999755859375,-0.7063398208709799,4.31833933258973,0.5498299674941975,3.0621695442245525,-3.390608546637587,81.10599847939493,19.684247636139304,1.2561697883651766,5,-0.6750001907348633,-1.890000343322754,-4.1974992752075195,-6.679999351501465,-0.14999961853027344,1,0.005235579313641159,1.866639540206524,25.309999465942386,2.9444432670707994,25.3700008392334,-6.263195936313976,25.60000038146973,0.005235579313641159
7078,2013-05-15,26.399999618530273,26.649999618530273,25.8799991607666,26.489999771118164,5577000.0,-0.012715039472630196,2.7561011918607354,-0.06382990235997203,66.14285437914864,68.17509177274258,-0.34500700247921046,-1.6244310219941056,-3.372438600901532,-8.57167505627747,21.773207168622143,0.8600006103515625,1.4958621450119907,1.3149995803833008,-1.1669141230917575,3.796913283858359,0.07404272864577166,2.55595643212083,-2.8985840582877103,65.43778923358867,6.686402453333017,1.240956851737529,5,-0.33500003814697266,-1.5500001907348633,-3.6424994468688965,-6.339999198913574,0.37000083923339844,2,0.0439393887944568,-1.5170052315804845,26.739999771118164,1.866639540206524,25.309999465942386,2.9444432670707994,25.3700008392334,0.0439393887944568
7079,2013-05-16,25.899999618530273,26.270000457763672,25.70000076293945,26.149999618530273,3623000.0,-0.01893939421306079,1.326521397264341,2.7777730682829653,67.49270216984462,67.33316575638018,0.11013891494821593,-0.9419627964414019,-2.7011609388138886,-7.931197924309039,22.873533549769366,0.6999988555908239,1.4824473112297696,0.6684995651245131,-1.6266328314853205,2.9636319617343467,-0.4790666331804019,1.8160657634294282,-2.2526406959562024,42.39631538931445,-17.744598175983363,1.1475661983049161,5,0.16499996185302734,-1.0500001907348633,-2.964999198913574,-5.839999198913574,0.4200000762939453,3,0.03745178513474312,2.7561011918607354,26.399999618530273,-1.5170052315804845,26.739999771118164,1.866639540206524,25.309999465942386,0.03745178513474312
7080,2013-05-17,26.899999618530273,26.96999931335449,25.8700008392334,25.88999938964844,5906800.0,0.03861003917870898,-1.0952405172742579,-4.0400009155273295,68.85473599078082,67.17224338769985,-0.9278644581512125,-1.7439042854487568,-3.5311731621377263,-8.77868954187364,24.20545153658562,1.0999984741210902,1.4623226606105888,1.485999584197998,-0.7246292325944808,3.696628400990477,0.38068517580175865,2.5913139925942374,-3.1125350681179533,87.74509208103994,29.276393838914657,1.1053144083962396,5,-0.8350000381469727,-2.0500001907348633,-3.9399991035461426,-6.839999198913574,-0.15999984741210938,4,0.0189591165841696,1.326521397264341,25.899999618530273,2.7561011918607354,26.399999618530273,-1.5170052315804845,26.739999771118164,0.0189591165841696
7081,2013-05-20,26.809999465942386,27.3700008392334,26.46999931335449,26.88999938964844,7881000.0,-0.0033457306269212284,-1.368424354826936,-0.07920782730378419,57.5091507272724,65.67903409617948,-0.8539898867340092,-1.4834463939772178,-3.298062766075372,-8.533559337163961,25.388467760394164,0.9000015258789098,1.3894372663121857,1.2394994735717795,-0.8961573834398813,3.3751563305834402,0.1716710450659491,2.30732790207761,-2.8880335128053467,72.94681449989278,15.801008683996663,1.0678284285058306,5,-0.6349992752075231,-1.8499994277954137,-3.6574993133544957,-6.749999046325687,0.470001220703125,0,0.0466243948116416,-1.0952405172742579,26.899999618530273,1.326521397264341,25.899999618530273,2.7561011918607354,26.399999618530273,0.0466243948116416
7082,2013-05-21,25.63999938964844,26.989999771118164,25.170000076293945,26.09000015258789,20917600.0,-0.04364043638942383,-1.6187057467479005,5.62501490117536,48.01223152402633,63.36453285059968,0.26905568096315235,-0.20503272878619327,-1.992695908392367,-7.212061085450323,25.737279431403216,1.8199996948242188,1.17401552154897,-0.006000614166257634,-2.031141336376809,2.0191401080442937,-1.0185709752715333,1.006569746939018,-1.5111513433456203,21.363597743780907,-32.52418440523062,1.0125703611052752,5,0.5350008010864222,-0.5649986267089879,-2.324999332427982,-5.579998970031742,2.2000007629394496,1,0.07878317105495714,-1.368424354826936,26.809999465942386,-1.0952405172742579,26.899999618530273,1.326521397264341,25.899999618530273,0.07878317105495714
7083,2013-05-22,25.649999618530273,26.43000030517578,25.270000457763672,25.63999938964844,9695500.0,0.00039002453665704095,-2.093340793204735,-0.022222693171695753,45.0726949130816,60.82383878283133,0.3140259816692499,-0.0705855398238242,-1.8711921779656429,-7.069605634010429,26.21360297924356,1.1599998474121094,1.016771482697152,-0.0900003433227532,-1.912930191295871,1.7329295046503645,-1.0014652673093138,0.8214645806638075,-1.326682404651617,21.818153444410342,-27.36389239591235,0.9114649239865589,5,0.5250005722045898,-0.5749988555908203,-2.0799994468688965,-5.589999198913574,1.6800003051757777,2,0.0366471948552598,-1.6187057467479005,25.63999938964844,-1.368424354826936,26.809999465942386,-1.0952405172742579,26.899999618530273,0.0366471948552598
7084,2013-05-23,26.290000915527344,26.34000015258789,25.29999923706055,25.399999618530273,5321400.0,0.02495131799279693,1.101012436301277,88.99809269505356,48.24962390124294,59.150786103631276,-0.24340203787091852,-0.5705055292658834,-2.3911406660058034,-7.548369137205405,26.71566764348493,1.0400009155273402,0.8799592667478535,0.4425008773803718,-1.230565751388319,2.1155675061490626,-0.3940324370039754,1.279034191764719,-1.783882684127402,50.909111401259196,6.4783363408635495,0.8365333143843456,5,-0.05000019073486328,-1.2150001525878906,-2.4925007820129395,-6.2300004959106445,3.4499988555908203,3,0.01825787468698148,-2.093340793204735,25.649999618530273,-1.6187057467479005,25.63999938964844,-1.368424354826936,26.809999465942386,0.01825787468698148
7085,2013-05-24,26.03000068664551,26.34000015258789,25.649999618530273,26.1200008392334,4140300.0,-0.00988970025970104,1.6037815972822018,-0.1011236195852233,47.66917815114628,57.791880015990195,0.13417455024998048,-0.11725747211886173,-2.0290421315969667,-7.135947695224967,27.626270678312903,0.6900005340576172,0.7919040245398499,0.0560006141662619,-1.2004334894362536,1.3124347177687774,-0.5722164376349959,0.6842176659675197,-1.3520494987755605,39.09092327779499,-3.1328952087184163,0.6282170518012581,5,0.2399997711181605,-0.9450006484985387,-2.172500610351566,-5.970000267028812,2.6599998474121023,4,0.01114095276714644,1.101012436301277,26.290000915527344,-2.093340793204735,25.649999618530273,-1.6187057467479005,25.63999938964844,0.01114095276714644
7086,2013-05-28,26.729999542236328,26.78000068664551,26.21999931335449,26.270000457763672,7288500.0,0.026892002962948247,1.0,-5.111092273132063,54.27768897924791,55.920095637310176,-0.38354881548686137,-0.6513941129843204,-2.6150917164536835,-7.677268782921406,28.843418979923662,0.75,0.7266541862245077,0.6294995307922377,-0.3548937984016405,1.613892859986116,0.13730286619529863,1.1216961953891769,-1.8905253752845717,85.71427074294385,43.561834773144795,0.49219666459693995,5,-0.45999908447265625,-1.6099987030029297,-2.7674994468688965,-6.669999122619629,2.690000534057617,1,0.00037412005436188167,1.6037815972822018,26.03000068664551,1.101012436301277,26.290000915527344,-2.093340793204735,25.649999618530273,0.00037412005436188167
7087,2013-05-29,27.040000915527344,27.10000038146973,26.36000061035156,26.489999771118164,7166200.0,0.011597507616907254,1.2089542891141625,1.1956570414475975,61.20058454758023,55.37095454491368,-0.7224981869533558,-0.9261846838605408,-2.827113923547394,-7.828052893831298,28.164547336416625,0.7399997711181712,0.7318620620947911,0.8870008468627937,-0.1810243944774932,1.9550260882030805,0.35298822619265025,1.4210134675329371,-2.0486951482386893,96.72134052219646,48.38608814770787,0.5340126206701431,5,-0.7700004577636719,-1.705000877380371,-3.1050009727478027,-6.9800004959106445,2.6899986267089844,2,0.008875730879888799,1.0,26.729999542236328,1.6037815972822018,26.03000068664551,1.101012436301277,26.290000915527344,0.008875730879888799
7088,2013-05-30,27.739999771118164,28.170000076293945,27.149999618530273,27.149999618530273,10796800.0,0.02588753076516559,-2.457627776161381,1.0727253180930716,64.38171160898136,55.02528892703999,-1.3549121679224285,-1.5613169688277146,-3.4228480245100243,-8.365063678769829,27.9670527915026,1.1299991607666016,0.8004560329228667,1.4949996948242195,0.2215048018616308,2.768494587786808,0.8582522483429251,2.131747141305514,-2.6059722995128247,85.0174153506297,31.375778887167698,0.6367474464812937,5,-1.0699996948242188,-2.005000114440918,-4.0,-7.679999351501465,2.280000686645508,3,0.0036049164489844188,1.2089542891141625,27.040000915527344,1.0,26.729999542236328,1.6037815972822018,26.03000068664551,0.0036049164489844188
7089,2013-05-31,27.54999923706055,28.26000022888184,27.5,27.59000015258789,10217700.0,-0.0068493343772639825,-9.857193460490514,-0.06779814437654975,64.72971207039254,54.56695293588573,-1.012746576021506,-1.3383348553184007,-3.155075930718315,-8.013121951775208,27.779358209180277,0.7600002288818395,0.6504472465197324,1.2404992103576689,-0.16048479228418344,2.641483212999521,0.5400072090367409,1.9409912116785968,-2.1730939570801233,72.79690322656084,14.796525907315392,0.700492001320927,5,-0.8349990844726598,-1.7699995040893555,-3.8774995803833043,-7.489998817443851,2.1800003051757777,4,-0.007985456241267452,-2.457627776161381,27.739999771118164,1.2089542891141625,27.040000915527344,1.0,26.729999542236328,-0.007985456241267452
7090,2013-06-03,27.36000061035156,28.3700008392334,26.85000038146973,28.229999542236328,10415800.0,-0.006896502067898602,1.6434755494815274,21.74947549113305,63.61222415321199,55.24507220543457,-0.8388486821104593,-1.1406611613598265,-2.8682449122832097,-7.654415712415844,27.1195453961841,1.5200004577636683,0.5620735852925804,1.0085005760192836,-0.46741504461329697,2.484416196651864,0.27054276570299507,1.746458386335572,-1.6947858354809888,53.0232785081882,-9.082748641851637,0.7379578103162897,6,-0.5900001525878871,-1.5250005722045863,-3.687500953674313,-7.30000019073486,1.1099987030029297,0,0.0869882714792829,-9.857193460490514,27.54999923706055,-2.457627776161381,27.739999771118164,1.2089542891141625,27.040000915527344,0.0869882714792829
7091,2013-06-04,27.399999618530273,28.040000915527344,27.13999938964844,27.21999931335449,6992200.0,0.0014619520207022063,-4.29412424687821,-0.206897156512401,55.37459212556941,56.06311227227269,-0.8787665841826424,-1.156468692743445,-2.8192664490162365,-7.520089325761489,26.490780632123958,0.9000015258789027,0.5051748685173472,0.9954996109008789,-0.553020365261272,2.5440195870630298,0.22123962281980525,1.7697595989819526,-1.4102105159361642,51.741238296140125,-7.632542204449123,0.7742599880810752,6,-0.5799989700317383,-1.5649995803833008,-3.669999599456787,-7.339999198913574,1.9799995422363281,1,0.047080326039673714,1.6434755494815274,27.36000061035156,-9.857193460490514,27.54999923706055,-2.457627776161381,27.739999771118164,0.047080326039673714
7092,2013-06-05,27.09000015258789,27.920000076293945,27.03000068664551,27.190000534057614,8352400.0,-0.011313849279499077,-7.09092879498562,-0.555556732929228,55.646486747358054,57.23797803163674,-0.38158162735931,-0.8116890157884811,-2.435597139115984,-7.045696941299276,25.776140973374073,0.889999389648434,0.3458812922457959,0.6370001792907729,-0.9345908879332789,2.2085912465148247,-0.1487953543212548,1.4227957129028006,-0.8145856415970663,15.789453871037978,-41.04853303823127,0.785795533612026,6,-0.25500011444091797,-0.41499996185302734,-3.3600001335144043,-7.029999732971191,2.6399993896484375,2,0.0860095943367305,-4.29412424687821,27.399999618530273,1.6434755494815274,27.36000061035156,-9.857193460490514,27.54999923706055,0.0860095943367305
7093,2013-06-06,27.68000030517578,27.709999084472656,26.81999969482422,27.020000457763672,4857500.0,0.02177925984734741,1.4722294336743615,-6.599973297221238,64.35484689678937,59.02744725336413,-0.7301241706365005,-1.2972957105975311,-2.9274337212819788,-7.498138701329996,25.75254451440983,0.8899993896484375,0.3203380195303538,1.1185003280639663,-0.4783949538835728,2.7153956100115053,0.32005268709019674,1.9169479690377358,-1.1532354347958496,55.483869379939875,-3.049492489395959,0.7984476409737692,6,-0.6700000762939453,-1.005000114440918,-3.1575002670288086,-6.720000267028809,1.9200000762939489,3,0.07406066526224797,-7.09092879498562,27.09000015258789,-4.29412424687821,27.399999618530273,1.6434755494815274,27.36000061035156,0.07406066526224797
7094,2013-06-07,27.36000061035156,27.75,27.1200008392334,27.649999618530273,3495400.0,-0.011560682489023866,1.571426347114258,-0.4393925382192349,54.166676744749324,59.74939154154224,-0.2708680564054404,-0.8840039479999362,-2.493234066776669,-7.045355998829937,25.740432216473607,0.6299991607666016,0.4487666659381446,0.7105006217956493,-0.8570046586948266,2.278005902286125,-0.07325201844958684,1.4942532620408855,-0.6120474237092104,34.83874302126239,-19.173371423152354,0.7837526402452374,6,-0.06500053405761363,-0.6850004196166957,-2.8325009346008265,-6.025000572204586,1.779998779296882,4,0.09722221447632973,1.4722294336743615,27.68000030517578,-7.09092879498562,27.09000015258789,-4.29412424687821,27.399999618530273,0.09722221447632973
7095,2013-06-10,28.040000915527344,28.21999931335449,27.290000915527344,27.3799991607666,4847100.0,0.02485381176923318,-1.214286525234948,-2.2758759035272638,60.06548044748715,60.392479482457716,-0.7104804224059613,-1.4268750213602672,-3.048778193533515,-7.586313068013119,26.490891908994502,0.9299983978271449,0.6309798153716528,1.2570009231567383,-0.3064652365872753,2.820467082900752,0.47526784328473326,2.0387340030287433,-1.220001220703125,87.14296808051215,34.058424846227375,0.7817330798720068,6,-0.6750001907348633,-1.3650007247924805,-3.4950008392333984,-6.705000877380371,0.5,0,0.0602709904254366,1.571426347114258,27.36000061035156,1.4722294336743615,27.68000030517578,-7.09092879498562,27.09000015258789,0.0602709904254366
7096,2013-06-11,27.88999938964844,28.06999969482422,27.420000076293945,27.59000015258789,6242100.0,-0.0053495549565348854,-1.0312507450587702,0.45454309006997023,72.10216043761847,61.60376569246196,-0.4231248097981535,-1.1316987203247741,-2.7583457024980653,-7.300720750483759,27.281907375814278,0.6499996185302734,0.7537620394460163,0.9779994010925321,-0.4969794704462025,2.4529782726312668,0.2405099653231666,1.7154888368618977,-0.8839995574951196,76.42857045543455,18.53297493679348,0.7374894357693671,6,-0.29499912261963246,-1.2149991989135778,-3.2374997138977086,-6.554999351501468,0.9200000762939453,1,0.02079598194330967,-1.214286525234948,28.040000915527344,1.571426347114258,27.36000061035156,1.4722294336743615,27.68000030517578,0.02079598194330967
7097,2013-06-12,26.8799991607666,27.93000030517578,26.76000022888184,27.920000076293945,5497500.0,-0.036213705664572604,1.2075444537612439,-3.4666785346438562,60.098518156142,61.12785530881314,0.6278136717732785,-0.11665318459541396,-1.6154658707133542,-6.158827927031901,26.50737465911397,1.1700000762939418,0.8894735245733045,-0.039000797271729226,-1.5118700111948868,1.4338684166514284,-0.7754354042333098,0.6974338096898514,1.4900016784667969,8.219110077600194,-51.99943915744633,0.7364346069615789,6,0.6850013732910156,-0.20499897003173828,-2.227499485015869,-5.544999122619629,2.090000152587887,2,0.09300595528473599,-1.0312507450587702,27.88999938964844,-1.214286525234948,28.040000915527344,1.571426347114258,27.36000061035156,0.09300595528473599
7098,2013-06-13,27.559999465942386,27.59000015258789,26.78000068664551,26.790000915527344,6204100.0,0.025297631190714265,-1.0506341338574217,-0.7403825697832261,60.3588802959658,60.642207333876826,-0.08985391561210321,-0.7434082865881102,-2.1522676070599935,-6.705793931688994,25.690985231975166,0.8099994659423793,0.9423451757281498,0.5829995155334515,-0.8951658986633753,2.0611649297302783,-0.15608319156496364,1.3220822226318667,0.7778013610839807,54.794502652000375,-6.328921422178503,0.7390827070984136,6,0.005001068115230822,-0.8849992752075231,-2.907499790191654,-6.224999427795414,1.840000152587887,3,0.07873730472947016,1.2075444537612439,26.8799991607666,-1.0312507450587702,27.88999938964844,-1.214286525234948,28.040000915527344,0.07873730472947016
7099,2013-06-14,26.8700008392334,27.899999618530273,26.6299991607666,27.57999992370605,5823500.0,-0.025036235126261963,-1.1344501718213058,-0.9220784689658842,56.40244257017645,59.84112049131733,0.5515438457439252,0.024228633917719122,-1.436323762233659,-5.893565971823637,25.18779008723798,1.2700004577636719,0.9019965037175801,-0.15549917221069265,-1.5459247554669275,1.2349264110455422,-0.8507119638388119,0.5397136194174266,1.4362439758300773,15.094443738019125,-46.79940723783385,0.6952127916281178,6,0.5549983978271484,-0.19500064849853516,-2.217501163482666,-5.535000801086426,2.4599990844726527,4,0.10160027752028222,-1.0506341338574217,27.559999465942386,1.2075444537612439,26.8799991607666,-1.0312507450587702,27.88999938964844,0.10160027752028222
7100,2013-06-17,27.40999984741211,27.479999542236328,26.96999931335449,27.020000457763672,4270000.0,0.020096724648785536,-1.0816264567811693,-0.5492956233008485,55.312504284085364,59.83422184226355,0.021660971405808027,-0.5013055946087093,-1.9538839688499223,-6.307114342539869,24.16422202823138,0.6099987030029297,0.7809778358837711,0.3589998245239272,-1.0404121159401498,1.7584117649880042,-0.3407061457081113,1.0587057947559657,0.8291951414794916,54.166694261399385,-4.5193019414658835,0.6997059702320388,6,0.0149993896484375,-0.7349996566772461,-2.697500228881836,-6.074999809265137,1.9200000762939418,0,0.06311563487293004,-1.1344501718213058,26.8700008392334,-1.0506341338574217,27.559999465942386,1.2075444537612439,26.8799991607666,0.06311563487293004
7101,2013-06-18,28.059999465942386,28.20000076293945,26.899999618530273,27.38999938964844,5072800.0,0.023713959217392944,1.7368368217638241,1.717951602175359,57.566759364620474,60.04758546640382,-0.5865546645003938,-1.1097544701830344,-2.5898703796310443,-6.824641835293271,23.072348542673247,1.3000011444091761,0.6823019612684291,0.9464994430542042,-0.5177448605785351,2.4107437466869435,0.21437729123783456,1.6786215948705738,-1.4300003051757848,91.08272903649879,35.67092613243943,0.7321221518163699,6,-0.6350002288818395,-1.319998741149906,-2.717499732971195,-6.724999427795414,1.8700008392333949,1,0.017106252983630776,-1.0816264567811693,27.40999984741211,-1.1344501718213058,26.8700008392334,-1.0506341338574217,27.559999465942386,0.017106252983630776
7102,2013-06-19,27.65999984741211,28.10000038146973,27.6299991607666,27.90999984741211,3872600.0,-0.01425515417474521,-2.0322525072294573,-0.3731342858688257,49.37888226351456,58.383589396039945,-0.10862024477864196,-0.5804206168117361,-2.173124341373395,-6.3001767248070095,23.54298278310105,0.47000122070312855,0.5934612077931654,0.44549980163574077,-0.8609612202416201,1.7519608235131017,-0.2077307093029397,1.0987303125744212,-0.9986006546020505,65.60507232731541,13.362408437987966,0.653230510938681,6,-0.2350006103515625,-0.8899993896484375,-2.3924999237060547,-6.324999809265137,1.989999771118164,2,0.04157626987976548,1.7368368217638241,28.059999465942386,-1.0816264567811693,27.40999984741211,-1.1344501718213058,26.8700008392334,0.04157626987976548
7103,2013-06-20,26.59000015258789,27.399999618530273,26.270000457763672,27.20000076293945,4403400.0,-0.03868400942613626,1.2376258191226182,2.440002441406236,43.44262551377279,57.19202814815367,0.8834021100776859,0.5940706519418484,-1.0688075519924283,-5.115140733174698,23.381185637556666,1.3899993896484375,0.5591472628571559,-0.6714999198913567,-1.7959319765353285,0.4529321367526151,-1.2337159482133444,-0.10928389156936902,1.610000610351559,16.58029244690064,-31.69662482834457,0.5622160283219866,6,0.6549997329711914,0.18000030517578125,-1.1325006484985352,-4.954999923706055,2.2700004577636683,3,0.08950730150841935,-2.0322525072294573,27.65999984741211,1.7368368217638241,28.059999465942386,-1.0816264567811693,27.40999984741211,0.08950730150841935
7104,2013-06-21,26.770000457763672,27.170000076293945,26.45000076293945,26.68000030517578,6840100.0,0.006769473642077584,-1.6181829531346241,-0.14754108612452246,45.964429893042364,55.625244753215355,0.6827024617300737,0.47629436841862827,-1.1888027047235568,-5.17677248180555,23.21064477321925,0.7199993133544957,0.5493118893095676,-0.5154995918273926,-1.5710006371105578,0.5400014534557727,-1.0432501144689752,0.012250930814190042,1.391400299072263,25.90673165486685,-20.870514746055715,0.5277505226415822,6,0.4650001525878906,0.0,-1.3125009536743164,-4.705000877380371,2.5699996948242188,4,0.09824427029488025,1.2376258191226182,26.59000015258789,-2.0322525072294573,27.65999984741211,1.7368368217638241,28.059999465942386,0.09824427029488025
7105,2013-06-24,26.31999969482422,26.559999465942386,25.78000068664551,26.36000061035156,3326400.0,-0.016809889997926653,2.5454600625958523,-0.4444538634340299,43.00518121913686,52.39224706227296,0.9644894433690077,1.0004275290155213,-0.6821438880856121,-4.6083811480187435,23.052046909300564,0.9899997711181605,0.4123263125617527,-0.980000305175782,-1.9687367643718297,0.00873615402026573,-1.4743685347738058,-0.4856320755777581,1.8035730560302703,22.314007898945125,-22.850714143976585,0.4943682295980235,6,0.6700010299682617,0.4500007629394531,-0.8625001907348633,-3.8999996185302734,3.770000457763672,0,0.11436171214978175,-1.6181829531346241,26.770000457763672,1.2376258191226182,26.59000015258789,-2.0322525072294573,27.65999984741211,0.11436171214978175
7106,2013-06-25,26.739999771118164,26.96999931335449,26.31999969482422,26.61000061035156,5151400.0,0.01595744989224057,1.203395090664,-3.249904634751474,47.76500392796897,51.021856592475956,0.40700815162147563,0.6126246421598722,-1.0023637098027613,-4.9120946323385155,22.386039713109067,0.6499996185302699,0.38488471495368515,-0.5605002403259292,-1.5480323814737318,0.4270319008218735,-1.0542663108998305,-0.06673416975202784,1.2898300971679646,41.379276325525105,-7.191351937499945,0.4937660705739013,6,0.2500009536743164,0.030000686645507812,-1.2825002670288086,-4.2699995040893555,3.969999313354492,1,0.09685864527887333,2.5454600625958523,26.31999969482422,-1.6181829531346241,26.770000457763672,1.2376258191226182,26.59000015258789,0.09685864527887333
7107,2013-06-26,27.28000068664551,27.290000915527344,26.51000022888184,26.899999618530273,3270100.0,0.020194499631619456,2.899988555951841,2.9231040098595362,47.42930859108486,49.58523751415586,-0.07854545082224007,0.0964719758578454,-1.4574635412923662,-5.329093246244913,21.5473428576493,0.7800006866455043,0.26559180936261484,-0.032499313354488635,-1.0125072795290677,0.9475086528200904,-0.5225032964417764,0.45750466973279913,0.6598360143749922,92.59265364174338,43.04187562188338,0.49000398308728904,6,-0.2899999618530309,-0.5100002288818395,-1.7125005722045934,-4.315000534057621,4.019998550415039,2,0.09714074603478795,1.203395090664,26.739999771118164,2.5454600625958523,26.31999969482422,-1.6181829531346241,26.770000457763672,0.09714074603478795
7108,2013-06-27,27.84000015258789,27.920000076293945,27.36000061035156,27.399999618530273,3220900.0,0.02052783914395273,-1.1538501039874545,1.1578928876173158,52.992515678547576,49.20635674841932,-0.6645326383694616,-0.48027556337434874,-1.9152775639981385,-5.755996789187339,20.121022406247107,0.639999389648434,0.0979592163163936,0.5225001335144057,-0.4676592920589897,1.5126595590878011,0.027420420727708006,1.0175798463011034,-2.0599994659423793,96.26168474191961,42.997228760618995,0.4950797127866977,6,-0.8499994277954102,-1.0199995040893555,-2.2149996757507324,-4.550000190734863,3.3999996185302734,3,0.06501434827665165,2.899988555951841,27.28000068664551,1.203395090664,26.739999771118164,2.5454600625958523,26.31999969482422,0.06501434827665165
7109,2013-06-28,27.32999992370605,27.959999084472656,27.31999969482422,27.690000534057614,4107600.0,-0.01831897363816759,-2.3684083722331604,-0.8181822122616359,45.4777009087969,48.1136008178317,-0.09210540847601578,0.013067787888342508,-1.2936937538878261,-5.117229464159973,18.541359187785915,0.6399993896484375,0.052208830325227495,0.023499870300287995,-0.9606540430586499,1.0076537836592259,-0.46857708637918094,0.5155768269797569,-1.5071992492675719,71.10093468900986,21.208050488979808,0.49207695667946805,6,-0.33999919891357067,-0.4949998855590785,-1.704999446868893,-3.64999961853027,4.05999946594239,4,0.05598246216306735,-1.1538501039874545,27.84000015258789,2.899988555951841,27.28000068664551,1.203395090664,26.739999771118164,0.05598246216306735
7110,2013-07-01,29.739999771118164,29.90999984741211,27.71999931335449,27.899999618530273,12006700.0,0.08818148021001915,1.0091745206256135,-5.111102869495189,59.14936013255976,48.28944534760274,-2.3879563001716377,-2.328889697443227,-3.57083163960392,-7.382821564607578,18.300458595236123,2.5799999237060582,0.012511370651079545,2.314499759674071,0.8464904623527225,3.782509056995419,1.5804951110133985,3.0485044083347432,-3.831711160278317,95.26462203152278,46.71540689279762,0.7340046486606738,7,-1.8949995040893555,-1.9600000381469727,-4.082499027252197,-6.024999618530273,0.7000007629394496,0,-0.013449886402444822,-2.3684083722331604,27.32999992370605,-1.1538501039874545,27.84000015258789,2.899988555951841,27.28000068664551,-0.013449886402444822
7111,2013-07-02,28.690000534057614,29.71999931335449,28.11000061035156,29.709999084472656,7234300.0,-0.03530595982318241,2.0961543046515723,-0.5543469922980458,58.91626493322771,49.349154533126416,-1.3848222794047196,-1.2409139080888458,-2.4112945137950668,-6.187785061093866,18.046539435323833,1.6299991607666051,0.030539436591801916,1.200000476837154,-0.37290162433575347,2.7729025780100613,0.41354942625070024,1.9864515274236076,-2.5416092490234306,64.11766322838973,10.034581672039181,0.7864510505864545,7,-0.845000267028805,-0.845000267028805,-3.0125002861022914,-4.855000495910641,2.3400001525878977,1,0.04879747621016439,1.0091745206256135,29.739999771118164,-2.3684083722331604,27.32999992370605,-1.1538501039874545,27.84000015258789,0.04879747621016439
7112,2013-07-03,29.420000076293945,29.540000915527344,28.770000457763672,28.95000076293945,4351100.0,0.025444389287123004,1.169012344020739,-0.4607842953926264,59.117652778671165,51.09082422922624,-2.0550182538556676,-1.8839991981919795,-3.035522102446741,-6.7623995056560915,17.927588651490534,0.8500003814697301,0.041958423752038954,1.813500022888185,0.033786562089893835,3.593213483686476,0.9236432924890394,2.7033567532873306,-3.045912277517086,81.08109103281082,25.969022144608232,0.8898567303991447,7,-1.5749998092651367,-1.5749998092651367,-3.72499942779541,-5.274999618530273,1.2099990844726562,2,0.04384768881146828,2.0961543046515723,28.690000534057614,1.0091745206256135,29.739999771118164,-2.3684083722331604,27.32999992370605,0.04384768881146828
7113,2013-07-05,29.729999542236328,29.85000038146973,29.15999984741211,29.45000076293945,4072600.0,0.010537031445903233,1.653845871694215,0.5957429539597864,64.56211480337889,53.15723366370808,-2.0928540892225023,-2.1423844615910355,-3.222360995590364,-6.920339945633419,18.165719765717565,0.6900005340576207,-0.006360421695703167,2.0209995269775405,0.003247888171166835,4.038751165783914,1.0121237075743537,3.0298753463807273,-3.1437570205413543,93.05018167678764,31.518072400847124,1.0088758194031864,7,-1.8849992752075195,-1.8849992752075195,-3.927499294281006,-5.47499942779541,1.1300010681152308,4,0.052808601379013886,1.169012344020739,29.420000076293945,2.0961543046515723,28.690000534057614,1.0091745206256135,29.739999771118164,0.052808601379013886
7114,2013-07-08,30.020000457763672,30.32999992370605,29.790000915527344,29.940000534057614,5722100.0,0.009754487722589689,-1.8421063198630534,0.2857152588555949,63.63636726009058,55.44958766825849,-2.0935165246927703,-2.3430147089428885,-3.39522019450418,-7.050580963376522,18.493880086913666,0.600000381469723,0.05397804894821334,2.1780004501342773,-0.07933474927200024,4.435335649540555,1.0493328504311386,3.306668049837416,-3.2343324965256706,88.12262860349972,24.598903491224597,1.1286675997031392,7,-1.6950006484985352,-1.9650001525878906,-3.817500591278076,-5.325000762939453,0.8400001525878871,0,0.040639550124956125,1.653845871694215,29.729999542236328,1.169012344020739,29.420000076293945,2.0961543046515723,28.690000534057614,0.040639550124956125
7115,2013-07-09,29.729999542236328,30.35000038146973,29.54999923706055,30.06999969482422,5496100.0,-0.009660256865597239,-1.2857150642231066,-4.250005960469974,59.06623179398645,56.70527965337154,-1.4180632369746924,-2.023666031635848,-2.9683999400759653,-6.595934754401334,18.29833803740905,0.8000011444091797,0.256296490404182,1.803499603271483,-0.6064121040872408,4.213411310630207,0.5985437495921211,3.008455456950845,-2.6607850240008837,72.32138827746809,11.776265178242056,1.2049558536793619,7,-1.2999992370605433,-1.6649990081787074,-3.482499599456787,-4.864999771118164,1.9400005340576172,1,0.055835851764942435,-1.8421063198630534,30.020000457763672,1.653845871694215,29.729999542236328,1.169012344020739,29.420000076293945,0.055835851764942435
7116,2013-07-10,28.46999931335449,29.53000068664551,28.03000068664551,29.53000068664551,10768800.0,-0.042381441247309914,1.8301850125776693,3.117649698751269,54.02184377889076,57.43778356312776,0.12644119555475086,-0.7567865778169924,-1.6059673360224203,-5.186365180579575,17.443095966734255,1.6999988555908168,0.4103158191046603,0.5144993782043414,-1.907491662732351,2.936490419141034,-0.6964961422640066,1.7254948986726895,-1.0727062087956156,18.965460542541795,-39.24843982617837,1.2109955204683471,7,0.365000724792484,-0.4049987792968679,-2.1674990653991664,-3.5499992370605433,2.3400001525878977,2,0.0691956890838088,-1.2857150642231066,29.729999542236328,-1.8421063198630534,30.020000457763672,1.653845871694215,29.729999542236328,0.0691956890838088
7117,2013-07-11,29.3799991607666,29.479999542236328,28.71999931335449,28.82999992370605,5575600.0,0.03196346573093378,1.0266672770182386,-0.5188665325526408,64.07668271520939,58.6693576783124,-0.5077417867277099,-1.5493242202308366,-2.4585544436431803,-5.958507526110921,17.492095465523093,1.0100002288818395,0.6715261792217326,1.2994992256164544,-1.146708967501862,3.7457074187347708,0.07639512905729617,2.5226033221756126,-1.6874353285166421,58.189597056105505,-5.072122397146046,1.2231040965591575,7,-0.5449991226196289,-1.3149986267089808,-3.0524988174438477,-4.459999084472656,0.9900016784667969,3,0.05616070704597864,1.8301850125776693,28.46999931335449,-1.2857150642231066,29.729999542236328,-1.8421063198630534,30.020000457763672,0.05616070704597864
7118,2013-07-12,29.729999542236328,29.90999984741211,29.059999465942386,29.38999938964844,7443200.0,0.011912879219448946,1.4285698715538233,0.6181829531346347,64.68253247411832,60.803227852237,-0.6274331419843158,-1.8218239810962764,-2.742989906168617,-6.174560487763195,17.67242004756412,0.850000381469723,0.8899430267069661,1.5409996032714837,-0.998713276818556,4.080712483361523,0.2711431632264656,2.8108560433165017,-1.771692055064392,73.27582237977933,5.070467202902407,1.269856440045019,7,-0.6949996948242188,-1.6649990081787074,-2.97499942779541,-4.809999465942383,1.0,4,0.03027243970359561,1.0266672770182386,29.3799991607666,1.8301850125776693,28.46999931335449,-1.2857150642231066,29.729999542236328,0.03027243970359561
7119,2013-07-15,29.60000038146973,29.920000076293945,29.46999931335449,29.76000022888184,3399400.0,-0.0043726593598466534,-1.142850655307344,-0.47058757531219286,66.80328181212185,61.65366359441057,-0.15820926533567814,-1.5566223171775242,-2.559190292738567,-5.908732614616028,17.54575179565911,0.4500007629394567,1.0903213752747654,1.2745004653930714,-1.2601723957481887,3.8091733265343315,0.007164034822441323,2.5418368959637014,-1.4025236048680156,67.67240954069067,-6.076080630598739,1.2673364305706303,7,-0.4099998474121094,-1.5349998474121094,-2.7575001716613805,-4.680000305175785,5.199998855590824,0,0.04256757475147266,1.4285698715538233,29.729999542236328,1.0266672770182386,29.3799991607666,1.8301850125776693,28.46999931335449,0.04256757475147266
7120,2013-07-16,29.13999938964844,29.70000076293945,28.81999969482422,29.61000061035156,3148700.0,-0.015540573847737549,1.7076892378839816,2.937510430822739,62.24489458299428,62.02351133327351,0.23214359501482207,-1.01226825156186,-2.058006718045501,-5.316753575184904,17.15372039964818,0.8800010681152308,1.200123637010499,0.7279994964599652,-1.7931662753584163,3.2491652682783467,-0.5325833894492256,1.988582382369156,-0.7272702525599257,58.730109072120115,-18.323336053559828,1.2605828859091905,7,0.05000114440917969,-1.0749988555908203,-2.1549992561340368,-4.219999313354496,4.610000610351559,1,0.05902543777382929,-1.142850655307344,29.60000038146973,1.4285698715538233,29.729999542236328,1.0266672770182386,29.3799991607666,0.05902543777382929
7121,2013-07-17,28.540000915527344,29.309999465942386,28.489999771118164,29.209999084472656,3333800.0,-0.020590202014013737,-1.1298680710028777,1.4255243166028395,56.38945433379261,61.72037817273146,0.9036561101687326,-0.3947020445653209,-1.417145764460983,-4.580698969848555,15.914107792935717,0.8199996948242223,1.4242246584597638,0.10400094985961772,-2.4121897769107186,2.620191676629954,-1.1540944135255522,1.3620963132447876,1.8099994659423864,3.496582778912998,-68.63389599907856,1.2580953633851684,7,0.649999618530277,-0.475000381469723,-1.5200004577636719,-3.6200008392333984,6.659999847412109,2,0.10967060477786128,1.7076892378839816,29.13999938964844,-1.142850655307344,29.60000038146973,1.4285698715538233,29.729999542236328,0.10967060477786128
7122,2013-07-18,28.809999465942386,29.020000457763672,28.309999465942386,28.61000061035156,3568700.0,0.00946035535227141,1.2903226798827174,-0.2985065704069887,55.06791816934351,60.66546743561641,0.6012580460696704,-0.6051546620580233,-1.6352096123541067,-4.711370741649631,14.541483323328475,0.7100009918212855,1.3221971075967431,0.3164995193481488,-2.177486907432794,2.8104859461290914,-0.9304936940423225,1.56349273273862,1.5028009033203134,31.05588884781977,-36.45149867909052,1.2469932133904709,7,0.3800010681152344,-0.7449989318847656,-1.6749992370605504,-3.889999389648441,6.270002365112308,3,0.06942034144652776,-1.1298680710028777,28.540000915527344,1.7076892378839816,29.13999938964844,-1.142850655307344,29.60000038146973,0.06942034144652776
7123,2013-07-19,28.96999931335449,29.020000457763672,28.559999465942386,28.93000030517578,3114400.0,0.005553622019370152,5.571381861282493,0.1999961852808815,58.89370851981015,60.13850535336303,0.35996957123803597,-0.6089288609512806,-1.7206796124300219,-4.721076671237622,14.979583052393458,0.4600009918212855,1.3025835627735347,0.357499408721921,-1.9760260376032797,2.6910248550471216,-0.8092633144406776,1.5242621318845195,1.2626890197753973,40.99376380161651,-24.982591116647754,1.1667627231625997,7,0.2200012207031321,-0.9049987792968679,-1.8499989509582484,-4.049999237060543,6.840002059936527,4,0.04832590814848725,1.2903226798827174,28.809999465942386,-1.1298680710028777,28.540000915527344,1.7076892378839816,29.13999938964844,0.04832590814848725
7124,2013-07-22,29.399999618530273,29.420000076293945,28.649999618530273,28.96999931335449,2333600.0,0.014842951859427966,2.2765891825206155,10.750274188165651,47.65193195505401,58.87024981570386,-0.18687898646706103,-0.8767448987888287,-2.07251820297245,-4.998992235784595,15.591351186513997,0.7700004577636719,1.23549885070652,0.6559997558593764,-1.5322404214457883,2.844239933164541,-0.43812033279320417,1.750119844511957,0.7557811599121109,78.41720399417656,15.478659069924099,1.0941200886525821,7,-0.4249992370605469,-1.3349990844726527,-2.279999256134033,-4.479999542236328,5.620000839233398,0,0.04523809323003469,5.571381861282493,28.96999931335449,1.2903226798827174,28.809999465942386,-1.1298680710028777,28.540000915527344,0.04523809323003469
7125,2013-07-23,29.32999992370605,29.520000457763672,29.20000076293945,29.40999984741211,2260200.0,-0.002380942031717015,1.1333231608461203,-0.18604620216107554,55.11181758185909,58.991358016033686,-0.20069100184966615,-0.6004676511196472,-1.9161439637527629,-4.772737084032862,16.212474583166962,0.3199996948242223,1.0756159858490122,0.4355000495910595,-1.4428805961213875,2.3138806953035065,-0.503690273265164,1.374690372447283,0.7519496022363334,84.2974893953076,20.61961778782897,0.9391903228562233,7,-0.21500015258788707,-1.2649993896484304,-2.280000209808346,-4.409999847412106,6.4800014495849645,1,0.18649844280883765,2.2765891825206155,29.399999618530273,5.571381861282493,28.96999931335449,1.2903226798827174,28.809999465942386,0.18649844280883765
7126,2013-07-24,29.32999992370605,29.6299991607666,29.11000061035156,29.35000038146973,2277500.0,0.0,-1.2608677624267963,0.2500059604702396,49.186255221928484,57.33686607233581,-0.0736120167796166,-0.4179088949785523,-1.826054243824462,-4.626870652386941,17.266825316193657,0.5199985504150426,0.8988366775104666,0.3060000419616671,-1.28157509331783,1.8935751772411642,-0.4877875256780797,1.0997876096014139,0.6810715998363328,77.27277981677855,15.143769629358381,0.7937875676397484,7,-0.21500015258788707,-1.2649993896484304,-2.280000209808346,-4.289999961853024,7.019998550415043,2,0.15069894605493928,1.1333231608461203,29.32999992370605,2.2765891825206155,29.399999618530273,5.571381861282493,28.96999931335449,0.15069894605493928
7127,2013-07-25,29.93000030517578,29.940000534057614,29.31999969482422,29.34000015258789,2262600.0,0.0204568831582157,1.0327876028716632,-29.499332443247198,51.71821970297795,55.89638687554243,-0.6564196811443566,-0.8529287308350035,-2.373235630655312,-5.0857747349056055,18.142817204591953,0.6200008392333949,0.8074959266588735,0.7735004425048828,-0.6332542418356049,2.1802551268453705,0.0701231003346372,1.4768777846751284,0.013028336062603785,99.27534629408001,39.361606911147334,0.7033773421702446,7,-0.8050003051757812,-1.8649997711181605,-2.8475003242492676,-4.470000267028809,6.069999694824219,3,0.17607752769893326,-1.2608677624267963,29.32999992370605,1.1333231608461203,29.32999992370605,2.2765891825206155,29.399999618530273,0.17607752769893326
7128,2013-07-26,29.649999618530273,29.81999969482422,29.32999992370605,29.70000076293945,1649900.0,-0.00935518489109699,2.379320323855776,-0.0847476804706887,46.81582725263312,53.675558591154804,-0.4346706371286402,-0.45363274381173824,-2.0316196704711196,-4.6749327924428385,18.42563379418104,0.6000003814697301,0.8583954109825847,0.40299978256225444,-0.8740543640159828,1.6800539291404917,-0.23552729072686418,1.041526855851373,0.2900009155273402,77.51932482863467,20.29915154416379,0.6385270732891187,7,-0.5249996185302734,-1.5849990844726527,-2.552499771118164,-4.189999580383301,7.340002059936523,4,0.18313667056949456,1.0327876028716632,29.93000030517578,-1.2608677624267963,29.32999992370605,1.1333231608461203,29.32999992370605,0.18313667056949456
7129,2013-07-29,28.86000061035156,29.690000534057614,28.690000534057614,29.5,2766100.0,-0.026644149016615493,-1.0408172798081603,12.79969483120449,43.10618646199084,51.549035466598866,0.2674452420852127,0.4815568699674948,-1.1717959122357335,-3.7629465160127644,18.479685656992633,1.0,0.6997784734636454,-0.4634992599487333,-1.3930667060562811,0.4660681861588145,-0.9282829830025072,0.0012844631050406008,1.0799999237060547,13.600006103515625,-39.98696941472282,0.46478372305377375,7,0.26499938964844105,-0.7950000762939382,-1.852500438690182,-3.4000005722045863,8.279998779296879,0,0.24081776216063622,2.379320323855776,29.649999618530273,1.0327876028716632,29.93000030517578,-1.2608677624267963,29.32999992370605,0.24081776216063622
7130,2013-07-30,29.34000015258789,29.489999771118164,28.63999938964844,28.899999618530273,3853300.0,0.016632000418744353,1.297299038850632,-0.6875014901175367,57.86619648599272,51.71311792795443,-0.20249523413831838,-0.0315644670038715,-1.607191353809604,-4.125072426738438,16.931522104412373,0.850000381469723,0.5065379051288801,0.03650026321411204,-0.872316710113747,0.9453172365419711,-0.4179082234498175,0.49090874987804156,0.5348003387451143,53.84616513223052,-3.9499980085587083,0.4544084866639296,7,-0.21500015258789062,-1.2749996185302699,-2.3374996185302734,-3.880000114440918,8.150001525878906,1,0.19359237476605085,-1.0408172798081603,28.86000061035156,2.379320323855776,29.649999618530273,1.0327876028716632,29.93000030517578,0.19359237476605085
7131,2013-07-31,30.09000015258789,30.36000061035156,29.26000022888184,29.31999969482422,3978100.0,0.025562372055197402,-1.471912664803611,1.7499989162805012,56.610813642700464,51.88455075832742,-0.792886323525476,-0.7075802614844946,-2.3000511298711253,-4.766171008328964,15.641333767886929,1.1000003814697195,0.31161856500373375,0.7165002822875977,-0.2088679961217892,1.6418685606969845,0.25381614308290423,1.179184421492291,-1.7800006866455043,84.30231010805358,25.45891630912103,0.4626841392046943,7,-0.630000114440918,-1.75,-3.2099995613098145,-4.630000114440918,6.930000305175781,2,0.19009641713847514,1.297299038850632,29.34000015258789,-1.0408172798081603,28.86000061035156,2.379320323855776,29.649999618530273,0.19009641713847514
7132,2013-08-01,30.709999084472656,30.75,30.149999618530273,30.18000030517578,3506600.0,0.020604816508498436,-1.033899072188278,0.6883096937840288,58.68794602063859,51.86168825841948,-1.2460641819387206,-1.2922339990447185,-2.816808918278241,-5.2711206237316155,14.415821078650104,0.6599998474121094,0.2164545354829457,1.2719992637634263,0.17000884934040528,2.3739896781864473,0.7210040565519158,1.8229944709749368,-2.3589995956420857,98.10422256130632,39.38919571054477,0.5509952072115097,8,-1.0149993896484375,-2.0799989700317383,-3.82999849319458,-5.249999046325684,6.450000762939453,3,0.18365351865152246,-1.471912664803611,30.09000015258789,1.297299038850632,29.34000015258789,-1.0408172798081603,28.86000061035156,0.18365351865152246
7133,2013-08-02,31.29999923706055,31.32999992370605,30.04999923706055,30.6200008392334,3200000.0,0.019211988608824226,2.459462385269092,1.283018800023039,63.934424691736275,53.67085411805084,-1.6436428699877403,-1.8536189530305656,-3.294905851926959,-5.7448257514170855,13.086875263994873,1.2800006866455007,0.2571152396953913,1.7834994316101103,0.40495315794166586,3.1620457052785547,1.0942262947758898,2.4727725684443307,-2.8530397277832016,98.88473305987611,39.596580678099386,0.6892731368342213,8,-1.3149995803833043,-1.9749994277954137,-4.419998645782474,-5.839999198913578,6.619998931884762,4,0.15015977244416168,-1.033899072188278,30.709999084472656,-1.471912664803611,30.09000015258789,1.297299038850632,29.34000015258789,0.15015977244416168
7134,2013-08-05,31.239999771118164,31.729999542236328,31.09000015258789,31.190000534057614,4872400.0,-0.001916915891529647,-4.1199951171875,0.07352846303802568,68.42107200448116,55.14966016500885,-1.447401010348802,-1.7892707116073865,-3.142025475435709,-5.578397464885157,11.476939451315834,0.6399993896484375,0.30557658022982537,1.6625000000000014,0.09511055156154313,3.2298894484384597,0.8788052757807705,2.4461947242192323,-2.620057836975093,84.14240301225269,23.75987439645688,0.7836947242192297,8,-1.0550003051757812,-1.7150001525878906,-4.334999084472656,-5.664999008178711,6.660001754760742,0,0.18405896125084453,2.459462385269092,31.29999923706055,-1.033899072188278,30.709999084472656,-1.471912664803611,30.09000015258789,0.18405896125084453
7135,2013-08-06,31.38999938964844,31.540000915527344,30.770000457763672,31.20000076293945,4597700.0,0.004801524315917405,2.142848245634522,3.8000305180436653,77.14286233292513,58.25594984400848,-1.4242331643870685,-1.9062660779037408,-3.1871043047096492,-5.628637810883188,9.967341375275847,0.7700004577636719,0.3145947790003909,1.7294996261596722,-0.03527199806483239,3.494271250384177,0.8471138140474217,2.6118854382719228,-2.5212528468579087,86.23480780947524,17.885905153275118,0.8823858121122523,8,-1.2049999237060582,-1.664999961853031,-4.4774990081787145,-5.814998626708988,6.240001678466786,1,0.18317936004472135,-4.1199951171875,31.239999771118164,2.459462385269092,31.29999923706055,-1.033899072188278,30.709999084472656,0.18317936004472135
7136,2013-08-07,30.440000534057614,31.18000030517578,30.170000076293945,31.1200008392334,5512800.0,-0.030264379549625353,1.5250029802350809,-3.5789748428934542,63.74369336248703,59.592113583953925,-0.3355042337143388,-0.8444055072522794,-2.1636269980532994,-4.582592758668486,9.960110403876113,1.2199993133544957,0.3998511599827381,0.6810007095336879,-1.0228509393082703,2.384852358375646,-0.170925114887293,1.5329265339546687,-1.3423537513114177,23.2143586995514,-47.79253050470972,0.8519258244209795,8,-0.2550010681152308,-0.5600004196166957,-2.6275005340576136,-4.095000267028805,7.8399982452392685,2,0.23160318727725815,2.142848245634522,31.38999938964844,-4.1199951171875,31.239999771118164,2.459462385269092,31.29999923706055,0.23160318727725815
7137,2013-08-08,31.03000068664551,31.420000076293945,30.15999984741211,30.28000068664551,4407900.0,0.019382396262699775,-1.5454506922314988,-1.1029406814841352,66.19498750925929,61.745353612467945,-0.8415590963660442,-1.3749479038030223,-2.681771679580752,-5.082998448119085,10.032344196107319,1.260000228881836,0.4525943755871076,1.1885007858276389,-0.5959614526489503,2.972963024304228,0.2962696665893425,2.080731905065935,-1.7217656831401058,58.33340902175752,-15.789582517240305,0.8922311192382948,8,-0.8450012207031286,-1.1500005722045934,-3.1850004196167028,-4.675001144409183,7.289999008178707,3,0.1930389828736323,1.5250029802350809,30.440000534057614,2.142848245634522,31.38999938964844,-4.1199951171875,31.239999771118164,0.1930389828736323
7138,2013-08-09,30.6299991607666,31.170000076293945,30.40999984741211,30.96999931335449,2797700.0,-0.012890799775298056,1.0540500136607092,-0.4533335367838494,59.71563923920563,63.59084836549181,-0.32176231791983767,-0.9529202540761972,-2.2356477390409424,-4.596734939023719,9.739798420299497,0.7600002288818359,0.5508181803102055,0.7434992790222168,-1.0742060308854136,2.561204588929847,-0.16535337593159838,1.652351933976032,-1.1280229941627233,29.93626781609754,-41.84066532725981,0.908852654953815,8,-0.44499969482421875,-0.7499990463256836,-2.784998893737793,-4.239998817443848,8.320001602172852,4,0.21318971157562627,-1.5454506922314988,31.03000068664551,1.5250029802350809,30.440000534057614,2.142848245634522,31.38999938964844,0.21318971157562627
7139,2013-08-12,30.86000061035156,31.60000038146973,30.440000534057614,30.459999084472656,4242400.0,0.007509025657420176,-4.2727430359882606,-1.1764745481268741,61.78737088292605,64.02653440959551,-0.2662253739892009,-1.1422493864805894,-2.409777970523372,-4.751354266571969,9.567302483351279,1.1599998474121165,0.5998293895229025,0.9105007171630817,-0.9521793834060652,2.7731808177322286,-0.020839333121493553,1.841840767447657,-1.1797825736970857,48.611146064438856,-20.690489896957615,0.9313400502845736,8,-0.3650007247924769,-0.980000495910641,-3.0150003433227504,-4.255001068115231,8.189998626708988,0,0.22877502977837194,1.0540500136607092,30.6299991607666,-1.5454506922314988,31.03000068664551,1.5250029802350809,30.440000534057614,0.22877502977837194
7140,2013-08-13,30.86000061035156,31.01000022888184,30.35000038146973,30.8799991607666,3652500.0,0.0,3.7142730635348697,-0.04999618531729556,61.78737088292605,64.60170743628724,-0.031222172014906846,-1.0611921201267727,-2.346629648198949,-4.665466879877652,10.08115165275156,0.6599998474121094,0.7131464879047122,0.8245006561279276,-1.0396368911339273,2.6886382033897824,-0.10756811750299988,1.756569429758855,-1.015800053250537,48.611146064438856,-18.86914268476312,0.9320687736309267,8,0.029998779296878553,-0.980000495910641,-2.6700005531311,-4.045001029968258,8.239997863769535,1,0.22812705043064319,-4.2727430359882606,30.86000061035156,1.0540500136607092,30.6299991607666,-1.5454506922314988,31.03000068664551,0.22812705043064319
7141,2013-08-14,31.670000076293945,32.169998168945305,30.709999084472656,30.940000534057614,7030100.0,0.02624755184452865,-1.453774939734306,-36.50262279446198,62.985075136738345,65.07916622696499,-0.6632801202872969,-1.7124763311564948,-3.084056030513402,-5.389106419206641,11.321623794985527,1.4599990844726491,0.9533411769137459,1.4780001640319824,-0.38304200657909604,3.339042334643061,0.5474790787264432,2.4085212493375217,-1.6749356003820992,75.12445222989196,11.184112990367119,0.9305210853055399,8,-0.5600013732910156,-1.5700006484985352,-3.4224996566772425,-4.845000267028805,6.629999160766602,2,0.18819074763067478,3.7142730635348697,30.86000061035156,-4.2727430359882606,30.86000061035156,1.0540500136607092,30.6299991607666,0.18819074763067478
7142,2013-08-15,30.809999465942386,31.5,30.57999992370605,31.170000076293945,5009300.0,-0.027155055518780946,-1.2439034602108212,-0.49315183027198606,57.96703325494338,64.416122733988,0.23735802357087366,-0.7325146363943382,-2.149985580668403,-4.45357620448647,12.752772116163596,1.0900001525878942,1.048114346530447,0.517999553680422,-1.242593559807343,2.278592667168187,-0.36229700306346047,1.3982961104243046,-0.5974416207271958,25.274705696796325,-35.421700116881006,0.8802965567438816,8,0.354999542236321,-0.5700006484985387,-2.3599991798400914,-3.984999656677246,8.079999923706051,3,0.24245373069908327,-1.453774939734306,31.670000076293945,3.7142730635348697,30.86000061035156,-4.2727430359882606,30.86000061035156,0.24245373069908327
7143,2013-08-16,30.3700008392334,31.36000061035156,30.32999992370605,30.739999771118164,5003400.0,-0.014281033246864139,-3.577773068282893,1.0277730682829753,60.89466506482369,63.579855296248276,0.5940320154106544,-0.1921028595063845,-1.6585231556831168,-3.931856178135888,14.135300695159462,1.0300006866455078,1.0961263958095948,0.008000850677490234,-1.6389367780243091,1.6549384793792932,-0.8154679636734095,0.8314696650283899,1.799997329711907,2.173964873653779,-61.8162239605187,0.8234688143509012,8,0.794998168945309,-0.13000202178955078,-1.9200005531311035,-3.545001029968258,7.929998397827148,4,0.2617714401021891,-1.2439034602108212,30.809999465942386,-1.453774939734306,31.670000076293945,3.7142730635348697,30.86000061035156,0.2617714401021891
7144,2013-08-19,30.729999542236328,31.229999542236328,30.399999618530273,30.46999931335449,5688900.0,0.011853760061075302,-3.150003576282097,-0.7027053498706188,60.205579206811514,61.697934948902315,0.17218945404075825,-0.47152791877564937,-1.9514976470786394,-4.19842850474155,15.162785858806927,0.8599987030029297,1.09344555218782,0.3014995574951165,-1.2883002210726957,1.8912993360629287,-0.4934003317887914,1.0963994467790243,1.4031986618041898,21.739130434782844,-41.73585590051519,0.7948998892839061,8,0.43499946594237926,-0.49000072479248047,-2.179999351501465,-3.064999580383301,7.270000457763672,0,0.2674910947982698,-3.577773068282893,30.3700008392334,-1.2439034602108212,30.809999465942386,-1.453774939734306,31.670000076293945,0.2674910947982698
7145,2013-08-20,34.799999237060554,34.81999969482422,33.009998321533196,34.18000030517578,31447700.0,0.13244385797111002,4.484853914400507,2.384609177273222,73.24778065899002,62.753944648513766,-3.75847742337157,-4.332865603064128,-5.927719280384011,-8.150386490469018,16.902674158827303,4.090000152587891,1.104396696928827,4.097999286651618,1.6522635970883286,6.54373497621491,2.8751314418699714,5.320867131433264,-4.469999313354503,99.55455548367024,37.11484659455971,1.2228678447816461,8,-2.30999946594239,-3.234999656677253,-6.172498703002933,-7.134999275207527,3.729999542236328,1,0.12212643945905377,-3.150003576282097,30.729999542236328,-3.577773068282893,30.3700008392334,-1.2439034602108212,30.809999465942386,0.12212643945905377
7146,2013-08-21,33.75,34.90999984741211,33.560001373291016,34.65999984741211,11007800.0,-0.03017239253104198,-1.0930255940147562,-1.4677442179549327,64.39394705661354,62.55382904266423,-2.446895298144483,-3.0933503884223583,-4.789373826840844,-6.979748306971395,18.63059192997231,1.3499984741210938,1.0758006734027994,2.8270000457763658,0.11858004625713647,5.535420045295599,1.4727900460167476,4.18121004553598,-3.3500003814697266,74.67249199267548,16.052422551344755,1.3542099997596162,8,-1.130000114440918,-2.140000343322754,-5.122499465942379,-6.085000038146973,4.229999542236328,2,0.15851847330729174,4.484853914400507,34.799999237060554,-3.150003576282097,30.729999542236328,-3.577773068282893,30.3700008392334,0.15851847330729174
7147,2013-08-22,35.20000076293945,35.439998626708984,33.950000762939446,33.950000762939446,8292000.0,0.04296298556857647,-1.3839965820312343,-1.3736266039547178,67.07531589840471,63.37157089368635,-3.6243109301246115,-4.351390585233766,-6.0997974224561915,-8.298814988795854,20.194959089313546,1.6899986267089844,1.0301224325982936,4.013500785827638,0.7444480622897416,7.282553509365538,2.37897442405869,5.648027147596586,-4.619601135253905,95.30336742299966,40.050762717124336,1.6345263617689494,8,-2.3150014877319336,-3.3250017166137695,-6.572500228881832,-7.535000801086426,2.299999237060547,3,0.08806813656052381,-1.0930255940147562,33.75,4.484853914400507,34.799999237060554,-3.150003576282097,30.729999542236328,0.08806813656052381
7148,2013-08-23,35.080001831054695,35.68000030517578,34.81999969482422,34.959999084472656,7032700.0,-0.003409060491018523,-3.299986648610502,0.09600219726563014,66.7247510934443,63.92016869485506,-3.1365369372994962,-4.00928986810726,-5.860659738677235,-8.047410170220964,21.877059235780457,0.8600006103515625,1.1418656761184174,3.622001743316659,0.006650577367430799,7.237352909265887,1.8143261603420413,5.429677326291273,-4.20802626342774,88.63639401338264,35.50814654115867,1.8076755829746147,8,-2.0750017166137766,-2.9600019454956126,-6.452501296997074,-7.415001869201667,2.8699989318847585,4,0.10860881869227645,-1.3839965820312343,35.20000076293945,-1.0930255940147562,33.75,4.484853914400507,34.799999237060554,0.10860881869227645
7149,2013-08-26,35.810001373291016,36.13000106811523,34.889999389648445,35.09000015258789,5116800.0,0.020809563971860623,-1.2142832814490392,5.999872846334441,68.32505339312009,64.6465778626544,-3.4537347470528204,-4.418452423288546,-6.438337366295507,-8.695990525771009,24.554712645362343,1.2400016784667827,1.2197331342656774,4.004501247406004,0.11493848948493479,7.894064005327078,2.0597198684454696,5.949282626366539,-4.553383826660156,89.74360855371772,39.11758358122772,1.944781378960536,8,-2.580000877380378,-3.4250011444091797,-7.182500839233395,-8.145001411437988,1.8499984741210938,0,0.06953358749733818,-3.299986648610502,35.080001831054695,-1.3839965820312343,35.20000076293945,-1.0930255940147562,33.75,0.06953358749733818
7150,2013-08-27,35.02000045776367,35.439998626708984,34.75,35.169998168945305,7268200.0,-0.0220609015702683,1.0,-0.2083298012122141,69.24369777531015,65.34198037805126,-2.2479805696269253,-3.3530125047266033,-5.5194623133204495,-7.833447169850917,27.3708907296421,1.0600013732910156,1.3809488508911443,2.93050031661987,-1.0298962536097633,6.8908968868495,0.9503020315050534,4.910698601734687,-3.276044558984374,56.80930964361536,2.603702493694044,1.9801982851148154,8,-1.7899999618530344,-2.635000228881836,-6.5,-7.3550004959106445,2.6699981689453054,1,0.08509421768370329,-1.2142832814490392,35.810001373291016,-3.299986648610502,35.080001831054695,-1.3839965820312343,35.20000076293945,0.08509421768370329
7151,2013-08-28,35.810001373291016,36.13999938964844,34.919998168945305,35.060001373291016,7196800.0,0.022558563826409195,-1.3689196696418462,-5.000076295109721,69.75206833036852,66.65142871976518,-2.669713016611759,-3.892061307725559,-6.1897067426185615,-8.55371858206685,29.456732691645204,1.220001220703132,1.5504597054402112,3.4345011711120605,-0.7383617419941828,7.607364084218304,1.3480697145589389,5.520932627665182,-3.6274409575781235,84.93158797759958,29.95729239911357,2.0864314565531212,8,-2.5750017166137695,-3.420001983642578,-7.220001220703125,-8.145001411437988,2.3400001525878906,2,0.0759563613989298,1.0,35.02000045776367,-1.2142832814490392,35.810001373291016,-3.299986648610502,35.080001831054695,0.0759563613989298
7152,2013-08-29,36.349998474121094,36.650001525878906,35.61999893188477,35.79999923706055,6188500.0,0.01507950516954848,-1.263742344404361,0.7333323160807291,73.36601798611655,68.03713459990882,-2.616356628474712,-4.203367995630629,-6.588308268265699,-9.01662545334267,31.334999304756618,1.0300025939941335,1.7615809668265143,3.692498302459718,-0.7594200568385716,8.144416661758012,1.4665391228105733,5.918457482108863,-3.692545381535936,84.21037837751017,24.99205962910407,2.2259591796491462,8,-2.824997901916504,-3.704998016357422,-7.759998321533203,-8.684998512268066,0.6599998474121094,3,0.044841846947413,-1.3689196696418462,35.810001373291016,1.0,35.02000045776367,-1.2142832814490392,35.810001373291016,0.044841846947413
7153,2013-08-30,36.0,36.45000076293945,35.900001525878906,36.38999938964844,4936300.0,-0.009628569155794353,1.1568507188056307,-0.7090907829850395,70.79288959778378,69.21350242112796,-1.546375642362868,-3.67143999592264,-6.063571395613003,-8.576099560440905,32.78805060369637,0.5499992370605469,1.9182042647239612,3.1074997901916532,-1.5348223845335838,7.74982196491689,0.7863387028290347,5.428660877554272,-2.7835901267537153,65.78942084911078,5.013346374536276,2.321161087362619,8,-1.1700000762939453,-3.354999542236328,-7.404999732971191,-8.269999504089355,-0.3300018310546875,4,0.04166666666666674,-1.263742344404361,36.349998474121094,-1.3689196696418462,35.810001373291016,1.0,35.02000045776367,0.04166666666666674
7154,2013-09-03,36.9900016784668,37.0,36.43999862670898,36.43999862670898,5985900.0,0.02750004662407779,-1.0363573311138587,-1.410266442349093,72.95881468307569,69.18139509047082,-1.7377566238963524,-4.436015562932738,-6.869530877937727,-9.45756129545336,34.054271000325535,1.0,2.2315643214077987,3.8100013732910156,-1.1055726214687596,8.72557536805079,1.3522143759111245,6.267788370670903,-3.2928889738519445,99.55563015407986,35.70239608829888,2.4577869973798885,9,-1.710000991821289,-4.170001983642578,-8.395001411437988,-9.230001449584961,-0.7300033569335938,1,0.025952934331211708,1.1568507188056307,36.0,-1.263742344404361,36.349998474121094,-1.3689196696418462,35.810001373291016,0.025952934331211708
7155,2013-09-04,37.13999938964844,37.97999954223633,36.88000106811523,37.08000183105469,9301900.0,0.004055087979867755,-3.782611580116978,0.10908586489110693,71.55241281239991,69.97678017444709,-1.6996554853810508,-4.356511076518586,-6.815441765978694,-9.496725564580725,35.95174372051713,1.0999984741211009,2.6050979432042283,3.672499084472655,-1.469648450448176,8.81464661939349,1.101425317012236,6.243572851933074,-2.914424717771965,72.54902694097576,9.703416364012682,2.571073767460417,9,-1.1749992370605469,-3.8299999237060547,-8.544999122619629,-9.379999160766602,1.8600006103515625,2,0.014001089561369362,-1.0363573311138587,36.9900016784668,1.1568507188056307,36.0,-1.263742344404361,36.349998474121094,0.014001089561369362
7156,2013-09-05,37.4900016784668,37.59000015258789,37.11000061035156,37.20000076293945,5589800.0,0.009423863612553207,-1.0425459385754172,4.83354526958291,77.42202456221393,71.12641447042587,-1.635318588227733,-4.375603591832707,-6.966622275616093,-9.714371747176049,38.7423622125045,0.4799995422363281,3.018650133987279,3.670001316070554,-1.5640495990316055,8.90405223117271,1.0529758585194742,6.287026773621633,-2.5886305299255525,79.23738402353467,11.158498906722897,2.6170254575510783,9,-1.1250019073486328,-3.870001792907715,-8.895001411437988,-9.730001449584961,1.7699966430664062,3,0.005334674294161346,-3.782611580116978,37.13999938964844,-1.0363573311138587,36.9900016784668,1.1568507188056307,36.0,0.005334674294161346
7157,2013-09-06,37.02000045776367,37.43999862670898,36.68999862670898,37.36000061035156,5925000.0,-0.012536708446537093,2.0000228883583033,-1.1724106179790061,77.23178196547558,72.29386234509602,-0.9834175793579334,-3.619406350067038,-6.316569963503326,-9.124900085204455,41.23365876240641,0.8000030517578196,2.939679090748868,2.9005001068115206,-2.346845492244924,8.147845705867965,0.2768273072832983,5.524172906339743,-1.5644761983573119,53.84615384615385,-21.636947576179516,2.6236727995282223,9,-0.6550006866455078,-3.0050010681152344,-8.12000036239624,-9.255000114440918,2.5900001525878906,4,0.03052406953383091,-1.0425459385754172,37.4900016784668,-3.782611580116978,37.13999938964844,-1.0363573311138587,36.9900016784668,0.03052406953383091
7158,2013-09-09,37.15999984741211,37.72000122070313,37.02000045776367,37.22000122070313,4065700.0,0.0037817230663776957,-3.11764969875129,0.17647454812689317,76.81401772641456,73.23708060435095,-0.8910438285845004,-3.4204809134826917,-6.289232411735767,-9.138931243841377,43.8967029990575,0.7000007629394602,3.060116233227177,2.7139994621276884,-2.430757570731636,7.858756494987013,0.14162094569802974,5.286377978557351,-1.2500700370963571,46.753298224928535,-34.0604268116279,2.5723785164296613,9,-0.7950000762939453,-3.145000457763672,-7.997499942779541,-9.199999809265137,3.4599990844726634,0,-0.00403663957198197,2.0000228883583033,37.02000045776367,-1.0425459385754172,37.4900016784668,-3.782611580116978,37.13999938964844,-0.00403663957198197
7159,2013-09-10,37.91999816894531,37.91999816894531,37.0099983215332,37.41999816894531,4761900.0,0.020452053946553805,2.6399993896484375,-8.33314260283454,67.97235134430775,73.09581988979514,-1.4754195261159282,-3.8203120714815384,-6.853171072582178,-9.760716598298643,46.31627806034179,0.9099998474121094,3.0533899693528497,3.120997905731201,-1.956145537764172,8.198141349226574,0.5824261839835145,5.659569627478888,-1.6374558068838567,95.34873405368963,16.207245213015327,2.5385717217476875,9,-1.4699993133544922,-3.8499984741210938,-8.264998435974121,-9.669998168945312,3.6800003051757812,1,-0.05933544590312356,-3.11764969875129,37.15999984741211,2.0000228883583033,37.02000045776367,-1.0425459385754172,37.4900016784668,-0.05933544590312356
7160,2013-09-11,37.900001525878906,38.0,37.34000015258789,37.81999969482422,3949100.0,-0.0005273376590714252,3.714305177111717,0.160003662109375,77.12421462052464,73.91494725536803,-1.1219137707682734,-3.421263761024335,-6.710998191012905,-9.605690914926537,49.006403149303836,0.6599998474121094,3.0706166916073485,2.7490012168884306,-2.1513745208849286,7.64937695466179,0.29881334800175097,5.19918908577511,-1.311916871385975,92.36653669531088,12.13678860334312,2.4501878688866796,9,-1.0900020599365234,-3.8200016021728516,-8.045001983642578,-9.400001525878906,4.9199981689453125,2,-0.04327185061525329,2.6399993896484375,37.91999816894531,-3.11764969875129,37.15999984741211,2.0000228883583033,37.02000045776367,-0.04327185061525329
7161,2013-09-12,37.63000106811523,37.959999084472656,37.2400016784668,37.93000030517578,3224100.0,-0.007124022345469272,3.0000211929512246,-3.7499046347511853,68.77900086670948,73.40527868654502,-0.6331825722108064,-2.8267922092729307,-6.285590121725672,-9.207726493684426,50.78670377676644,0.7199974060058594,2.999721535829586,2.1810007095336843,-2.5500166021531356,6.912018021220504,-0.18450794630972922,4.546509365377098,-0.7595333445208823,71.75583633509858,-6.295916017940016,2.365508655843411,9,-0.6800003051757741,-3.5500011444091726,-7.675001621246331,-9.11500167846679,5.340000152587905,3,0.03640709255907004,3.714305177111717,37.900001525878906,2.6399993896484375,37.91999816894531,-3.11764969875129,37.15999984741211,0.03640709255907004
7162,2013-09-13,38.27999877929688,38.560001373291016,37.4900016784668,37.650001525878906,4471800.0,0.017273390718354653,-1.2526381727942948,-2.099996185293007,72.85714597118479,73.63464050581182,-1.095860564739823,-3.044558230304702,-6.792956690540301,-9.731866619627887,52.93631246367659,1.0699996948242188,3.0041375365266845,2.457498455047613,-1.8958709866520707,6.8108678967473,0.2808137341977712,4.634183175897455,-1.1836246004214033,81.9353520835594,5.006750216840516,2.176684720849843,9,-0.7799987792968821,-3.9199981689453196,-8.247498989105232,-9.589999198913581,4.5300025939941335,4,0.02560082480374426,3.0000211929512246,37.63000106811523,3.714305177111717,37.900001525878906,2.6399993896484375,37.91999816894531,0.02560082480374426
7163,2013-09-16,38.31999969482422,39.06999969482422,38.13000106811523,38.709999084472656,4620900.0,0.0010449560293344096,-1.4415655189496885,-0.61904934907659,69.8890713953644,73.29355791828833,-0.8629047742514473,-2.591283671645911,-6.696914642713104,-9.638751462650891,55.62948416318606,0.9399986267089915,2.9505947720727335,2.09999942779541,-1.5525065464746106,5.752505402065431,0.2737464406604033,3.926252414930417,-1.0799980163574219,63.59225728078931,-11.231384128165942,1.8262529871350088,9,-0.4400005340576172,-3.619999885559082,-8.287499904632568,-9.5649995803833,4.760002136230469,0,0.03366390724949775,-1.2526381727942948,38.27999877929688,3.0000211929512246,37.63000106811523,3.714305177111717,37.900001525878906,0.03366390724949775
7164,2013-09-17,38.95000076293945,39.13999938964844,38.40999984741211,38.54999923706055,4406000.0,0.016440529048342478,-1.1470565135926578,-1.025646543291991,81.9512537030512,74.44898468391625,-1.3249773725871705,-2.7129838494536216,-7.190096195454501,-10.136529440097938,58.477139646622646,0.8199996948242188,2.8208534017303393,2.319000434875491,-0.4833734923663755,5.121374362117358,0.9178134712545614,3.720187398496421,-1.4599990844726562,90.00006023213464,12.364935210013854,1.401186963620933,9,-1.0350017547607422,-4.215001106262207,-8.917500972747803,-10.195000648498535,3.5999984741210938,1,0.042875433536173624,-1.4415655189496885,38.31999969482422,-1.2526381727942948,38.27999877929688,3.0000211929512246,37.63000106811523,0.042875433536173624
7165,2013-09-18,39.04999923706055,39.18999862670898,38.22999954223633,38.86999893188477,3955100.0,0.0025673548693800896,3.17391737017574,0.4499990463293038,79.67035654200637,74.69879934833764,-1.257823702380506,-2.612185778989712,-7.13994321454329,-10.092162016934026,59.182941724949615,0.9599990844726491,2.7640421872334855,2.206498908996579,-0.6551913887074932,5.0681892067006515,0.775653760144543,3.6373440578486154,-1.2299980163574205,92.8205328846985,15.44294156336602,1.4308451488520377,9,-1.1100006103515696,-4.2899999618530344,-8.862499237060547,-10.294999122619629,3.69000244140625,2,0.06530087802512585,-1.1470565135926578,38.95000076293945,-1.4415655189496885,38.31999969482422,-1.2526381727942948,38.27999877929688,0.06530087802512585
7166,2013-09-19,39.099998474121094,39.27999877929688,38.70000076293945,39.22000122070313,5205400.0,0.0012803902186275806,3.833359824522137,-0.66668079515117,77.66603165051487,74.747049313342,-1.1794608028357842,-2.361922861854687,-6.995494415370871,-10.00721599877042,59.90321360730535,0.579998016357429,2.579326851608741,1.9889982223510714,-0.6463866743215192,4.624383119023662,0.6713057740147761,3.3066906706873667,-1.0059977722167943,89.94410074226847,12.87599808082311,1.3176924483362935,9,-0.9549999237060547,-4.294999122619629,-8.714998722076416,-10.344998359680176,3.670001983642578,3,0.09514069989453477,3.17391737017574,39.04999923706055,-1.1470565135926578,38.95000076293945,-1.4415655189496885,38.31999969482422,0.09514069989453477
7167,2013-09-20,38.29999923706055,39.20000076293945,38.29999923706055,39.09000015258789,6229900.0,-0.020460339342213474,-1.2784822351202836,6.5831902854595885,71.21772724041551,74.12523925934212,-0.19981180857567438,-1.3889856509368315,-6.035670609108095,-9.104134652514894,60.196689500546555,0.9000015258789062,2.4048872946675246,1.033999061584474,-1.4904604175445613,3.5584585407135094,-0.2282306779800436,2.2962288011489917,0.9799995422363352,14.782478894731167,-61.08041172191513,1.2622297395645168,9,-0.1550006866455078,-3.494999885559082,-7.695000171661377,-9.324999809265137,4.569999694824226,4,0.12193216910364102,3.833359824522137,39.099998474121094,3.17391737017574,39.04999923706055,-1.1470565135926578,38.95000076293945,0.12193216910364102
7168,2013-09-23,38.88999938964844,39.15999984741211,38.38999938964844,38.52000045776367,5612700.0,0.015404704029784444,-1.4444417533045515,-0.4683525355635605,68.92430702733586,74.2310121130119,-0.57955030615949,-1.7696458383135223,-6.46697838746158,-9.5851383180498,60.41092226344698,0.8600006103515625,2.1405491644849164,1.4334993362426758,-0.9684400121907615,3.835438684676113,0.2325296620259536,2.634469010459398,0.3899993896484446,62.857173997550895,-9.595293503386976,1.200969674216719,9,-0.6299991607666016,-4.085000038146973,-8.187500476837158,-9.914999961853027,4.029998779296875,0,0.10079717267071975,-1.2784822351202836,38.29999923706055,3.833359824522137,39.099998474121094,3.17391737017574,39.04999923706055,0.10079717267071975
7169,2013-09-24,38.29999923706055,39.13000106811523,38.27999877929688,38.900001525878906,5546700.0,-0.015170999276100106,-1.6562438533017974,-1.6216324889425011,60.62271842828744,72.39751253609664,0.07825050972417102,-1.0366881168448216,-5.7176789182862535,-8.894214129935136,60.391440119107855,0.8500022888183452,1.8956193205515675,0.7189992904663072,-1.5795019837283633,3.0175005646609776,-0.4302513466310245,1.8682499275636388,0.9603995513916104,6.666642446348924,-63.05657091399596,1.1492506370973334,9,-0.03999900817871094,-3.4600000381469727,-7.597500324249268,-9.324999809265137,4.430000305175781,1,0.12480424776011034,-1.4444417533045515,38.88999938964844,-1.2784822351202836,38.29999923706055,3.833359824522137,39.099998474121094,0.12480424776011034
7170,2013-09-25,38.0,38.54999923706055,37.45000076293945,38.36000061035156,6721600.0,-0.007832878408265298,1.972977431361026,0.5999987284390954,54.71348479795119,70.83467741734573,0.4402200953410045,-0.5291159021056799,-5.24375249948109,-8.498162199856708,60.07676942012381,1.0999984741210938,1.6441332731968075,0.27000007629394673,-1.691073008571962,2.2310731611598555,-0.7105364661390112,1.2505366187269047,1.2211827880859474,30.054635696016124,-36.8761454973597,0.9805365424329551,9,0.36499977111816406,-1.855001449584961,-7.297501087188721,-9.02500057220459,4.799999237060547,2,0.11973682202790914,-1.6562438533017974,38.29999923706055,-1.4444417533045515,38.88999938964844,-1.2784822351202836,38.29999923706055,0.11973682202790914
7171,2013-09-26,38.52999877929688,38.97000122070313,38.20000076293945,38.209999084472656,2808500.0,0.013947336297286395,-3.5294632438740208,-0.8888865341415024,63.80256986941438,69.8286134060379,0.05734172867055776,-0.8905500631396635,-5.57073675972979,-8.925177131536266,59.577812527669295,0.9700012207031321,1.5515259104307617,0.663998985290533,-1.1042157403458859,2.432213710926952,-0.22010837752767287,1.548106348108739,0.6000022888183452,61.71417236328166,-6.587862269581635,0.8841073628182092,9,-0.16499900817871804,-2.109998703002937,-6.50249910354615,-8.229998588562019,4.400001525878899,3,0.10926558610305626,1.972977431361026,38.0,-1.6562438533017974,38.29999923706055,-1.4444417533045515,38.88999938964844,0.10926558610305626
7172,2013-09-27,37.97999954223633,38.63999938964844,37.810001373291016,38.33000183105469,2838800.0,-0.014274571878680753,-1.4057961399609684,-1.0937581956464484,56.972798824967334,68.39347200932711,0.626158070446678,-0.223640132928125,-4.828632515175315,-8.270833991474497,58.65765582307478,0.8299980163574219,1.3811622161532853,0.03249969482421733,-1.5853716498361763,1.650371039484611,-0.776435977505983,0.8414353671544177,1.0492015075683554,30.994097254754987,-38.37995644410401,0.808935672330197,9,0.38500022888183594,-1.364999771118164,-5.864999771118164,-7.6349992752075195,5.299999237060554,4,0.1261190356308599,-3.5294632438740208,38.52999877929688,1.972977431361026,38.0,-1.6562438533017974,38.29999923706055,0.1261190356308599
7173,2013-09-30,37.5,37.75,37.09000015258789,37.27000045776367,3827000.0,-0.012638218747278662,-1.2372870397310316,-0.6571372519100609,46.25001021795583,64.42666717764986,1.092496004039468,0.3947358390689999,-4.163302875416534,-7.6784824297805905,57.339092438978255,0.8899993896484375,1.3243706971695204,-0.5224998474121065,-1.8780468898435103,0.8330471950192972,-1.200273368627812,0.1552736738035989,1.470001220703132,20.098022716138104,-44.09059226844802,0.6777735212157034,9,0.6849994659423828,-0.4850006103515625,-5.120000839233398,-6.890000343322754,6.560001373291016,0,0.1431999715169272,-1.4057961399609684,37.97999954223633,-3.5294632438740208,38.52999877929688,1.972977431361026,38.0,0.1431999715169272
7174,2013-10-01,37.95000076293945,38.2400016784668,37.52999877929688,37.560001373291016,3607200.0,0.012000020345052098,-2.155536340979672,1.6956528950292737,50.41458771818284,61.17602619722501,0.5428101046860476,0.021442782157649276,-4.432785703426958,-8.01381086670849,55.89914708826937,0.7400016784667969,1.1799674455187485,-0.12049903869628764,-1.3871802150013153,1.14618213760874,-0.7538396268488015,0.5128415494562262,0.8696003723144585,45.744687326892816,-14.264948725764896,0.6333405881525138,10,0.2349987030029297,-0.9350013732910156,-5.387500762939453,-7.220000267028809,3.759998321533203,1,0.13096172084558622,-1.2372870397310316,37.5,-1.4057961399609684,37.97999954223633,-3.5294632438740208,38.52999877929688,0.13096172084558622
7175,2013-10-02,37.65999984741211,37.86999893188477,37.20000076293945,37.61999893188477,2990700.0,-0.007641657699531512,1.9130413149121197,0.10256661058725046,50.24792398342976,58.129569789771125,0.6871673981160811,0.3714423223334933,-3.959658155539813,-7.605987353346762,53.918135263284675,0.75,1.0628109630325184,-0.436499977111815,-1.642663523963563,0.769663569739933,-1.0395817505376854,0.16658179631405545,1.0212332092285195,30.31911547771943,-27.039597957518033,0.6030817734258724,10,0.4850006103515625,-0.6450004577636719,-4.852499485015869,-6.704998970031738,3.229999542236328,2,0.13462558989289564,-2.155536340979672,37.95000076293945,-1.2372870397310316,37.5,-1.4057961399609684,37.97999954223633,0.13462558989289564
7176,2013-10-03,37.68999862670898,37.90999984741211,36.86000061035156,37.810001373291016,3413700.0,0.0007965687577911051,5.5625014901175405,-3.0000000000007105,44.56721423648737,55.168401678223546,0.48737977350621264,0.37649831619992113,-3.8024060395829693,-7.51583488423627,51.68048127731992,1.0499992370605469,0.8007385485418794,-0.4165010452270579,-1.6046750681910282,0.7716729777369125,-1.0105880567090466,0.17758596625493084,0.8639357976074322,46.62913402026466,-7.305992530270373,0.5940870114819862,10,0.32000160217285867,-0.5900001525878835,-4.882498264312737,-6.734997749328606,4.720001220703132,3,0.13557975050522741,1.9130413149121197,37.65999984741211,-2.155536340979672,37.95000076293945,-1.2372870397310316,37.5,0.13557975050522741
7177,2013-10-04,38.150001525878906,38.45000076293945,37.29999923706055,37.68999862670898,3311700.0,0.01220490623324011,1.1698113886559687,-3.8332697565005636,48.547023818063025,52.90425909941546,0.004315993269898399,0.005789725651602851,-4.085294826753874,-7.874624868922332,50.12797090178782,1.1500015258789062,0.5697263511156123,-0.012998199462892046,-1.0854685317943122,1.0594721328685281,-0.5492333656286021,0.523236966702818,-1.2900009155273438,81.13212526600914,27.24461937229254,0.5362351661657108,10,-0.1550006866455078,-0.7000026702880788,-5.3375020027160645,-7.190001487731934,6.180000305175781,4,0.12529485158878395,5.5625014901175405,37.68999862670898,1.9130413149121197,37.65999984741211,-2.155536340979672,37.95000076293945,0.12529485158878395
7178,2013-10-07,37.0099983215332,37.900001525878906,37.0,37.709999084472656,3077600.0,-0.029882127359087685,-1.5000132455243373,-1.521731198222007,34.74840994316345,50.02933593440168,0.9494400487591292,1.1952606321433024,-2.768746097888581,-6.633581446611906,48.253302816553614,1.1500015258789062,0.3209872550591655,-1.1455013275146513,-2.2491501441217707,-0.04185251090753184,-1.697325735818211,-0.5936769192110916,-0.14999771118164062,9.433817407973438,-38.23805638878635,0.5518244083035596,10,0.9050025939941406,0.5800018310546875,-3.9249978065490723,-5.794997215270996,6.760002136230469,0,0.16941369203239498,1.1698113886559687,38.150001525878906,5.5625014901175405,37.68999862670898,1.9130413149121197,37.65999984741211,0.16941369203239498
7179,2013-10-08,35.66999816894531,37.61000061035156,35.56999969482422,37.099998474121094,6941300.0,-0.03620643645931343,-1.5030728257359103,2.0428553522869084,27.763157564517357,47.034855130686815,2.0977416723314732,2.4854857547348246,-1.2386634276645339,-5.191323756965755,45.9078819425773,2.0400009155273438,0.11034416657239632,-2.3730014801025376,-3.9394137424902524,-0.8065892177148228,-3.156207611296395,-1.5897953489086802,2.7800025939941406,3.4721679525812115,-36.8987754473892,0.7832061311938567,10,1.6000022888183594,1.7550010681152344,-1.9324979782104492,-4.4549970626831055,8.320003509521484,1,0.23521176436869373,-1.5000132455243373,37.0099983215332,1.1698113886559687,38.150001525878906,5.5625014901175405,37.68999862670898,0.23521176436869373
7180,2013-10-09,36.2599983215332,36.560001373291016,34.880001068115234,35.720001220703125,5336900.0,0.01654051535953127,1.947360671920226,-0.3776202696430191,32.55528848519559,43.56293497688472,1.3800979978504344,1.86177518944654,-1.6432803069219943,-5.690564560400386,43.61510422218024,1.6800003051757812,-0.12361269446492429,-1.7010011672973633,-3.4589299593423917,0.056927624747665106,-2.579965563319881,-0.8220367712748455,2.1324024200439453,38.65538855419756,4.36694900889735,0.8789643960225159,10,0.5000019073486328,0.8200016021728516,-2.20999813079834,-4.869997978210449,7.070003509521484,2,0.15030339258738845,-1.5030728257359103,35.66999816894531,-1.5000132455243373,37.0099983215332,1.1698113886559687,38.150001525878906,0.15030339258738845
7181,2013-10-10,39.0,39.29999923706055,37.75,37.75,11496100.0,0.07556541106731474,-1.479998779296875,2.3148272427361416,53.47222406187071,43.17398222542954,-1.4373785088403537,-0.8119565252585659,-4.186415892481449,-8.32151546096268,41.48003009346206,3.0400009155273438,-0.21402576905954618,0.9705005645751967,-0.8391290592955514,2.780130188445945,0.06568575263982268,1.8753153765105708,-4.119998931884766,93.2126841325789,54.124696614834804,0.904814811935375,10,-1.9099998474121094,-1.9099998474121094,-4.362500190734863,-7.119999885559082,4.689998626708977,3,0.0484615228114984,1.947360671920226,36.2599983215332,-1.5030728257359103,35.66999816894531,-1.5000132455243373,37.0099983215332,0.0484615228114984
7182,2013-10-11,39.2599983215332,39.63999938964844,38.66999816894531,38.75,5841300.0,0.006666623629056456,-1.8955174593052717,0.4079986572265625,51.89742967755062,43.80147327649563,-1.6726072477502782,-1.048529990211243,-4.262455442172225,-8.451162456776526,39.05964032025415,0.970001220703125,-0.23737339041390726,1.1814989089965806,-0.707999195700161,3.0709970136933222,0.2367498566482098,2.1262479613449514,-4.379997253417969,92.01678146825826,53.62480101280628,0.944749052348372,10,-1.9999980926513672,-1.9999980926513672,-4.26749849319458,-7.379998207092285,4.3000030517578125,4,0.08023437749744389,-1.479998779296875,39.0,1.947360671920226,36.2599983215332,-1.5030728257359103,35.66999816894531,0.08023437749744389
7183,2013-10-14,39.61000061035156,39.65999984741211,38.79999923706055,38.97999954223633,4940400.0,0.008914984813598092,1.3561675332479817,1.23530027750144,56.88748976630882,44.52068461517629,-1.8906524974983938,-1.3670213192813918,-4.439659448969245,-8.667614496378484,36.32240168343744,0.8600006103515625,-0.35638125431879786,1.467001152038577,-0.5415297633484215,3.4755320674255756,0.4627356943450778,2.4712666097320763,-4.539599609375003,98.95399058934694,54.212988694755225,1.0042654576934984,10,-2.3400001525878906,-2.3400001525878906,-4.420001029968262,-7.460000991821289,-0.8300018310546804,0,0.11916185680314317,-1.8955174593052717,39.2599983215332,-1.479998779296875,39.0,1.947360671920226,36.2599983215332,0.11916185680314317
7184,2013-10-15,40.61999893188477,41.459999084472656,39.709999084472656,39.849998474121094,12582900.0,0.025498568694019674,-2.3333357553651033,1.222220876652287,62.817992372848785,45.9173588806673,-2.773774077365978,-2.366841894953012,-5.259626235445644,-9.54705264511206,33.77054147154048,1.8499984741210938,-0.3676646920063078,2.3934995651245217,0.12206303042706423,4.664936099821979,1.257781297775793,3.5292178324732504,-5.27422200012208,87.23403638572988,38.95670528394864,1.1357182673487272,10,-2.4499988555908274,-2.4499988555908274,-5.429999351501472,-8.37499904632569,-1.9099998474121165,1,0.07754804551228811,1.3561675332479817,39.61000061035156,-1.8955174593052717,39.2599983215332,-1.479998779296875,39.0,0.07754804551228811
7185,2013-10-16,41.599998474121094,42.06999969482422,40.97000122070313,41.099998474121094,9621900.0,0.024126035647604738,-1.8947537494730011,0.6493502633130318,64.38612008674762,48.11945953069622,-3.5046629596860086,-3.3160208077043194,-6.039124199596472,-10.385316430035918,31.50074412813413,1.450000762939446,-0.23168171876400834,3.2459991455078097,0.5359988324943643,5.955999458521255,1.8909989890010905,4.600999302014529,-5.765083770141601,89.12034134478685,40.78528605517492,1.3550001565067216,10,-3.124998092651367,-3.124998092651367,-6.339999198913574,-8.94999885559082,-2.529998779296875,2,0.05745200221179081,-2.3333357553651033,40.61999893188477,1.3561675332479817,39.61000061035156,-1.8955174593052717,39.2599983215332,0.05745200221179081
7186,2013-10-17,42.81999969482422,42.959999084472656,41.599998474121094,41.77000045776367,8142600.0,0.029326953496454422,1.0451167499878102,2.0999984741210938,71.34037403518333,50.65205399926514,-4.381174458520647,-4.472338521055178,-7.009687425088799,-11.466225702275644,29.208846633677,1.3600006103515625,-0.111892607309926,4.280000305175783,0.9213913465574848,7.638609263794081,2.60069582586663,5.959304784484935,-6.361576491760253,96.73661166034441,44.29923526185607,1.6793044793091492,10,-3.8999996185302734,-3.8999996185302734,-7.375,-10.15999984741211,-3.450000762939446,3,0.011910372252807777,-1.8947537494730011,41.599998474121094,-2.3333357553651033,40.61999893188477,1.3561675332479817,39.61000061035156,0.011910372252807777
7187,2013-10-18,42.97000122070313,43.27000045776367,42.38000106811523,42.959999084472656,5994600.0,0.003503071624193499,1.9180278660229866,0.009525850950593686,74.8410370978114,55.10679034978158,-4.219257029947407,-4.484456991695616,-6.922385432177087,-11.479800777234985,27.554160091921144,0.8899993896484446,0.054549533901422365,4.196501731872566,0.3016177089016523,8.091385754843479,2.249059720387109,6.143943743358022,-5.731388911870127,93.28860950482357,35.241983101157686,1.9474420114854578,10,-3.895000457763679,-3.895000457763679,-7.455000877380378,-10.110001564025886,-3.240001678466804,4,0.016755815349126513,1.0451167499878102,42.81999969482422,-1.8947537494730011,41.599998474121094,-2.3333357553651033,40.61999893188477,0.016755815349126513
7188,2013-10-21,42.810001373291016,43.11000061035156,42.5,43.0099983215332,3193700.0,-0.0037235243860087586,2.049991416963894,-19.995423340946893,72.66789458064339,60.09620557379558,-3.520191414620399,-4.232737351204769,-6.509153376055586,-11.19409682776842,25.81005223334887,0.6100006103515625,0.2776790833116607,3.8405017852783203,-0.45317856054808914,8.13418213110473,1.693661612365112,5.987341958191529,-4.726994723607717,87.07868238692802,26.340940544628083,2.146840172913205,10,-3.7350006103515625,-3.7350006103515625,-6.880001068115234,-9.515000343322754,-3.190002441406243,0,0.01751927063632186,1.9180278660229866,42.97000122070313,1.0451167499878102,42.81999969482422,-1.8947537494730011,41.599998474121094,0.01751927063632186
7189,2013-10-22,43.08000183105469,43.5,42.58000183105469,42.91999816894531,4254700.0,0.006306948121990175,-1.1904813805631245,-0.8000305180437934,75.32709220829084,64.84862820969505,-2.9374488609628173,-4.349259603264905,-6.52497786521112,-11.332513204331413,24.235061564457794,0.9199981689453125,0.47178258741197254,3.871502113342288,-0.7823046716647752,8.525308898349351,1.5445987208387564,6.19840550584582,-4.270816048240135,83.39927385016219,18.036602490725258,2.326903392503533,10,-2.4550018310546875,-3.8900012969970703,-6.790002346038818,-9.530001640319824,-3.470001220703125,1,-0.09981436557549317,2.049991416963894,42.810001373291016,1.9180278660229866,42.97000122070313,1.0451167499878102,42.81999969482422,-0.09981436557549317
7190,2013-10-23,42.54999923706055,43.09000015258789,42.310001373291016,42.77999877929688,4283300.0,-0.012302752355318636,-1.197194298332805,-1.4374642380317058,71.69640764900463,66.87353749715439,-1.5884182091448196,-3.6479363726785152,-5.741717421198011,-10.669638864454171,23.879837442902055,0.779998779296875,0.8804122836492922,3.11399955749512,-1.7319457118718304,7.9599448268620705,0.6910269228116448,5.536972192178595,-2.9902831794963234,50.0,-16.999833257330124,2.422972634683477,10,-1.4650001525878906,-3.3599987030029297,-6.224999904632568,-8.964999198913574,-2.0,2,-0.09024677371188516,-1.1904813805631245,43.08000183105469,2.049991416963894,42.810001373291016,1.9180278660229866,42.97000122070313,-0.09024677371188516
7191,2013-10-24,42.7400016784668,43.150001525878906,42.33000183105469,42.65999984741211,3008900.0,0.004465392357533959,-1.2162217892012825,-0.3478347403512738,70.99723338767436,68.99573790939036,-1.3322059304000078,-3.695852549807803,-5.697145238246655,-10.724954434954746,23.204103192154435,0.8199996948242188,1.5352528819364295,3.0935018539428683,-1.948521898834862,8.135525606720599,0.5724899775539996,5.614513730331737,-2.549840190112846,36.13452112671541,-27.876503590972064,2.521011876388866,10,-1.5900020599365234,-3.5500011444091797,-6.390002727508552,-9.13000202178955,-1.6599998474121094,3,-0.08586808234711873,-1.197194298332805,42.54999923706055,-1.1904813805631245,43.08000183105469,2.049991416963894,42.810001373291016,-0.08586808234711873
7192,2013-10-25,42.77000045776367,43.70000076293945,42.47999954223633,42.849998474121094,11556600.0,0.000701889988740767,-2.696974250787504,-0.9999523173755483,79.32789124313973,71.48911585126046,-0.9073704327136625,-3.5295592023561895,-5.4596597523256065,-10.613774726616256,23.182552244520178,1.220001220703125,2.1759159028066932,2.884000587463376,-2.2783396471166384,8.04634082204339,0.30283047017336884,5.465170704753383,-2.0502648075463554,33.09347384598496,-36.25884576178382,2.581170117290007,10,-1.0650005340576172,-3.479999542236328,-6.29500150680542,-9.115000724792473,-0.7700004577636719,4,-0.07949500793754904,-1.2162217892012825,42.7400016784668,-1.197194298332805,42.54999923706055,-1.1904813805631245,43.08000183105469,-0.07949500793754904
7193,2013-10-28,42.86999893188477,43.849998474121094,42.7400016784668,43.0099983215332,3817500.0,0.0023380517430635628,-4.550068665598535,1.7500357636735557,91.95801879515216,74.72689656484972,-0.5546329697466987,-3.3799132055828736,-5.27131238310556,-10.580000575145782,24.183762496243965,1.1099967956542969,2.441127150211443,2.7154991149902443,-2.4827952389902066,7.913793468970695,0.11635193800001531,5.314646291980473,-1.6138155613774714,36.36354628797102,-39.61519323919741,2.5991471769902255,10,-0.45999908447266336,-3.5049991607666087,-6.394999980926521,-9.214999198913574,-0.06999969482422586,0,-0.07324468084633085,-2.696974250787504,42.77000045776367,-1.2162217892012825,42.7400016784668,-1.197194298332805,42.54999923706055,-0.07324468084633085
7194,2013-10-29,42.91999816894531,43.0,42.11000061035156,42.65999984741211,4255600.0,0.0011662990041119148,3.2380723154194784,-1.857138964577751,91.41788513118226,77.73042601423134,-0.27274982305836915,-3.202685008234326,-5.03804532445038,-10.489468874656055,24.559619939976468,0.8899993896484375,2.740043029355121,2.516998481750491,-2.7126513254040603,7.7466482889050425,-0.09782642182678813,5.13182338532777,-1.1450517777152527,46.551640979545304,-32.73762238926653,2.614824903577276,10,-0.19499969482421875,-3.5549983978271484,-6.387498378753662,-9.124999046325676,-1.3199996948242188,1,-0.07688721756396177,-4.550068665598535,42.86999893188477,-2.696974250787504,42.77000045776367,-1.2162217892012825,42.7400016784668,-0.07688721756396177
7195,2013-10-30,42.72999954223633,43.34000015258789,42.400001525878906,43.060001373291016,2982000.0,-0.004426808826065054,1.1123579131448558,-1.2692460055460189,83.97084154697383,79.13381129331917,0.10548950130770152,-2.7546098457434596,-4.692356194316574,-10.16947511131243,25.451806878851425,0.9399986267089844,2.9806207301863736,2.073499870300296,-3.0873754452991875,7.234375185899779,-0.5069377874994458,4.6539375281000375,-0.6199989318847656,35.632166268388396,-40.16520251010282,2.5804376577997434,10,0.25,-3.364999771118164,-6.179999828338623,-8.935000419616692,-1.6800003051757812,2,-0.07301659174605923,3.2380723154194784,42.91999816894531,-4.550068665598535,42.86999893188477,-2.696974250787504,42.77000045776367,-0.07301659174605923
7196,2013-10-31,42.79999923706055,43.27999877929688,41.810001373291016,42.459999084472656,3416300.0,0.0016381861824039667,1.2615357980204507,-1.030297775928238,83.39621582249136,80.08438670717248,0.036156643718996406,-2.5530484239623803,-4.568792189674937,-10.105357791717182,26.588910522735397,1.4699974060058665,3.0897652124851405,1.8879995346069336,-3.159216857832007,6.935215927045874,-0.6356086616125367,4.411607730826404,1.0499992370605469,48.52937601561784,-24.17468489182842,2.5236081962194685,10,0.030000686645507812,-3.434999465942383,-5.545000076293945,-9.00500011444091,-1.4399986267089844,3,-0.05257009439504201,1.1123579131448558,42.72999954223633,3.2380723154194784,42.91999816894531,-4.550068665598535,42.86999893188477,-0.05257009439504201
7197,2013-11-01,42.93000030517578,43.41999816894531,42.70000076293945,43.36999893188477,3452800.0,0.003037408187677393,1.6666713761947485,-1.2941130271853365,82.67715057235448,81.19652626180705,-0.11188071730244786,-2.431233385276471,-4.546473080572213,-10.08299748926025,27.324633110655185,0.7199974060058594,3.114629387290634,1.7790006637573228,-3.1692503046721754,6.727251632186821,-0.6951248204574227,4.253126147972068,0.8791982269287075,54.90198645032566,-13.883413494298473,2.4741254842147486,11,-0.10000038146972656,-3.565000534057617,-5.537500381469727,-9.135001182556145,-1.3899993896484375,4,-0.04309337202352759,1.2615357980204507,42.79999923706055,1.1123579131448558,42.72999954223633,3.2380723154194784,42.91999816894531,-0.04309337202352759
7198,2013-11-04,43.27999877929688,43.45000076293945,43.0099983215332,43.02999877929688,3277000.0,0.008152771293572725,-2.034490016047837,-0.568183591548676,80.09048250720424,81.72579185057522,-0.4338196862692314,-2.4110292113156717,-4.733075336441338,-10.287910232034157,28.484674054732274,0.5200004577636719,2.9490143201279437,1.8154991149902386,-2.812191941248315,6.4431901712287925,-0.4983464131290418,4.129344643109519,0.4892158096313395,89.63402152978765,22.224615185143776,2.313845528119278,11,-0.4499988555908274,-3.914999008178718,-5.789999008178718,-9.484999656677246,-2.770000457763679,0,-0.02957483399720362,1.6666713761947485,42.93000030517578,1.2615357980204507,42.79999923706055,1.1123579131448558,42.72999954223633,-0.02957483399720362
7199,2013-11-05,44.060001373291016,44.2599983215332,43.13999938964844,43.2599983215332,4000700.0,0.018022241589508825,-1.1538422037193266,3.20001220703125,79.14691900286454,82.55362644544854,-1.1847828572111752,-2.6669832999708802,-5.360782805478067,-10.905801167957847,30.720071302262152,1.1199989318847656,2.746281282161469,2.17600154876709,-1.700092939383886,6.052096036918066,0.2379543046915984,4.114048792842581,-2.25,91.83684908727415,26.051211249185883,1.9380472440754881,11,-1.0250015258789062,-4.490001678466797,-6.4600019454956055,-10.26500225067138,-3.8300018310546875,1,-0.028597414819743427,-2.034490016047837,43.27999877929688,1.6666713761947485,42.93000030517578,1.2615357980204507,42.79999923706055,-0.028597414819743427
7200,2013-11-06,41.709999084472656,44.22999954223633,41.47000122070313,44.13000106811523,9488200.0,-0.05333640979509635,1.106869806658828,-3.024990940128546,39.62617435499606,79.0679532195954,1.1549948211495575,0.11832056818727921,-2.8571846408688586,-8.414328824638375,31.8649166776261,2.759998321533196,2.528196599017143,-0.4465007781982422,-3.28533942959659,2.3923378732001055,-1.865920103897416,0.9729185475009317,2.549999237060547,8.60208290890771,-51.067999560957354,1.4194193256991732,11,1.1550006866455078,-2.1399993896484375,-4.109999656677246,-7.78999996185302,-1.2000007629394531,2,-0.0026372719435641123,-1.1538422037193266,44.060001373291016,-2.034490016047837,43.27999877929688,1.6666713761947485,42.93000030517578,-0.0026372719435641123
7201,2013-11-07,40.88999938964844,42.27000045776367,40.86999893188477,42.0,6137000.0,-0.019659547178687897,-1.4347820318045994,0.4586775621897619,32.7242495443911,73.88977080862334,1.8829910604664946,1.1459264907073106,-1.9154187113046106,-7.466569742179487,32.5576381705537,1.4000015258788991,2.2206331149146266,-1.3610004425048814,-3.8633025573658415,1.1413016723560787,-2.612151499935358,-0.10984938507440489,3.3699989318847656,0.5899841110513879,-52.56270998044994,1.2511510574304792,11,1.6749992370605469,-1.3199996948242188,-3.309999465942383,-6.930000305175774,0.8400001525878906,3,0.0039129334751863976,1.106869806658828,41.709999084472656,-1.1538422037193266,44.060001373291016,-2.034490016047837,43.27999877929688,0.0039129334751863976
7202,2013-11-08,42.40999984741211,42.40999984741211,40.849998474121094,40.849998474121094,4150600.0,0.03717291466011785,1.0,-1.4054058698192315,47.2899643548307,68.92665364858763,0.3425802049917763,-0.13279212005002705,-3.3108882241563933,-8.842288191863958,33.109441773811874,1.5600013732910156,2.01074564847179,0.0014999389648409078,-2.067075257909984,2.070075135839666,-1.032787659472568,1.0357875374022498,1.8199996948242188,45.74784290606112,-2.984828761417134,1.0342875984374118,11,0.14499855041503906,-2.8400001525878906,-4.8550004959106445,-8.450000762939446,-1.1899986267089773,4,-0.024758293818400445,-1.4347820318045994,40.88999938964844,1.106869806658828,41.709999084472656,-1.1538422037193266,44.060001373291016,-0.024758293818400445
7203,2013-11-11,44.33000183105469,44.34000015258789,43.099998474121094,43.43999862670898,6906800.0,0.04527238836478653,1.7252788711847782,0.5705143723483643,56.92136828827093,65.09370733270858,-1.5070201641077858,-1.7718989078289695,-5.0701978905783065,-10.588293825855246,34.10368454842926,1.9300003051757812,1.8442631499268245,1.6855018615722628,-0.09579965138581059,3.466803374530336,0.7948511050932225,2.576152618051303,-3.4800033569335938,99.71351528009592,53.078825951738985,0.890650756479038,11,-1.7350025177001953,-4.720001220703125,-6.607501983642578,-10.370002746582024,-2.3700027465820312,0,-0.06293708098998663,1.0,42.40999984741211,-1.4347820318045994,40.88999938964844,1.106869806658828,41.709999084472656,-0.06293708098998663
7204,2013-11-12,43.77000045776367,44.5,43.540000915527344,44.16999816894531,3472400.0,-0.0126325592185903,-1.2325643288991008,-0.44943401240414715,56.73289471357366,62.06726879566412,-0.9093991642189323,-1.0158927141910112,-4.384613933471314,-9.858660129915194,34.15393322647039,0.9599990844726562,1.5844367419336933,0.9680004119873047,-0.6043888559775326,2.540389679952142,0.18180577800488606,1.7541950459697233,-2.920001983642578,80.00002090244203,32.395148530338965,0.7861946339824202,11,-1.095001220703125,-4.079999923706055,-6.017499923706055,-9.810001373291009,-2.420001983642578,1,-0.07448028563253595,1.7252788711847782,44.33000183105469,1.0,42.40999984741211,-1.4347820318045994,40.88999938964844,-0.07448028563253595
7205,2013-11-13,43.9900016784668,44.65999984741211,43.65999984741211,43.72999954223633,5376400.0,0.005026301539919231,-3.999980926586431,-0.6500090599578473,56.87568456789864,59.12054310070936,-1.0413859628352498,-1.104277144526371,-4.478722510498194,-9.898842361653386,33.942831991610156,1.0,1.223645476038861,1.0685014724731445,-0.4823809508911552,2.6193838958374442,0.2930602607909947,1.8439426841552944,-2.9940031433105503,82.41475256040185,31.98093375815219,0.7754412116821485,11,-1.2350025177001953,-4.220001220703125,-6.6425018310546875,-10.030002593994134,-4.3300018310546875,2,-0.08547401665753962,-1.2325643288991008,43.77000045776367,1.7252788711847782,44.33000183105469,1.0,42.40999984741211,-0.08547401665753962
7206,2013-11-14,43.33000183105469,44.099998474121094,42.91999816894531,43.93000030517578,5966800.0,-0.01500340582471904,1.510652803817965,-2.3076674785058247,52.880664008153715,55.80982237135372,-0.3333547953212701,-0.42594878439777517,-3.709186987876663,-9.06774203798173,33.07905907478572,1.1800003051757812,0.8640991866212318,0.38300151824951456,-1.1775947576512849,1.943597794150314,-0.3972966197008816,1.1632996561999107,-2.114163217163089,65.09192816356936,11.9497695881088,0.7802981379503996,11,-0.5750026702880859,-2.125001907348633,-6.410001754760742,-9.370002746582024,-2.720001220703125,3,-0.06508200762411187,-3.999980926586431,43.9900016784668,-1.2325643288991008,43.77000045776367,1.7252788711847782,44.33000183105469,-0.06508200762411187
7207,2013-11-15,43.68999862670898,43.93999862670898,43.31999969482422,43.41999816894531,4922100.0,0.008308257106887096,-1.6383078883504694,-0.4500019073534716,54.10821352206516,52.922903595227154,-0.6416890784067206,-0.768648495756743,-3.938054663494988,-9.261430222671883,32.03647946193942,0.6199989318847585,0.7004612048604884,0.7069984436035099,-0.8886559271735948,2.3026528143806146,-0.09082874178503886,1.5048256289920587,-2.2675103388061473,44.252857183571855,-10.556801737293938,0.7978271853885518,11,-0.9349994659423757,-2.0249996185302663,-6.599998474121087,-9.719999313354485,-3.469997406005845,4,-0.04486150483132412,1.510652803817965,43.33000183105469,-3.999980926586431,43.9900016784668,-1.2325643288991008,43.77000045776367,-0.04486150483132412
7208,2013-11-18,43.560001373291016,44.349998474121094,43.209999084472656,43.93999862670898,7235100.0,-0.002975446498148626,-1.1111064016162986,-1.4073948487545849,53.180930004865075,50.03779370656056,-0.5227715552315857,-0.6109035246917216,-3.680248560366863,-8.97313348286822,31.0298702199295,1.1399993896484375,0.5367971422708706,0.5395011901855469,-1.0741845499388347,2.1531869303099285,-0.2673416798766439,1.3463440602477377,-1.9432623918176262,36.78175787219023,-18.28462010720243,0.8068428700621906,11,-0.8050022125244141,-1.8300018310546875,-6.30000114440918,-9.110001564025879,-2.520000457763672,0,-0.05371901007383029,-1.6383078883504694,43.68999862670898,1.510652803817965,43.33000183105469,-3.999980926586431,43.9900016784668,-0.05371901007383029
7209,2013-11-19,38.77999877929688,41.11000061035156,38.41999816894531,40.72000122070313,33161300.0,-0.10973375673318986,-1.0225554421027163,5.10530648302457,36.51877364167533,49.69252696063603,3.8325301552485485,4.037437757123463,1.1501532112580364,-4.052876547230191,29.694747712566038,5.140003204345703,0.24954664233646184,-4.025501251220696,-6.514327790175251,-1.5366747122661408,-5.269914520697974,-2.7810879817434184,5.880001068115227,5.769238998666804,-49.61747238255023,1.2444132694772758,11,2.760000228881829,2.760000228881829,-1.5099983215332102,-3.924999237060554,1.3899993896484304,1,0.08200104191012647,-1.1111064016162986,43.560001373291016,-1.6383078883504694,43.68999862670898,1.510652803817965,43.33000183105469,0.08200104191012647
7210,2013-11-20,38.709999084472656,39.75,38.45000076293945,39.0099983215332,11858000.0,-0.0018050463390317795,-2.1707457770623892,0.15463858738398617,36.04096019931198,50.06105036673835,3.835579787333266,4.010630994298872,1.2714224532092828,-3.8800864917796503,28.581917660189397,1.2999992370605469,-0.04777700830582887,-3.903500938415526,-6.994856989177762,-0.8121448876532895,-5.449178963796641,-2.3578229130344113,5.825200729370117,4.890403045582092,-49.24193305135498,1.545678025381117,11,2.8299999237060547,2.8299999237060547,-0.5399990081787109,-2.9549999237060547,1.2999992370605469,2,0.06819941751709813,-1.0225554421027163,38.77999877929688,-1.1111064016162986,43.560001373291016,-1.6383078883504694,43.68999862670898,0.06819941751709813
7211,2013-11-21,39.06999969482422,39.5099983215332,37.90999984741211,38.959999084472656,9749000.0,0.00929993848788202,2.232327124482703,-0.36666963366097427,37.029572097754645,48.92100678261879,3.565179205212317,3.5432498969036885,0.9766359489821497,-4.117394313498636,27.47212179312196,1.5999984741210938,-0.4118698356446657,-3.3600002288818374,-6.8320006164304345,0.11200015866675983,-5.096000422656132,-1.6240000351075423,5.342896086120604,18.012423831911608,-34.534502013466295,1.7360001937742986,11,2.2150001525878906,2.2150001525878906,-0.5949993133544922,-2.9549999237060547,0.8100013732910085,3,0.015101104612141869,-2.1707457770623892,38.709999084472656,-1.0225554421027163,38.77999877929688,-1.1111064016162986,43.560001373291016,0.015101104612141869
7212,2013-11-22,39.36999893188477,39.4900016784668,39.099998474121094,39.27999877929688,4832400.0,0.007678506255537343,1.3636153463802472,0.8181786655569427,36.81726783923332,46.687217843836834,3.1163213572816204,3.1362689450751517,0.725726834060616,-4.3033666908336485,26.036042584107012,0.4200019836425781,-0.3897693915683291,-2.890000915527338,-6.615594954233181,0.835593123178505,-4.752797934880263,-1.027203896174413,4.78278101171874,22.67079807156361,-24.144499024131584,1.862797019352923,11,1.9150009155273366,1.9150009155273366,-0.4499988555908274,-2.80999946594239,1.1300010681152273,4,0.03149610647976275,2.232327124482703,39.06999969482422,-2.1707457770623892,38.709999084472656,-1.0225554421027163,38.77999877929688,0.03149610647976275
7213,2013-11-25,39.72999954223633,40.02999877929688,39.54999923706055,40.0099983215332,4057100.0,0.009144034039076487,1.9999999999999112,-3.1110922731318613,34.97570877639578,44.26975273970596,2.274363930715765,2.6656343832903318,0.4187221700107031,-4.551039239848372,24.306073492066478,0.6599998474121094,-0.23382419192881088,-2.373000335693362,-6.251851625869364,1.5058509544826393,-4.312425980781363,-0.43357469060536147,4.173069197519531,56.874976903205656,15.10379693346502,1.9394256450879999,11,1.5550003051757812,1.5550003051757812,-0.654998779296875,-3.0149993896484375,0.9500007629394531,0,0.012333291822616,1.3636153463802472,39.36999893188477,2.232327124482703,39.06999969482422,-2.1707457770623892,38.709999084472656,0.012333291822616
7214,2013-11-26,39.61999893188477,40.099998474121094,39.22999954223633,39.91999816894531,7039900.0,-0.0027687040427628595,1.6363610091610554,1.0714305177111463,41.413312194209134,42.55171136485157,1.9375316720556626,2.6516844338052863,0.5612232468439444,-4.332840327426538,23.2820354360237,0.8699989318847656,-0.2986079447179151,-2.3180009841918903,-6.32902192171634,1.6930199533325592,-4.323511452954115,-0.31249051542966555,4.043347052177339,78.08219893920028,30.78869923355561,2.0055104687622243,11,1.5100002288818288,1.6650009155273366,-0.5449981689453196,-2.904998779296882,-0.20999908447266336,1,0.03584053563665801,1.9999999999999112,39.72999954223633,1.3636153463802472,39.36999893188477,2.232327124482703,39.06999969482422,0.03584053563665801
7215,2013-11-27,39.61000061035156,39.70000076293945,39.27000045776367,39.650001525878906,3959300.0,-0.0002523554215738688,5.142888283378746,0.13333672418397377,44.36620285860503,41.60566012601282,1.4090669824307724,2.546516794129822,0.6010521997843981,-4.208972905294651,22.01764574749177,0.43000030517578125,-0.6325061085225201,-2.171999359130858,-6.294465924284708,1.9504672060229922,-4.233232641707787,-0.11076607655392934,3.823211528244549,77.62565429066618,23.41552413712312,2.0612332825769255,11,1.519998550415039,1.6749992370605469,0.2974996566772461,-2.695000648498535,-1.2299995422363352,2,0.014137782124835407,1.6363610091610554,39.61999893188477,1.9999999999999112,39.72999954223633,1.3636153463802472,39.36999893188477,0.014137782124835407
7216,2013-11-29,40.54999923706055,40.599998474121094,39.81999969482422,40.18999862670898,4284900.0,0.02373134592841497,2.3913057900585475,-8.999809269502371,41.372908993627526,40.190626289519756,0.03716256850198363,1.5065527323370418,-0.2991897578090601,-5.008361752603697,21.100657800375657,0.9899978637695312,-0.932811126273279,-1.1195007324218764,-5.247794595757334,3.008793130913581,-3.183647664089605,0.9446461992458524,2.6622844098882013,96.66671752929688,39.676545167795254,2.064146931667728,11,0.5799999237060547,0.7350006103515625,-0.41249942779541016,-3.6349992752075195,-2.7099990844726562,4,-0.01331691555332537,5.142888283378746,39.61000061035156,1.6363610091610554,39.61999893188477,1.9999999999999112,39.72999954223633,-0.01331691555332537
7217,2013-12-02,41.08000183105469,41.91999816894531,40.56999969482422,40.59000015258789,6429000.0,0.01307034781667138,-4.094308931386168,1.3611134658584905,32.69435457268072,37.914340130388155,-1.0080049756734581,0.8757465611738695,-0.7566669975624691,-5.407775232618704,19.810808982297342,1.3699989318847656,-1.270522986160131,-0.49699821472167827,-4.589118262247339,3.595121832803983,-2.5430582384845124,1.5490618090411559,1.920190463912597,68.77335439690174,16.477403918044274,2.046060023762832,12,-1.1650028228759766,0.20499801635742188,-0.9100017547607422,-4.16500186920166,-3.5500030517578054,0,-0.029211312304088355,2.3913057900585475,40.54999923706055,5.142888283378746,39.61000061035156,1.6363610091610554,39.61999893188477,-0.029211312304088355
7218,2013-12-03,42.0,42.0099983215332,40.31999969482422,40.84000015258789,6307000.0,0.022395280621672953,1.8644129713023998,2.3673385181898157,40.92307102421334,38.40370650622572,-2.42787782225124,-0.15290207455650773,-1.6109744158370631,-6.196097284780286,18.40816262635104,1.6899986267089844,-1.5232478015491182,0.48699989318847514,-3.532365734347067,4.506365520724017,-1.5226829205792995,2.49668270695625,0.7965845970650776,99.6403479883638,48.74826560816284,2.009682813767773,12,-2.0400009155273438,-0.7150001525878906,-1.5024995803833008,-4.984999656677246,-4.189998626708984,1,-0.0357142857142857,-4.094308931386168,41.08000183105469,2.3913057900585475,40.54999923706055,5.142888283378746,39.61000061035156,-0.0357142857142857
7219,2013-12-04,42.79999923706055,43.0,41.599998474121094,42.0,6631600.0,0.019047600882393878,1.333334392970789,0.689654605425421,44.24006239415408,39.314717861208166,-2.9029479582865463,-1.108996316837903,-2.315612061854523,-6.856355930642643,16.627223653703787,1.4000015258789062,-1.8268664340168712,1.349999237060544,-2.5386467529106653,5.238645227031753,-0.5943237579250606,3.2943222320461487,-4.8899993896484375,94.63804859290835,45.76155562910982,1.944322994985603,12,-2.344999313354492,-1.5149993896484375,-1.9124994277954102,-5.710000038146973,-5.939998626708984,2,-0.04953268620736462,1.8644129713023998,42.0,-4.094308931386168,41.08000183105469,2.3913057900585475,40.54999923706055,-0.04953268620736462
7220,2013-12-05,41.599998474121094,43.18999862670898,41.540000915527344,42.56999969482422,5397400.0,-0.028037401503044235,-2.027528907802994,-1.2125026822115728,42.04229929138544,39.87168754938937,-1.3967752980014296,0.08679074254162344,-1.0225563204178982,-5.5148289440701035,16.535584714581507,1.6499977111816335,-2.170278601606597,0.15549850463867188,-3.731910083675359,4.042907092952703,-1.7882057895183436,2.0992027987956874,-3.5881986236572274,52.818971616153156,5.746031801377107,1.943704294157016,12,-0.4549999237060547,-0.3149986267089844,-0.5549993515014648,-4.5099992752075195,-4.549999237060547,3,-0.05264419968840528,1.333334392970789,42.79999923706055,1.8644129713023998,42.0,-4.094308931386168,41.08000183105469,-0.05264419968840528
7221,2013-12-06,41.04999923706055,42.400001525878906,40.88999938964844,41.790000915527344,5002600.0,-0.013221135991211552,-1.8490569432798436,0.7628873682554664,38.06509958224574,40.0103355208352,-0.599411129189555,0.6844852832341815,-0.40106061080295774,-4.815484635064564,16.80397135544024,1.5100021362304688,-1.8909436637546904,-0.4025007247924819,-4.285760918215168,3.480759468630204,-2.344130821503825,1.539129371918861,-2.8310714355468747,25.435533585963032,-21.08557298696405,1.9416300967113422,12,0.15999984741210938,0.2350006103515625,0.12250041961669922,-3.9250001907348633,-3.479999542236328,4,-0.06504258754126369,-2.027528907802994,41.599998474121094,1.333334392970789,42.79999923706055,1.8644129713023998,42.0,-0.06504258754126369
7222,2013-12-09,41.36000061035156,41.86999893188477,41.06999969482422,41.06999969482422,4514500.0,0.00755179973331499,-4.517218699850092,-0.391892240201663,40.213521199226605,40.59231467892751,-0.6676562669726565,0.3075558349903531,-0.6167583341051,-4.977133219890334,16.98517787575963,0.8199996948242259,-1.5661069310957672,-0.03999938964843608,-3.8970570736989387,3.8170582944020666,-1.9685282316736874,1.8885294523768152,-2.942229975830081,36.236979183973574,-11.040371720487293,1.9285288420252507,12,-0.15000152587890625,-0.07500076293945312,-0.2625007629394531,-2.930002212524414,-14.530000686645511,0,-0.08510639279059118,-1.8490569432798436,41.04999923706055,-2.027528907802994,41.599998474121094,1.333334392970789,42.79999923706055,-0.08510639279059118
7223,2013-12-10,41.540000915527344,41.93000030517578,41.15999984741211,41.41999816894531,2486400.0,0.004352038262076974,-1.4062537252938512,0.4138012680539844,70.78315052658905,43.855630049191944,-0.6301771948699795,-0.09716304149819166,-0.6829448456735889,-5.008782678157488,15.971999959618483,0.7700004577636719,-1.2526396185097468,0.27950096130371094,-3.32490367358033,3.883905596187752,-1.522701356138306,2.081703278745728,-2.9313411613183646,28.260945282296074,-23.26446190420521,1.8022023174420203,12,-0.3100013732910156,-0.2550010681152344,-0.4425010681152344,-2.835000991821289,-17.110000610351562,1,-0.09653351102194008,-4.517218699850092,41.36000061035156,-1.8490569432798436,41.04999923706055,-2.027528907802994,41.599998474121094,-0.09653351102194008
7224,2013-12-11,40.5099983215332,41.4900016784668,40.2599983215332,41.36000061035156,3279000.0,-0.024795439848176115,1.2162134297428355,-7.083190285459978,61.842096677449874,45.79739602906359,0.6027320159097584,0.7126223951356678,0.436742326577793,-3.841778443816338,14.850013459717113,1.2800025939941406,-0.9607634043016446,-0.5875015258789062,-4.004025148198323,2.829022096440511,-2.295763337038615,1.1207602852808023,-1.7180850124242255,8.53242231949195,-46.8723211958309,1.7082618111597097,12,0.9950008392333984,0.7750015258789062,0.5875015258789062,-1.6099987030029297,-16.039999008178714,2,-0.06665013725283209,-1.4062537252938512,41.540000915527344,-4.517218699850092,41.36000061035156,-1.8490569432798436,41.04999923706055,-0.06665013725283209
7225,2013-12-12,40.22999954223633,41.040000915527344,40.0,40.5099983215332,4934600.0,-0.006911843764457526,-1.810821399482437,0.3294094415747028,57.71276447340187,47.612935526816294,1.095086467953216,0.7341272072953018,0.8143702022092896,-3.423897640165272,13.640453722178059,1.0400009155273438,-0.6572281145061183,-0.6795001983642592,-3.8292410073321435,2.470240610603625,-2.254370602848205,0.8953702061196864,-1.2621628204233488,9.583308166943763,-48.46308974325707,1.5748704044839428,12,1.364999771118164,1.0550003051757812,1.072500228881836,-0.7250003814697266,-14.219999313354489,3,-0.08376830649343403,1.2162134297428355,40.5099983215332,-1.4062537252938512,41.540000915527344,-4.517218699850092,41.36000061035156,-0.08376830649343403
7226,2013-12-13,40.5099983215332,41.25,40.38000106811523,40.38000106811523,3951400.0,0.0069599498504322455,-12.384881741884907,-0.4642779291553387,57.59999593098955,50.38022901107283,0.903868251225667,0.24456759758536606,0.636299931721112,-3.56298641032199,13.000774547724644,1.0200004577636719,-0.4599576865432269,-0.25850124359131144,-3.1974329883522685,2.6804305011696457,-1.7279671159717935,1.2109646287891707,-1.3732751235243867,26.42477932078634,-34.60528924977717,1.4694658723804792,12,1.085000991821289,0.7750015258789062,0.7075014114379883,-1.0049991607666016,-14.439998626708984,4,-0.08541099056608659,-1.810821399482437,40.22999954223633,1.2162134297428355,40.5099983215332,-1.4062537252938512,41.540000915527344,-0.08541099056608659
7227,2013-12-16,41.72999954223633,41.88999938964844,40.709999084472656,40.86000061035156,4278500.0,0.030116052116808678,-1.0170911189433633,6.6924408709427645,61.96172161473021,52.7178568544636,-0.2394111463960371,-1.19085652518379,-0.48032425152010205,-4.643133123384274,12.229056230284167,1.3800010681152344,-0.2645396320687752,1.059499931335452,-1.5852372328143929,3.704237095485297,-0.2628686507394704,2.3818685134103745,-2.4311453270795056,89.63726780751792,26.921585822447774,1.3223685820749231,12,-0.13500022888183594,-0.44499969482421875,-0.6625003814697266,-2.2250003814697266,-16.709999084472656,0,-0.09968847095724587,-12.384881741884907,40.5099983215332,-1.810821399482437,40.22999954223633,1.2162134297428355,40.5099983215332,-0.09968847095724587
7228,2013-12-17,41.22000122070313,41.68000030517578,40.84000015258789,41.63999938964844,3630700.0,-0.012221383348375303,2.3600006103515625,-0.48275710871899735,59.13243490518342,54.372564911244645,0.1657378903495399,-0.9119076596931848,0.16600762634490707,-3.990355266380327,11.151140777444256,0.8899993896484375,-0.1000525022570713,0.6665016174316492,-1.6232221636081903,2.9562253984714886,-0.47836027308827056,1.8113635079515689,-1.7655012290842222,64.55034998344983,3.622346040698204,1.144861890519921,12,0.3749980926513601,0.06499862670897727,-0.1575021743774485,-1.6500015258789134,-16.620000839233402,1,-0.3491023986134568,-1.0170911189433633,41.72999954223633,-12.384881741884907,40.5099983215332,-1.810821399482437,40.22999954223633,-0.3491023986134568
7229,2013-12-18,41.959999084472656,42.209999084472656,40.959999084472656,41.63000106811523,4616000.0,0.017952397910115936,2.0120553913750867,-0.7857129881925824,62.381448909977166,56.632470424421506,-0.7889065836520643,-1.4771889339495843,-0.3830481194747364,-4.5692069855033,10.447305142643506,1.25,0.14111411813125585,1.2474994659423828,-0.9639911835073249,3.4589901153920906,0.1417541412175254,2.3532447906672402,-2.3560791474501457,88.6877781191636,28.637936666495378,1.1057453247248545,12,-0.7599983215332031,-0.6749992370605469,-0.8574991226196289,-2.3499984741210938,-17.239999771118168,2,-0.41777881701107733,2.3600006103515625,41.22000122070313,-1.0170911189433633,41.72999954223633,-12.384881741884907,40.5099983215332,-0.41777881701107733
7230,2013-12-19,41.349998474121094,42.0,41.20000076293945,42.0,3010600.0,-0.014537669772669126,1.4615303355751963,-1.9697134335949267,54.366808135300154,58.443771374760885,-0.24372848137990388,-0.6948927990669205,0.3957227829115695,-3.807635590885738,9.705433355557734,0.7999992370605469,0.2131327970515784,0.5054988861083984,-1.5091160465630296,2.5201138187798264,-0.5018085802273191,1.512806352444116,-1.6026353895111214,53.00538018815043,-2.3130076832865925,1.0073074663357142,12,-0.24499893188476562,-0.06499862670898438,-0.16749858856201172,-1.6599979400634766,-17.379999160766605,3,-0.4082224856992669,2.0120553913750867,41.959999084472656,2.3600006103515625,41.22000122070313,-1.0170911189433633,41.72999954223633,-0.4082224856992669
7231,2013-12-20,39.65999984741211,41.45000076293945,39.63999938964844,41.41999816894531,10066500.0,-0.04087058498361662,-1.0111134894110316,2.707683369132716,43.1201426815632,58.76672931724272,1.3727196683265603,1.0978614255797225,2.1500014898572672,-1.9863300244836495,8.72772344743744,1.8100013732910156,0.1392510508854201,-1.2139997482299805,-3.1342784044634158,0.7062789080034548,-2.174139076346698,-0.2538604201132628,3.529998779296868,0.7782280209585727,-50.65550565760166,0.9601393281167191,12,1.2649993896484375,1.4699993133544922,1.6024999618530273,0.1100006103515625,-16.94000053405762,4,-0.3441754833849542,1.4615303355751963,41.349998474121094,2.0120553913750867,41.959999084472656,2.3600006103515625,41.22000122070313,-0.3441754833849542
7232,2013-12-23,40.61000061035156,40.7400016784668,39.58000183105469,39.7599983215332,4901100.0,0.02395362497716813,1.090081482983425,-0.48295630650254784,43.28502611317304,55.71138216019649,0.3410035033734431,0.25878993353584434,1.268263409651631,-2.808066200805868,7.712113430490774,1.1599998474121094,0.20169502565265418,-0.32599906921386435,-2.1175746955421175,1.4655765571143888,-1.221786882377991,0.5697887439502622,2.5089980316162013,39.163492583814644,-5.917451935123026,0.8957878131641256,12,0.2849998474121094,0.5199985504150391,1.3699989318847656,-0.8400001525878906,-17.06999969482422,0,-0.35803990881549186,-1.0111134894110316,39.65999984741211,1.4615303355751963,41.349998474121094,2.0120553913750867,41.959999084472656,-0.35803990881549186
7233,2013-12-24,40.22000122070313,40.7400016784668,40.06999969482422,40.52000045776367,1520000.0,-0.009603530750723954,-1.2333314259919765,-0.3529393285253234,37.02214098186637,52.953609305131664,0.5856581616800796,0.7245281769796676,1.7121177375233927,-2.300188504731402,7.056947795317578,0.6700019836425781,0.3530095585691697,-0.7404985427856374,-2.475129867040799,0.9941327814695242,-1.6078142049132182,0.1268171193419434,2.7574375488281078,24.334602966474414,-13.87964227683213,0.8673156621275815,12,0.6749992370605398,0.9099979400634695,1.9899978637695241,-0.45000076293946023,-17.150001525878913,1,-0.3779214396223166,1.090081482983425,40.61000061035156,-1.0111134894110316,39.65999984741211,1.4615303355751963,41.349998474121094,-0.3779214396223166
7234,2013-12-26,41.040000915527344,41.16999816894531,40.2400016784668,40.2400016784668,3396600.0,0.020387858526521363,-1.3249934434828219,-2.6666709052300264,47.07114172801041,51.771206777865935,-0.1690296706692962,0.017250498837015016,0.9240515749811209,-2.9953868906626013,6.055783881167241,0.9499969482421804,0.4766735826346462,0.008501052856445312,-1.6072797015276876,1.6242818072405782,-0.7993893243356212,0.8163914300485118,1.8015403764648354,60.33058632887129,22.9738233378691,0.8078903771920659,12,-0.14500045776367188,-0.4900016784667969,1.202498435974121,-1.2700004577636719,-18.260000228881832,3,-0.40058479939842295,-1.2333314259919765,40.22000122070313,1.090081482983425,40.61000061035156,-1.0111134894110316,39.65999984741211,-0.40058479939842295
7235,2013-12-27,40.16999816894531,41.2400016784668,40.060001373291016,41.02000045776367,2729700.0,-0.021198896860961547,-1.2056165394501823,-1.0625038743056052,45.54655378046881,50.431935427808085,0.7728391036903233,0.9816896914816766,1.7849435982576765,-2.0067699173970297,5.051851220179706,1.1800003051757812,0.25252958192454855,-0.8895015716552734,-2.4186496351411435,0.6396464918305966,-1.654075603398205,-0.12492753991234196,2.5410815446093693,31.55062432554278,-7.011956331245177,0.7645740317429349,12,0.7250022888183594,0.3800010681152344,1.3700008392333984,-0.3999977111816406,-17.049997329711914,4,-0.38461537365801857,-1.3249934434828219,41.040000915527344,-1.2333314259919765,40.22000122070313,1.090081482983425,40.61000061035156,-0.38461537365801857
7236,2013-12-30,40.0099983215332,40.2599983215332,39.31999969482422,40.2599983215332,3749900.0,-0.003983068327242378,6.519989013671875,0.294116855082285,43.06268061494646,48.33204198338767,0.954870026512566,1.1585597026837888,1.8944553636863048,-1.7127132665389198,4.907987771572423,0.9399986267089844,0.15147446111564022,-1.0225013732910142,-2.6075750369536834,0.562572290371655,-1.8150382051223488,-0.2299645414596796,2.575838276721477,35.93739134581189,-2.798766413247833,0.7925368318313329,12,0.7550010681152344,0.5400009155273438,1.5300006866455078,-0.23999786376953125,-16.299999237060547,0,-0.4008997670851203,-1.2056165394501823,40.16999816894531,-1.3249934434828219,41.040000915527344,-1.2333314259919765,40.22000122070313,-0.4008997670851203
7237,2013-12-31,39.88000106811523,40.290000915527344,39.70000076293945,40.02000045776367,2926900.0,-0.003249119191989891,-1.3600006103515625,0.5599975585937784,41.42561751419571,46.36461782883348,0.8882575688807179,1.2585741528390813,1.9665772634426375,-1.4574747863986985,5.428103415573971,0.5900001525878906,0.10592290444303387,-1.092498588562016,-2.7587692120893053,0.5737720349652733,-1.9256339003256642,-0.2593632767983678,2.509885315933623,29.16670805873796,-10.44445333474254,0.8331353117636453,12,0.8849983215332102,1.2649974822998118,1.404998779296882,-0.1100006103515554,-15.330001831054677,1,-0.4302909050942947,6.519989013671875,40.0099983215332,-1.2056165394501823,40.16999816894531,-1.3249934434828219,41.040000915527344,-0.4302909050942947
7238,2014-01-02,40.5,41.0,39.61999893188477,39.75,4012800.0,0.015546612720140462,-1.7326696025925024,-5.357166212533788,49.94607157891964,44.982909236493754,0.17364671159220535,0.548562170651337,1.299872217691373,-1.9409688704958867,5.806994885021213,1.3800010681152273,0.055325469149671846,-0.3974996566772475,-2.002962270870917,1.207962957516422,-1.2002309637740822,0.4052316504195872,1.70569318269537,61.458285732450925,17.17578663569705,0.802731307096833,1,0.15999984741210938,0.7099990844726562,0.7849998474121094,-0.7299995422363281,-15.260000228881836,3,-0.418765409493152,-1.3600006103515625,39.88000106811523,6.519989013671875,40.0099983215332,-1.2056165394501823,40.16999816894531,-0.418765409493152
7239,2014-01-03,40.68000030517578,40.849998474121094,40.34000015258789,40.5,2564800.0,0.0044444519796489335,-1.0399932861328125,0.24000040690104166,52.45365888764691,44.770337097865614,-0.23134398901747488,0.21248776778658396,1.0655901855777614,-1.985704278067196,5.669284007215776,0.5099983215332031,-0.14318042007445797,-0.11149940490722798,-1.4449756705543422,1.2219768607398862,-0.7782375377307815,0.5552387279163256,1.3525512682473178,70.83329194126166,21.246106607745737,0.6667381328235553,1,-0.2950000762939453,0.529998779296875,0.6049995422363281,-0.9099998474121094,-15.260000228881836,4,-0.4328908672134649,-1.7326696025925024,40.5,-1.3600006103515625,39.88000106811523,6.519989013671875,40.0099983215332,-0.4328908672134649
7240,2014-01-06,39.40999984741211,40.45000076293945,38.29999923706055,39.959999084472656,11006600.0,-0.031219283388306374,1.8104547460488032,-3.0555461365659307,44.58661956865369,44.933278974209,0.8208489273744846,1.380801070242164,2.28251841031242,-0.5864506774488873,5.928756881354437,2.3800010681152344,-0.3237046244563615,-1.2719999313354506,-2.683331660576279,0.13933179790537764,-1.9776657959558648,-0.5663340667150365,2.4597986132950567,41.11112209994786,-10.934783713625336,0.7056658646204154,1,0.3600006103515625,1.3349990844726562,1.797499656677246,0.3600006103515625,-14.520000457763668,0,-0.4219740985829672,-1.0399932861328125,40.68000030517578,-1.7326696025925024,40.5,-1.3600006103515625,39.88000106811523,-0.4219740985829672
7241,2014-01-07,38.38000106811523,39.68999862670898,37.77999877929688,39.150001525878906,7839100.0,-0.026135467731155493,1.0648706607693343,1.4000027743291454,33.199595649482234,43.81267558935446,1.84411387850961,2.319432662310824,3.240256762583819,0.5551906735454537,6.774500249741186,1.9099998474120952,-0.6521781547859149,-2.168498802185063,-3.9016827835900685,-0.43531482078005723,-3.0350907928875657,-1.30190681148256,3.2042134547002092,18.633604389979983,-27.47344563743587,0.8665919907025043,1,1.1299991607666087,2.1049976348877024,2.827498435974128,1.3899993896484446,-13.700000762939446,1,-0.3976029130848385,1.8104547460488032,39.40999984741211,-1.0399932861328125,40.68000030517578,-1.7326696025925024,40.5,-0.3976029130848385
7242,2014-01-08,37.84000015258789,39.0,37.61000061035156,38.47000122070313,6931900.0,-0.014069851498153096,-1.5504572386495274,0.8181827189362467,33.09998821258091,43.37688083721163,2.1790157608809935,2.721748203801681,3.699265441518108,1.2185592568747836,7.700746082884627,1.3899993896484375,-0.8777067759631976,-2.5324996948242173,-4.601141201618702,-0.46385818802973233,-3.5668204482214634,-1.4981789414269713,3.363792795875689,6.7846484851485584,-35.46145218929251,1.0343207533972427,1,1.585000991821289,2.559999465942383,3.367499351501465,1.9300003051757812,-13.05999946594238,2,-0.3734144030427251,1.0648706607693343,38.38000106811523,1.8104547460488032,39.40999984741211,-1.0399932861328125,40.68000030517578,-0.3734144030427251
7243,2014-01-09,37.52999877929688,37.88000106811523,36.86000061035156,37.5,8088000.0,-0.008192425265352687,1.7945089514334138,-0.04761702926413872,26.854752108447443,41.130615323926854,2.310261025127609,2.8626989011841673,3.91977870778765,1.6584036315450064,8.782517274613127,1.0200004577636648,-0.8594826676161773,-2.642000961303701,-4.992334273335224,-0.2916676492721777,-3.8171676173194626,-1.4668343052879393,3.2425390885932543,16.791943049120885,-18.770784780424005,1.1751666560157625,1,1.5200023651122976,2.4950008392333913,3.070000648498528,2.2400016784667898,-12.539999008178718,3,-0.3458566470670029,-1.5504572386495274,37.84000015258789,1.0648706607693343,38.38000106811523,1.8104547460488032,39.40999984741211,-0.3458566470670029
7244,2014-01-10,37.810001373291016,37.93000030517578,36.86000061035156,37.72000122070313,4837800.0,0.0074607674687321435,5.484885616192909,3.0001271617487983,30.84417501200346,39.49701768298627,1.7029870218756997,2.498128270492387,3.5500847390071186,1.5054422793186077,9.807129556202037,1.0699996948242188,-0.915079258869099,-2.226998519897464,-4.795619316694186,0.3416222768992583,-3.511308918295825,-0.9426881214991027,2.414781278543721,26.462415670223155,-6.609152644754811,1.2843103983983608,1,1.1199989318847656,2.214998245239258,2.812498092651367,1.9599990844726562,-12.930002212524414,4,-0.3324517626453275,1.7945089514334138,37.52999877929688,-1.5504572386495274,37.84000015258789,1.0648706607693343,38.38000106811523,-0.3324517626453275
7245,2014-01-13,36.86000061035156,38.43000030517578,36.599998474121094,37.79999923706055,5669700.0,-0.025125647406364138,-1.5068468454345219,-10.444411477981582,33.5294236443806,38.437766908478956,2.3848840504902284,3.3547098648677576,4.4036309541784675,2.5132635332847926,10.5188478444325,1.8300018310546875,-0.9018418790500746,-3.0084993362426786,-5.940279529332393,-0.07671914315296391,-4.474389432787532,-1.5426092396978248,2.8937125556755277,8.414308200364205,-27.554841888148474,1.4658900965448574,1,1.9399986267089844,3.0349979400634766,4.0099992752075195,2.9099998474121094,-12.020000457763672,0,-0.31036354705986824,5.484885616192909,37.810001373291016,1.7945089514334138,37.52999877929688,-1.5504572386495274,37.84000015258789,-0.31036354705986824
7246,2014-01-14,37.04999923706055,37.22999954223633,35.66999816894531,36.93999862670898,12134700.0,0.005154601832958905,5.638286474904227,-0.1170220968691105,27.002580095071664,36.83520719524295,1.9342623618662458,3.048504460174513,4.1151402518766815,2.3995427293693155,11.62665206962087,1.5600013732910156,-1.0876331780944497,-2.64550075531006,-5.816477298541287,0.5254757879211667,-4.230989026925677,-1.0600124836944431,2.1991195782615804,41.441450729717964,5.6336169697159235,1.5854882716156138,1,1.2849998474121094,1.9850006103515625,4.164999961853027,2.720001220703125,-12.409999847412106,1,-0.32820513084514846,-1.5068468454345219,36.86000061035156,5.484885616192909,37.810001373291016,1.7945089514334138,37.52999877929688,-0.32820513084514846
7247,2014-01-15,37.56999969482422,37.849998474121094,36.40999984741211,37.29999923706055,14038700.0,0.014035100363606112,2.469884501721214,2.4545359966706695,33.16390977735159,34.97052255062428,1.1757741683699692,2.319805255450703,3.496468511856442,1.936465881386198,12.851453895372089,1.4399986267089844,-1.1957903021735632,-1.9175003051757784,-5.07227851204749,1.2372779016959328,-3.494889408611634,-0.3401112017399228,1.0348774041500803,68.84058171324003,30.276863825620367,1.5773891034358563,1,0.6899986267089844,1.3699989318847656,3.677499771118164,2.200000762939453,-12.399999618530273,2,-0.34309287980708214,5.638286474904227,37.04999923706055,-1.5068468454345219,36.86000061035156,5.484885616192909,37.810001373291016,-0.34309287980708214
7248,2014-01-16,26.82999992370605,28.20000076293945,25.78000068664551,25.90999984741211,85048000.0,-0.28586637898210443,-3.1017006137468424,3.4074019129967796,10.061836039877406,30.260320011983225,10.921249370371857,12.57098765237524,13.9996796537481,12.673430628078695,15.263794655236687,11.789999008178707,-1.5550282959572144,-11.938000011444093,-18.330958508257357,-5.545041514630828,-15.134479259850725,-8.74152076303746,11.246598967863033,8.300389476079156,-26.37355762856675,3.196479248406633,1,6.285000801086429,7.164999961853031,14.417499542236332,12.94000053405762,-1.5200004577636648,3,-0.07640697886283754,2.469884501721214,37.56999969482422,5.638286474904227,37.04999923706055,-1.5068468454345219,36.86000061035156,-0.07640697886283754
7249,2014-01-17,24.43000030517578,27.04999923706055,24.40999984741211,27.01000022888184,60329500.0,-0.08945209188799563,-1.01526606412912,-2.8043475105992743,9.265015237070017,26.335697308473932,12.039902858745563,14.324785776343724,16.10497470712987,15.044752518057877,17.466467958898246,2.639999389648441,-2.0006689385839636,-13.461499691009521,-22.336733642964077,-4.586265739054962,-17.8991166669868,-9.023882715032244,13.419998168945312,0.14265661277205224,-33.483597507959104,4.43761697597728,1,7.619998931884766,8.879999160766602,16.827499389648438,15.34000015258789,1.3899993896484375,4,0.022922613956076754,-3.1017006137468424,26.82999992370605,2.469884501721214,37.56999969482422,5.638286474904227,37.04999923706055,0.022922613956076754
7250,2014-01-21,24.46999931335449,25.09000015258789,24.25,24.59000015258789,24850500.0,0.0016372905312749264,-2.0000034059829495,0.046511954566659824,9.531250170742467,23.70588114416951,10.79277403495772,13.655461841884037,15.840418944418207,14.988631293754093,19.79609792077584,0.8400001525878906,-2.6661250556312623,-12.577500724792483,-23.121495716785976,-2.0335057327989894,-17.849498220789233,-7.305503228795736,10.691999435424808,1.617642191454041,-30.40610227320828,5.271997495996747,1,7.155000686645511,8.76000022888184,16.925000190734867,15.300001144409183,1.1000003814697301,1,0.016755204696240256,-1.01526606412912,24.43000030517578,-3.1017006137468424,26.82999992370605,2.469884501721214,37.56999969482422,0.016755204696240256
7251,2014-01-22,26.01000022888184,26.11000061035156,24.46999931335449,24.60000038146973,23685400.0,0.0629342443294183,1.0372679195928645,-11.749916554080555,16.351287858112556,21.844914438117474,8.17304279268716,11.637041237598861,14.115561431179987,13.42868545426644,21.81099471991455,1.6400012969970703,-3.420597340700816,-10.354999828338617,-21.905988090136805,1.195988433459572,-16.130493959237707,-4.579505697439522,6.969598770141598,12.941179605504185,-18.64075078808282,5.7754941308990935,1,5.329999923706051,7.219999313354489,15.429999351501461,13.760000228881832,0.6199989318847621,2,-0.04498270149935513,-2.0000034059829495,24.46999931335449,-1.01526606412912,24.43000030517578,-3.1017006137468424,26.82999992370605,-0.04498270149935513
7252,2014-01-23,26.06999969482422,26.34000015258789,25.670000076293945,26.0,14651900.0,0.0023067845218915917,1.1967193636340896,0.04964517900671766,14.014967309666588,20.418271682697373,7.004487430269194,10.995641815492462,13.818589569139718,13.340265259505266,23.83802877258492,0.6700000762939453,-4.0657075723958584,-9.568000316619873,-21.80398467767926,2.667984044439514,-15.685992497149563,-3.4500081360901795,5.16367950439453,46.07593274158864,17.518314962284077,6.117992180529693,1,5.270000457763672,7.159999847412109,15.369999885559082,13.700000762939453,0.07999992370605469,3,-0.054852333023221345,1.0372679195928645,26.01000022888184,-2.0000034059829495,24.46999931335449,-1.01526606412912,24.43000030517578,-0.054852333023221345
7253,2014-01-24,25.020000457763672,25.78000068664551,24.90999984741211,25.78000068664551,11838900.0,-0.040276150723124404,1.2894752032203947,-10.857193460490514,12.571705634500589,18.387997307419276,6.809408592692346,11.434774919031405,14.552632597310186,14.361038018243477,26.025553587796313,1.1599998474121094,-4.5964839052012465,-9.85799951553345,-22.76545893679807,3.049459905731169,-16.31172922616576,-3.4042698049011406,4.816942901611327,27.500023841864373,4.112779274693796,6.45372971063231,1,6.319999694824219,8.209999084472656,16.41999912261963,14.75,0.7799987792968786,4,0.005995188480651281,1.1967193636340896,26.06999969482422,1.0372679195928645,26.01000022888184,-2.0000034059829495,24.46999931335449,0.005995188480651281
7254,2014-01-27,24.60000038146973,25.1299991607666,24.290000915527344,25.040000915527344,9993600.0,-0.016786573485597867,1.7096847629800311,0.578947896772308,13.104139801515998,16.118521324878763,5.76473432336147,11.130655684284985,14.663334974639152,14.73326511924493,28.760581352180704,0.8399982452392578,-5.171541769804332,-9.455999565124511,-22.797783991659568,3.8857848614105457,-16.12689177839204,-2.7851073518569827,4.11955430603027,16.746428512761153,-4.217152181517481,6.670892213267528,1,6.449998855590817,8.629999160766598,16.83999919891357,15.170000076293942,0.9400005340576136,0,0.028861750953771192,1.2894752032203947,25.020000457763672,1.1967193636340896,26.06999969482422,1.0372679195928645,26.01000022888184,0.028861750953771192
7255,2014-01-28,24.71999931335449,25.09000015258789,24.440000534057614,24.459999084472656,9137800.0,0.004878005285526399,-3.3333693613503357,-0.5909088938691788,14.352817057110613,14.712992098438646,4.181285583891398,10.323105198118558,14.22196331133711,14.563310963559449,31.496328208727963,0.649999618530277,-5.735114469107057,-8.563500690460206,-22.200602295070343,5.073600914149935,-15.382051492765275,-1.744949888155137,3.1056444366455125,20.975539407698072,-0.2710867803894601,6.8185508023050705,1,6.329999923706058,8.405000686645511,16.522500991821293,15.050001144409183,0.720001220703125,1,0.04449839854467452,1.7096847629800311,24.60000038146973,1.2894752032203947,25.020000457763672,1.1967193636340896,26.06999969482422,0.04449839854467452
7256,2014-01-29,23.96999931335449,24.60000038146973,23.85000038146973,24.51000022888184,7392600.0,-0.03033980666798919,1.0833298012122035,-2.0769247698346303,14.19721156867449,12.605581186363413,3.219312915822261,10.339949592939899,14.656526527857533,15.25289883244957,33.84169066094979,0.8699989318847585,-6.481882772764177,-8.511500740051272,-22.3678426505078,5.344841170405257,-15.43967169527954,-1.5833297848230075,3.140515686645511,4.819234655225359,-17.502567581794256,6.928170955228265,1,2.055001258850101,8.680001258850101,17.22500038146973,15.800001144409183,1.8299999237060618,2,0.06675012212362952,-3.3333693613503357,24.71999931335449,1.7096847629800311,24.60000038146973,1.2894752032203947,25.020000457763672,0.06675012212362952
7257,2014-01-30,22.71999931335449,24.479999542236328,22.68000030517578,24.290000915527344,15266200.0,-0.052148520475909343,-1.1818177614657688,2.9074054451178704,13.540128371797522,12.992058112132314,2.392962245311704,10.791747911356932,15.558455463718243,16.44210927582373,36.41905376973226,1.7999992370605469,-7.334201172711886,-8.903500652313237,-22.954665049350513,5.147663744724042,-15.929082850831879,-1.8779184537945959,3.7384127629394577,1.2902904276335474,-20.833316537522297,7.02558219851864,1,2.1450004577636754,9.2400016784668,18.307499885559086,17.050001144409183,3.5200004577636754,3,0.17209506890758886,1.0833298012122035,23.96999931335449,-3.3333693613503357,24.71999931335449,1.7096847629800311,24.60000038146973,0.17209506890758886
7258,2014-01-31,23.540000915527344,23.940000534057614,22.149999618530273,22.350000381469727,13508100.0,0.03609162090470974,-1.2515705616114752,-0.7579613501098833,15.77937289665627,13.71587562986412,1.1814366825309435,9.102698126218897,14.39692565753834,15.563233847677829,39.852216958005585,1.7900009155273402,-8.242390805547416,-7.235499095916747,-21.076596747259693,6.605598555426198,-14.156047921588218,-0.31495027024527644,2.162728806542969,46.644345990534944,24.03397110470793,6.920548825671472,1,0.7049989700317383,8.154999732971191,17.472498893737793,17.66499900817871,2.429998397827145,4,0.11087504679242954,-1.1818177614657688,22.71999931335449,1.0833298012122035,23.96999931335449,-3.3333693613503357,24.71999931335449,0.11087504679242954
7259,2014-02-03,23.06999969482422,23.6299991607666,22.5,23.540000915527344,12276500.0,-0.019966066373137026,2.476932737847212,-0.3949588317414726,16.151198727010907,14.451425469449502,1.6072540535852902,8.628126315809215,14.66699299374038,15.958895503300184,43.470912550993646,1.1299991607666016,-9.380397327348298,-6.825000286102295,-20.247337739668055,6.597337167463468,-13.536169012885175,-0.11383155931941502,1.9221840065380853,31.29251391747929,6.601960664852079,6.711168726782882,2,1.1750001907348633,8.625000953674316,17.942500114440918,18.21500015258789,2.6700000762939453,0,0.11833548237318836,-1.2515705616114752,23.540000915527344,-1.1818177614657688,22.71999931335449,1.0833298012122035,23.96999931335449,0.11833548237318836
7260,2014-02-04,22.78000068664551,23.3799991607666,22.65999984741211,23.170000076293945,8967900.0,-0.012570394972470145,-1.2857082306495269,0.8297837802740006,15.14411570813931,14.317295230563586,1.8241446371334789,8.019533086149377,14.751822744657073,16.172433195739455,45.79206217875975,0.7199993133544922,-9.075957615690761,-6.283499336242674,-19.27755527936461,6.710556606879262,-12.780527307803641,0.21352863531829414,1.6437461981503851,25.71432130328713,3.012824546187211,6.497027971560969,2,1.4649991989135707,8.914999961853024,17.942499160766598,18.504999160766598,2.5100002288818324,1,0.12115891772118559,2.476932737847212,23.06999969482422,-1.2515705616114752,23.540000915527344,-1.1818177614657688,22.71999931335449,0.12115891772118559
7261,2014-02-05,23.1200008392334,23.21999931335449,22.299999237060547,22.51000022888184,8257600.0,0.0149253793827675,1.2716119734760114,-1.564106576939635,14.391326855742648,14.35911295790537,1.1522590963883204,6.827736038384934,14.19476834938093,15.761483698798052,47.9537267184447,0.9200000762939418,-8.481886838961096,-5.180499172210695,-17.652790037398574,7.291791692977183,-11.416644604804631,1.055646260383245,0.8489965923093727,41.6309550414173,23.742694962442698,6.236145432593939,2,0.8449993133544922,8.454998970031738,17.60249900817871,18.16499900817871,2.579999923706051,2,0.10034600391913906,-1.2857082306495269,22.78000068664551,2.476932737847212,23.06999969482422,-1.2515705616114752,23.540000915527344,0.10034600391913906
7262,2014-02-06,23.709999084472656,23.989999771118164,23.03000068664551,23.04999923706055,6581900.0,0.02551895431759954,-1.7428664850136417,1.0819658803812198,34.61537665724465,16.808409738210266,0.21488734982511914,5.401831338727156,13.38042515259049,15.092868018338294,49.89417110135286,0.9599990844726527,-7.867138149014018,-3.8840008735656752,-15.662558345614343,7.894556598482996,-9.773279609590013,2.0052778624586622,-1.5599994659423828,84.78257263991541,62.96827592739848,5.889278736024336,2,-0.06999969482421875,7.8650007247924805,16.947500228881836,17.575000762939453,2.3000011444091832,3,0.08814847040448037,1.2716119734760114,23.1200008392334,-1.2857082306495269,22.78000068664551,2.476932737847212,23.06999969482422,0.08814847040448037
7263,2014-02-07,24.54999923706055,24.78000068664551,23.790000915527344,23.809999465942386,9197900.0,0.03542809721734641,-1.5384711316735933,1.121212033638708,50.69929463652554,20.98564916432244,-0.7809152631027523,3.730823993575381,12.309609745433232,14.177698150141449,51.28405257104278,1.0700016021728551,-7.436530105229611,-2.395000743865964,-13.263655093233464,8.47365360550154,-7.829327918549719,3.0393264308177876,-2.3631996154785178,90.7257534214969,63.43671975987283,5.434327174683752,2,-0.9299993515014684,7.025000572204586,16.404999732971188,16.73500061035156,1.3299999237060511,4,0.06883912776283907,-1.7428664850136417,23.709999084472656,1.2716119734760114,23.1200008392334,-1.2857082306495269,22.78000068664551,0.06883912776283907
7264,2014-02-10,25.239999771118164,25.32999992370605,24.15999984741211,24.51000022888184,12057100.0,0.028105928940966862,1.571429170282258,0.9864861730068797,54.17118361837488,25.409912115574027,-1.5316545883239492,2.161655084396621,11.395599103753085,13.405717761370113,52.647663844654645,1.1700000762939418,-6.952005964234125,-1.0765001296997063,-10.679842184302117,8.526841924902705,-5.878171157000914,3.725170897601501,-2.949472106933591,97.02969860751003,63.74663253903452,4.801671027301206,2,-1.5,6.2599992752075195,15.694999694824219,16.045000076293945,0.5100002288818359,0,0.028922327609196552,-1.5384711316735933,24.54999923706055,-1.7428664850136417,23.709999084472656,1.2716119734760114,23.1200008392334,0.028922327609196552
7265,2014-02-11,25.420000076293945,25.65999984741211,25.15999984741211,25.290000915527344,10683700.0,0.007131549398100789,-1.564094036865503,0.17808115381600692,46.251586831876494,28.971509367040916,-1.7901734437580714,1.1390546125495504,10.989384032175309,13.14235532828912,54.53136348760671,0.5,-6.293044459357915,-0.3244997978210442,-8.547183090768101,7.898183495126009,-4.435841444294571,3.7868418486524824,-2.947104076538082,92.85715096661687,54.6463216681891,4.111341646473527,2,-1.515000343322754,5.880000114440918,15.3774995803833,15.864999771118164,0.4200000762939453,1,0.012588500938780278,1.571429170282258,25.239999771118164,-1.5384711316735933,24.54999923706055,-1.7428664850136417,23.709999084472656,0.012588500938780278
7266,2014-02-12,24.88999938964844,25.540000915527344,24.61000061035156,25.420000076293945,8324400.0,-0.020849751575719666,1.4155777886218426,-4.076954678169493,42.92565777226258,32.23656818931481,-1.2470917401027286,0.749791149800263,11.252043638132324,13.584267304850993,56.039176224007825,0.9300003051757848,-5.645149220238874,-0.2465004920959437,-6.515590041782762,6.022589057590874,-3.3810452669393527,2.8880442827474653,-2.162135082080077,70.72240671212889,32.12234279905827,3.134544774843409,2,-0.9849996566772496,6.029999732971184,15.367500305175778,16.39500045776367,2.069999694824215,2,0.016070772827951885,-1.564094036865503,25.420000076293945,1.571429170282258,25.239999771118164,-1.5384711316735933,24.54999923706055,0.016070772827951885
7267,2014-02-13,24.68000030517578,24.81999969482422,24.45000076293945,24.729999542236328,5996500.0,-0.008437086766663326,2.217388419882936,0.09433806091271975,47.73333231608073,35.78700812480642,-0.815597110475494,-0.05840436760539802,11.16966325844919,13.716835957621512,58.28408143825723,0.4399986267089915,-5.0612677286810275,0.18800039291381765,-2.0593802116197146,2.43538099744735,-0.9356899093529485,1.3116906951805838,-1.717565154419919,47.593577433298854,7.27592145059058,1.1236903022667655,2,-0.7000007629394531,5.8949995040893555,15.317499160766602,16.53999900817871,1.6700000762939489,3,0.04132902938213334,1.4155777886218426,24.88999938964844,-1.564094036865503,25.420000076293945,1.571429170282258,25.239999771118164,0.04132902938213334
7268,2014-02-14,24.78000068664551,24.940000534057614,24.46999931335449,24.690000534057614,4055800.0,0.004051879263905711,1.292689734738919,-1.8000305180439355,51.253483966052386,39.687262040255476,-0.8059613789032412,-0.33714575514548883,10.742758366433566,13.529779932571198,57.4004986690113,0.470001220703125,-4.38215096853401,0.3905007362365751,-1.5775329370790416,2.358534409552192,-0.5935161004212333,1.3745175728943835,-1.6017603601571508,41.333389282226804,-1.8846604516825636,0.9840168366578086,2,-0.8000011444091832,5.509999275207516,15.132499694824215,16.354999542236325,1.4099998474121023,4,0.04963678402556315,2.217388419882936,24.68000030517578,1.4155777886218426,24.88999938964844,-1.564094036865503,25.420000076293945,0.04963678402556315
7269,2014-02-18,24.989999771118164,25.170000076293945,24.61000061035156,24.940000534057614,4403200.0,0.008474539090139066,1.7317057285609454,0.5555461365659262,51.85694938626407,43.766465782269336,-0.7989892662116667,-0.5302248901037494,10.175764603996384,13.242483153044468,56.197603264013594,0.5599994659423864,-3.509230129273579,0.5724998474121108,-1.4138097880432063,2.558809482867428,-0.42065497031554955,1.5656546651397711,-1.6132186829559032,44.62805097196054,-1.3455484870511611,0.9931548177276588,2,-1.010000228881836,5.300000190734863,14.547500610351562,15.770000457763672,0.7800006866455078,1,0.035614221600635654,1.292689734738919,24.78000068664551,2.217388419882936,24.68000030517578,1.4155777886218426,24.88999938964844,0.035614221600635654
7270,2014-02-19,24.8799991607666,25.11000061035156,24.770000457763672,24.979999542236328,6869500.0,-0.004401785168429373,-1.1250156463274121,-2.0000381475545996,56.86274284169012,48.485512002930164,-0.4020580128699365,-0.40889759867766173,9.958817392682192,13.27855181112681,54.90700549055541,0.3400001525878871,-2.6918759771283014,0.4419992446899421,-1.5550257907149856,2.43902428009487,-0.55651327301252,1.4405117623924042,-1.3205605718643518,39.449388773592695,-11.245408462116345,0.9985125177024633,2,-0.534998893737793,5.410000801086426,14.597500801086426,15.880001068115234,0.8500003814697266,2,0.03496788056992006,1.7317057285609454,24.989999771118164,1.292689734738919,24.78000068664551,2.217388419882936,24.68000030517578,0.03496788056992006
7271,2014-02-20,24.84000015258789,25.04999923706055,24.65999984741211,24.729999542236328,5198000.0,-0.0016076772318298627,-2.1199951171875284,-1.100001907341357,69.55720303866678,52.36793715642151,-0.10328016647706662,-0.485961845064125,9.682393663408853,13.235173133641844,54.257189972500385,0.38999938964844105,-1.8289018689423067,0.46050024032592773,-1.406977197566718,2.3279776782185735,-0.47323847862039514,1.3942389592722506,-1.1125166630048504,54.166633552943765,-2.662765805808043,0.9337387189463238,2,-0.11499977111816406,5.159998893737793,14.507498741149902,15.789999008178711,1.2299995422363281,3,0.040257648706005345,-1.1250156463274121,24.8799991607666,1.7317057285609454,24.989999771118164,1.292689734738919,24.78000068664551,0.040257648706005345
7272,2014-02-21,24.63999938964844,25.03000068664551,24.57999992370605,24.79999923706055,4626900.0,-0.008051560455349382,-2.214305177111604,-1.4545359966708282,61.45831926001225,53.56338433680892,0.2710144026525185,-0.42012620079394836,9.547129911355103,13.358568669120853,53.73921308490483,0.45000076293946023,-0.8722973903334683,0.3319994926452665,-1.3646422261421094,2.0286412114326424,-0.5163213667484214,1.1803203520389545,-0.757914591439075,24.285698715539226,-32.4344746641514,0.848320859393688,2,0.2700004577636683,5.3599996566772425,14.045000076293942,15.52499961853027,1.7700004577636683,4,0.09415583410277506,-2.1199951171875284,24.84000015258789,-1.1250156463274121,24.8799991607666,1.7317057285609454,24.989999771118164,0.09415583410277506
7273,2014-02-24,25.170000076293945,25.34000015258789,24.59000015258789,24.75,6028600.0,0.021509768659660145,-1.027027653986231,-2.625002980235081,71.60494796194256,55.500469263872,-0.18080380501112003,-0.9890207118510901,8.675308100339201,12.76193119583047,52.93370533300133,0.75,0.13384918750498187,0.8545001983642564,-0.8566577257181507,2.5656581224466635,-0.0010787636769471476,1.71007916040546,-1.145682074148361,77.63157564517313,16.96401321684715,0.8555789620412031,2,-0.11499977111816406,0.005000114440917969,13.429998397827148,14.994998931884766,1.2099990844726562,0,0.046881219769528526,-2.214305177111604,24.63999938964844,-2.1199951171875284,24.84000015258789,-1.1250156463274121,24.8799991607666,0.046881219769528526
7274,2014-02-25,25.309999465942386,26.06999969482422,25.06999969482422,25.07999992370605,12967200.0,0.005562152929045716,-7.0,0.5476178582295436,76.85774173117642,58.90115314157199,-0.3462404002919399,-1.1310932009651644,8.221271922709061,12.548247370231959,51.712360047239784,1.0,0.43486247190880434,0.958999633789066,-0.8056339679304045,2.7236332355085366,0.07668283292933253,1.8413164346487996,-1.1548269161754803,48.993265394162336,-15.430752388958481,0.8823168008597351,2,-0.04999923706055043,-0.7100000381469762,8.245000839233395,9.910000801086422,1.489999771118164,1,0.0347689089958052,-1.027027653986231,25.170000076293945,-2.214305177111604,24.63999938964844,-2.1199951171875284,24.84000015258789,0.0347689089958052
7275,2014-02-26,25.81999969482422,26.20000076293945,25.26000022888184,25.540000915527344,14597600.0,0.02015014775358237,-1.2380961031058009,1.2173884198828675,77.66392745820349,62.760960884454306,-0.8867890658354796,-1.638463663934239,7.405712973338538,11.971410760652006,50.38070028735873,0.9400005340576101,0.49910154701747445,1.4139998435974128,-0.46398764259745207,3.2919873297922777,0.4750061004999786,2.352993586694847,-1.473344430551581,76.54315609521218,8.85444080851181,0.938993743097433,2,-0.4949989318847692,-1.5749998092651367,6.859999656677246,8.71500015258789,0.9500007629394531,2,-0.0019364538207399251,-7.0,25.309999465942386,-1.027027653986231,25.170000076293945,-2.214305177111604,24.63999938964844,-0.0019364538207399251
7276,2014-02-27,25.56999969482422,28.20000076293945,25.420000076293945,27.70000076293945,33924600.0,-0.009682416845656072,-1.2880661214109639,-7.607179836512249,70.48458408885054,65.28887774809539,-0.5924942767765309,-1.33067398864533,7.331922693559008,12.151963111041937,48.26885108928071,2.7800006866455043,0.4684942304919488,1.083999824523925,-0.8512289718383279,3.019228620886178,0.11638542634279858,2.0516142227050516,-1.000942970711563,27.348053635474244,-36.60129318575804,0.9676143981811258,2,0.7650003433227504,-0.39499950408935547,6.857500076293945,8.885000228881836,2.130001068115231,3,0.006257326919111961,-1.2380961031058009,25.81999969482422,-7.0,25.309999465942386,-1.027027653986231,25.170000076293945,0.006257326919111961
7277,2014-02-28,26.6299991607666,26.959999084472656,25.68000030517578,25.85000038146973,15418900.0,0.041454809487422306,-1.2857142857142858,-0.36619642636473754,71.84873764380748,67.57723926784597,-1.5050718402574041,-2.195279915011369,5.914444076996972,11.020629859713786,45.826423309241285,1.3899993896484375,0.5352536750572945,1.9484992980957045,-0.025161201575951253,3.9221597977673603,0.9616690482598784,2.9353295479315307,-1.552610271218196,56.5096582623582,-3.885242282445681,0.9868302498358271,2,-0.2399988174438512,-1.4549989700317383,5.655000686645508,7.825000762939453,0.5600013732910121,4,-0.021028895365773015,-1.2880661214109639,25.56999969482422,-1.2380961031058009,25.81999969482422,-7.0,25.309999465942386,-0.021028895365773015
7278,2014-03-03,26.149999618530273,26.670000076293945,26.020000457763672,26.399999618530273,8043400.0,-0.018024767456376822,-1.549026501013516,-0.3205133221174552,60.000000000000014,68.48202266937218,-0.9055269340191145,-1.5913073023901845,6.040457671956553,11.443982848672277,43.1584427507174,0.6499996185302734,0.6732623892612821,1.3379998207092285,-0.6628269517170828,3.33882659313554,0.3375864344960746,2.3384132069223824,-0.7299995422363281,34.50477811997649,-20.378000657934493,1.000413386213155,3,0.24000072479247692,-0.9749994277954102,6.135000228881836,8.305000305175781,1.220001220703125,0,0.009942647521019365,-1.2857142857142858,26.6299991607666,-1.2880661214109639,25.56999969482422,-1.2380961031058009,25.81999969482422,0.009942647521019365
7279,2014-03-04,25.79999923706055,26.540000915527344,25.60000038146973,26.459999084472656,9928800.0,-0.013384336006709074,1.2926744169818343,2.6399993896484233,54.0254154242296,68.16676406743213,-0.4789072403847463,-1.0817578706743873,6.001250654988283,11.756122336447856,40.451660430447326,0.9400005340576136,0.775847486302851,0.8514994621276877,-1.0170572891781724,2.7200562134335478,-0.08277891352524236,1.7857778377806177,2.400001525878899,18.36730986689438,-30.40197760893126,0.9342783756529295,3,0.5900011062621999,-0.6249990463256871,6.485000610351559,8.655000686645504,1.5600013732910085,1,0.022480617862689956,-1.549026501013516,26.149999618530273,-1.2857142857142858,26.6299991607666,-1.2880661214109639,25.56999969482422,0.022480617862689956
7280,2014-03-05,25.540000915527344,26.3799991607666,25.38999938964844,25.979999542236328,8706700.0,-0.010077454620995852,-1.6756689881280866,0.6666647400514442,57.30339293980485,66.80522961200302,-0.12900880169608087,-0.6370471316215429,5.880660912990891,11.966942895277825,37.650878817282795,0.9899997711181605,0.8403453604600628,0.4535011291503892,-1.1260558254743316,2.03305808377511,-0.3362773481619712,1.2432796064627496,2.6079998397827104,5.33812998472753,-38.97485101630866,0.7897784773123596,3,0.8499994277954066,-0.36500072479248047,6.599998474121094,8.914999008178711,0.6699981689453125,2,0.049334309959526035,1.2926744169818343,25.79999923706055,-1.549026501013516,26.149999618530273,-1.2857142857142858,26.6299991607666,0.049334309959526035
7281,2014-03-06,25.440000534057614,25.6200008392334,24.70000076293945,25.6200008392334,10357200.0,-0.003915441577331147,9.222205738990418,0.4090928794985472,58.7557665457067,66.50494597708018,0.07269695136435317,-0.37347472848906804,5.645546358732275,11.97293474004491,34.79440768379892,0.9200000762939489,0.8866992805499656,0.237500762939451,-1.047225344392416,1.522226870271318,-0.4048622907264843,0.8798638166053863,2.5976801666259774,32.74337702233957,-10.69384430976831,0.6423630536659339,3,0.9549999237060582,-0.26500034332275035,6.64749908447266,9.014999389648441,0.06999969482422586,3,0.05227987011735835,-1.6756689881280866,25.540000915527344,1.2926744169818343,25.79999923706055,-1.549026501013516,26.149999618530273,0.05227987011735835
7282,2014-03-07,25.79999923706055,25.96999931335449,25.190000534057614,25.54999923706055,6718800.0,0.01415089211657028,1.6440629748166027,-1.3888865341414551,61.08694904016754,65.33627943021628,-0.11784414124082332,-0.5996099559046897,4.917080542717731,11.515915050135664,32.35487247022649,0.779998779296875,0.9155071159932611,0.4929994583129904,-0.6073371257766276,1.5933360424026084,-0.05716883373181858,1.0431677503577994,2.0374206673583934,55.837505458214295,11.632913742509444,0.5501682920448088,3,0.6500015258788991,-0.6249990463256871,3.5375013351440394,8.455000877380368,-0.09999847412110086,4,0.07364347217303902,9.222205738990418,25.440000534057614,-1.6756689881280866,25.540000915527344,1.2926744169818343,25.79999923706055,0.07364347217303902
7283,2014-03-10,26.239999771118164,26.309999465942386,25.53000068664551,25.78000068664551,7770400.0,0.01705428477011628,1.6000025431379472,1.8399963378906108,62.93996390647274,63.78985967191587,-0.4359481961695799,-0.9554969960788711,4.118701516177886,10.974878595992152,30.341566751787084,0.779998779296875,0.8885959728760966,0.8484999656677239,-0.2665314870160387,1.9635314183514865,0.2909842393258444,1.4060156920096034,1.4091749848120116,83.6955913298573,37.911019199401245,0.5575157263418812,3,0.2100009918212855,-1.0649995803833008,2.1725006103515625,7.274999618530273,-1.239999771118164,0,0.03620429768391609,1.6440629748166027,25.79999923706055,9.222205738990418,25.440000534057614,-1.6756689881280866,25.540000915527344,0.03620429768391609
7284,2014-03-11,25.96999931335449,26.229999542236328,25.739999771118164,26.170000076293945,5578000.0,-0.010289651681356315,2.0625014901175405,-0.4347851326024691,60.92184989198052,61.929628831224434,-0.06982400679451928,-0.6619407359899476,3.9933619789170542,11.12512056415451,28.66497859976118,0.5,0.940874821554516,0.5419995307922321,-0.5996259374176702,1.6836249990021344,-0.028813203312719082,1.1128122648971832,1.5022250029962443,75.59522390364232,27.810949686758207,0.5708127341049513,3,0.48000144958496094,-0.7199993133544886,2.00000095367432,7.279999732971195,-1.5,1,0.0539084159759291,1.6000025431379472,26.239999771118164,1.6440629748166027,25.79999923706055,9.222205738990418,25.440000534057614,0.0539084159759291
7285,2014-03-12,25.739999771118164,25.93000030517578,25.5,25.86000061035156,4728500.0,-0.00885635534530227,2.3076917433884754,0.6000019073413284,58.687257692085346,60.61881478713942,0.1649839822626049,-0.42871906886205835,3.845244936969287,11.217160570393446,27.228839525211217,0.46999931335448863,0.8920692488622812,0.29600000381469727,-0.8540916518678188,1.4460916594972133,-0.27904582402656075,0.8710458316559553,1.5658911320278932,64.5962637261092,16.89147931166103,0.5750458278412586,3,0.09000015258789062,-0.48999977111816406,2.2300004959106445,7.5099992752075195,-1.260000228881836,2,0.06293709610095388,2.0625014901175405,25.96999931335449,1.6000025431379472,26.239999771118164,1.6440629748166027,25.79999923706055,0.06293709610095388
7286,2014-03-13,25.290000915527344,26.03000068664551,25.21999931335449,25.90999984741211,5826400.0,-0.01748247317763174,-1.1315765697937046,5.1666216323612755,55.98528495385474,58.85620893270022,0.638201900036524,0.05563588584490731,3.9092602999515336,11.5057026352046,25.603409096388162,0.8100013732910227,0.7956875145224878,-0.17399892807006978,-1.2971219747203975,0.9491241185802579,-0.7355604513952336,0.38756259525509407,1.859536579206317,8.92861400335856,-40.01435174279897,0.5615615233251635,3,0.39499950408935547,-0.04000091552734375,2.679999351501465,7.379998207092285,-1.1700000762939453,3,0.03637794130645755,2.3076917433884754,25.739999771118164,2.0625014901175405,25.96999931335449,1.6000025431379472,26.239999771118164,0.03637794130645755
7287,2014-03-14,25.70000076293945,25.79999923706055,25.239999771118164,25.28000068664551,3853200.0,0.016211934858427757,-1.2399893188884157,-0.677420644931047,54.99059435690147,58.29960830568928,0.09209318771761943,-0.2888389272412688,3.114273891704819,10.932595888222988,23.83529877192111,0.5599994659423864,0.6568937130828694,0.18500089645385387,-0.8793196583553247,1.2493214512630324,-0.3471593809507354,0.7171611738584431,1.3025645278865596,44.036824072485956,-1.224464597398864,0.5321602774045895,3,-0.07999992370605113,-0.0850000381469691,2.069999217987064,6.969998359680179,-1.2100009918212855,4,-0.00739301666992942,-1.1315765697937046,25.290000915527344,2.3076917433884754,25.739999771118164,2.0625014901175405,25.96999931335449,-0.00739301666992942
7288,2014-03-17,26.01000022888184,26.170000076293945,25.6299991607666,25.81999969482422,4242500.0,0.01206223567080289,1.117649698751248,0.45238214177048947,56.38687325449619,58.56199250905223,-0.2680409952215861,-0.5290919941042418,2.394965020259324,10.462191002382564,21.93992087578068,0.5400009155273438,0.5934120112125605,0.4335003852844288,-0.5934883941152407,1.4604891646840983,-0.07999400441540772,0.9469947749842653,0.8544111902709766,78.21789470304897,32.04777186700768,0.5134943896998354,3,-0.47000026702881215,-0.014999389648441053,1.5974993705749476,6.659998893737789,-1.7399997711181676,0,-0.011918472249691225,-1.2399893188884157,25.70000076293945,-1.1315765697937046,25.290000915527344,2.3076917433884754,25.739999771118164,-0.011918472249691225
7289,2014-03-18,25.8799991607666,25.989999771118164,25.6299991607666,25.979999542236328,4430100.0,-0.004998118684016117,4.999968211078439,-0.5263163178236111,50.58823045424473,57.815863343989996,-0.14024701784952853,-0.3467750266240799,2.099904150199066,10.425091095762518,20.149980842215186,0.3800010681152379,0.42774748445598476,0.2589993476867676,-0.7376664445410377,1.2556651399145728,-0.23933354842713683,0.757332243800672,0.8545476190134131,69.47361235479077,26.024122427282833,0.49833289611390313,3,-0.3749990463256836,0.3000011444091797,1.7175006866455078,6.789999961853027,-1.689998626708988,1,-0.03400305986488039,1.117649698751248,26.01000022888184,-1.2399893188884157,25.70000076293945,-1.1315765697937046,25.290000915527344,-0.03400305986488039
7290,2014-03-19,25.75,26.01000022888184,25.649999618530273,25.90999984741211,3534500.0,-0.005023151660826786,-1.0000000000000198,1.5999923706345724,51.80723353014532,57.043804120038736,0.025337685456332082,-0.1562676130790237,1.835509089371076,10.393999531158386,18.25543522154994,0.36000061035156605,0.35861103769542524,0.08550014495849467,-0.8489957045008509,1.0199959944178403,-0.38174777977117813,0.5527480696881675,0.8624740187695821,55.78950115846256,9.877669636474614,0.4672479247296728,3,0.0,0.5750007629394496,1.8699994087219238,6.919999122619629,-1.3700008392333984,2,-0.04970876452992279,4.999968211078439,25.8799991607666,1.117649698751248,26.01000022888184,-1.2399893188884157,25.70000076293945,-0.04970876452992279
7291,2014-03-20,25.84000015258789,26.06999969482422,25.31999969482422,25.670000076293945,4625100.0,0.003495151556811349,1.3809555526625714,-1.0625014901175405,40.14962949362944,54.71743528153449,-0.0021853753536582587,-0.17656141591274377,1.377233989719116,10.138762777596497,16.32116656631587,0.75,0.3476594929094361,0.12550029754638814,-0.7266292250043662,0.9776298200971425,-0.30056446372898904,0.5515650588217653,0.6577254708318847,64.51614887979196,19.12096911153767,0.4260647612753772,3,-0.07500076293945312,0.48500061035155895,1.7624998092651367,6.829998970031738,-0.2900009155273402,3,-0.05263160225698982,-1.0000000000000198,25.75,4.999968211078439,25.8799991607666,1.117649698751248,26.01000022888184,-0.05263160225698982
7292,2014-03-21,26.959999084472656,26.959999084472656,25.90999984741211,26.09000015258789,12175200.0,0.043343611659096615,1.4137943130247956,5.117638479058443,58.7096795364277,54.247403684862824,-1.0508413172835915,-1.1740333847169069,-0.08820992850515097,8.857883474309531,13.903254732547781,1.1199989318847656,0.3688482673984268,1.1294992446899421,0.26175084719984554,1.9972476421800387,0.6956250459448938,1.5633734434349904,-2.2599983215332067,100.0,51.02849455643886,0.43387419874504907,3,-0.869999885559082,-0.6349983215332067,0.4525003433227539,5.710000038146973,-1.1699981689453125,4,-0.10534118478048937,1.3809555526625714,25.84000015258789,-1.0000000000000198,25.75,4.999968211078439,25.8799991607666,-0.10534118478048937
7293,2014-03-24,26.35000038146973,27.20000076293945,26.13999938964844,26.93000030517578,6864800.0,-0.022626065419796282,-1.1199987030054044,-0.6666673974524766,55.6008330190024,53.65617958786525,-0.473378957174706,-0.49655813177559693,0.17212702245589284,9.300224713396862,11.725271755594813,1.0600013732910085,0.38101829449333735,0.4605005264282269,-0.37813124467340486,1.2991322975298587,0.04118464087741103,0.8798164119790428,-1.604799652099615,54.78723943907779,1.8641834162124198,0.4193158855508166,3,-0.140000343322761,-0.015000343322761012,0.9274992942810023,6.319998741149899,-0.42000007629394887,0,-0.0705882574354566,1.4137943130247956,26.959999084472656,1.3809555526625714,25.84000015258789,-1.0000000000000198,25.75,-0.0705882574354566
7294,2014-03-25,26.190000534057614,26.60000038146973,26.10000038146973,26.53000068664551,4804300.0,-0.006072100383142098,1.0833353201566898,0.5862072367447633,56.75675890020825,53.441679722101135,-0.31166498970914347,-0.2816930536629165,-0.03563006377786948,9.28913626864487,10.147664205208988,0.5,0.3487093634108902,0.2565006256103466,-0.5456609657701463,1.0586622169908395,-0.1445801700798981,0.6575814213005913,-1.3466078033447246,46.276614092863376,-12.142411553459596,0.40108079569024574,3,0.01999950408935547,0.19999980926513672,0.9449992179870641,6.479998588562015,-0.17000007629394176,1,-0.07331042524406073,-1.1199987030054044,26.35000038146973,1.4137943130247956,26.959999084472656,1.3809555526625714,25.84000015258789,-0.07331042524406073
7295,2014-03-26,25.770000457763672,26.36000061035156,25.59000015258789,26.31999969482422,4241200.0,-0.016036657797993237,1.444441753304568,1.617644088904812,53.21637644329354,53.13402322092766,0.12632236273070774,0.14163062103751756,0.03477633961735904,9.536902587016996,8.699638367743164,0.7700004577636683,0.25606826524059656,-0.1609994888305657,-0.9649600880817992,0.6429611104206678,-0.5629797884561825,0.24098081079505107,-0.8323434057617192,23.93619719538751,-36.17201211072212,0.40198029962561754,3,0.4499998092651367,0.6199998855590785,1.3649992942810059,6.899998664855957,0.37999916076660156,2,-0.061311598589050664,1.0833353201566898,26.190000534057614,-1.1199987030054044,26.35000038146973,1.4137943130247956,26.959999084472656,-0.061311598589050664
7296,2014-03-27,25.729999542236328,25.790000915527344,25.1299991607666,25.71999931335449,5647500.0,-0.0015522279711598364,9.153640751771594,-0.018182259552368452,49.27235207532322,52.49866296741897,0.26295304912179773,0.20472951235898407,-0.28861425684490527,9.401570894584651,9.031107883794679,0.6600017547607422,0.18762663871725138,-0.20900039672851634,-1.0009300915972013,0.5829292981401686,-0.6049652441628588,0.18696445070582612,-0.7018487417968764,28.985503240186656,-30.354958759243527,0.39596484743434257,3,0.4350004196166992,0.6600008010864222,1.5875005722045898,6.939999580383301,0.18000030517578125,3,-0.052467952020507136,1.444441753304568,25.770000457763672,1.0833353201566898,26.190000534057614,-1.1199987030054044,26.35000038146973,-0.052467952020507136
7297,2014-03-28,26.06999969482422,26.70000076293945,25.739999771118164,25.78000068664551,5553300.0,0.013214153075664647,-4.189182780289381,28.999237077998117,48.195327195527646,51.58849118308914,-0.02128128027533549,-0.18906917023811687,-1.0123111694457272,8.884359460683747,9.12897154569879,0.9700012207031214,0.1546112040268639,0.15899972915649485,-0.5669082089070159,0.8849076672200056,-0.20395423987525874,0.5219536981882484,-0.9549748958847672,45.4106186715466,-10.400918826933093,0.36295396903175503,3,0.0950002670288086,0.3200006484985316,1.2925000190734863,6.59999942779541,-0.8899993896484375,4,-0.019946316219823568,9.153640751771594,25.729999542236328,1.444441753304568,25.770000457763672,1.0833353201566898,26.190000534057614,-0.019946316219823568
7298,2014-03-31,26.40999984741211,26.59000015258789,26.04999923706055,26.34000015258789,4524900.0,0.013041816515839466,1.5116303827114328,0.24137908354873588,54.60251905853533,52.03452325023254,-0.33366272570928857,-0.5360769763346198,-1.393732981343529,8.36173754946634,9.232123881496781,0.5400009155273402,0.18248232904655737,0.4859998703002937,-0.2667461385924419,1.2387458791930293,0.10962686585392589,0.8623728747466615,-1.2800006866455078,81.52862295643615,27.05386663347157,0.3763730044463673,3,-0.24499988555908203,-0.0149993896484375,1.044999599456787,5.8650007247924805,-1.1599998474121094,0,-0.023475915769288425,-4.189182780289381,26.06999969482422,9.153640751771594,25.729999542236328,1.444441753304568,25.770000457763672,-0.023475915769288425
7299,2014-04-01,26.3799991607666,26.57999992370605,26.04999923706055,26.40999984741211,4848300.0,-0.0011359593645907662,1.8648620783867127,-0.42858310626702995,56.98689592618474,52.610041294236915,-0.2517528296972422,-0.4852766073874477,-1.328985591152442,8.194633595368295,9.038920134142431,0.5300006866455007,0.191548412624023,0.42699918746948384,-0.3499334056141379,1.2039317805531056,0.03853289092767298,0.8154654840112947,-1.1671999359130858,79.61775314560361,25.33178019436825,0.38846629654181053,4,-0.21499919891357422,0.07000160217284801,-1.2649989128112793,5.800000190734863,-0.8699989318847621,1,-0.017058334719740165,1.5116303827114328,26.40999984741211,-4.189182780289381,26.06999969482422,9.153640751771594,25.729999542236328,-0.017058334719740165
7300,2014-04-02,26.79999923706055,27.1200008392334,26.29999923706055,26.3700008392334,5283500.0,0.015921155786789765,-1.8771905168231258,-14.332951872337839,66.59339093107972,55.548237009509165,-0.5667467078276367,-0.8496002429601823,-1.7099316094325658,7.615492949086356,8.880829449856053,0.820001602172848,0.17968964480025207,0.7839993476867697,-0.05387703435396318,1.6218757297275026,0.36506115666640326,1.2029375387071362,-1.5077119506835963,83.91953104183338,22.909031624298514,0.4189381910203669,4,-0.6349992752075231,-0.34999847412110086,-1.8699994087219274,5.380000114440914,-0.8799991607666051,2,-0.029104432891858156,1.8648620783867127,26.3799991607666,1.5116303827114328,26.40999984741211,-4.189182780289381,26.06999969482422,-0.029104432891858156
7301,2014-04-03,26.770000457763672,26.989999771118164,26.53000068664551,26.81999969482422,4248800.0,-0.0011193574683164842,1.3589733557650743,-0.11627772873852718,62.82973818541082,56.00602130384062,-0.4368987534751021,-0.753483846981176,-1.6900685784908802,7.497654147538853,8.238936492595052,0.4599990844726527,0.21985206535790525,0.6875005722045913,-0.1688037957157711,1.5438049401249536,0.25934838824441186,1.1156527561647707,-1.401404632324219,74.63767314703989,11.005886122457504,0.4281521839601811,4,-0.6050004959106445,-0.3199996948242223,-1.9850001335144043,5.409998893737793,-0.5200004577636719,3,-0.02316028496942324,-1.8771905168231258,26.79999923706055,1.8648620783867127,26.3799991607666,1.5116303827114328,26.40999984741211,-0.02316028496942324
7302,2014-04-04,27.70000076293945,27.940000534057614,26.54999923706055,27.040000915527344,11293800.0,0.03474039182939448,1.438600072278516,-13.200198367284585,67.64092780783469,57.343809613710874,-1.3978944407099405,-1.6167331658922173,-2.6215411824457355,6.399453218237188,8.195005673712522,1.3900012969970632,0.2921495066888866,1.522500801086423,0.41378188725417075,2.631219714918675,0.9681413441702986,2.0768602580025473,-2.2581487399999958,87.30160812590506,24.460872845391435,0.5543594569161255,4,-1.1650009155273402,-1.380000114440918,-1.9450006484985316,4.479998588562015,-1.6500015258788991,4,-0.0646209698998359,1.3589733557650743,26.770000457763672,-1.8771905168231258,26.79999923706055,1.8648620783867127,26.3799991607666,-0.0646209698998359
7303,2014-04-07,27.190000534057614,27.75,26.96999931335449,27.57999992370605,6952200.0,-0.018411560102344016,1.1369895226399702,-0.5909083027483198,62.669263416376154,58.00075455995175,-0.8450785998034043,-1.0876778792782353,-2.0851200626138713,6.705922633365137,8.45444707577924,0.7800006866455114,0.4156531658830467,0.9650005340576122,-0.2328132509648384,2.162814319080063,0.3660936415463887,1.5639074265688357,-1.598259600451069,60.31748754926037,-1.6146594460863,0.5989068925112245,4,-0.6550006866455043,-0.869999885559082,-1.407500267028805,4.989998817443851,-1.1700000762939418,0,-0.0739242438176545,1.438600072278516,27.70000076293945,1.3589733557650743,26.770000457763672,-1.8771905168231258,26.79999923706055,-0.0739242438176545
7304,2014-04-08,27.3700008392334,27.459999084472656,26.979999542236328,27.229999542236328,6084100.0,0.006620092005894529,2.000017881517068,-0.35897824641026643,65.5172514591036,59.367518450597316,-0.9388202868087774,-1.2199640099280877,-2.2225231867092567,6.330313547621088,8.727909013593404,0.4799995422363281,0.36413055032159747,1.0750007629394531,-0.2197742599960577,2.369775785874964,0.4276132514716977,1.7223882744072085,-1.6373643295997908,65.24394853419217,2.430088255260131,0.6473875114677545,4,-0.8350009918212891,-1.0500001907348668,-1.5875005722045898,4.809998512268066,-1.9000015258789098,1,-0.07745709807193335,1.1369895226399702,27.190000534057614,1.438600072278516,27.70000076293945,1.3589733557650743,26.770000457763672,-0.07745709807193335
7305,2014-04-09,27.36000061035156,27.649999618530273,27.1200008392334,27.40999984741211,5081800.0,-0.00036537188802365783,1.0,-0.35713409899050236,64.78599842662265,61.091256934075034,-0.7594210791089004,-1.1408674129659175,-2.1730322347815303,6.1391481939071575,8.89000863686583,0.529998779296875,0.3739855029510011,0.9840004920959444,-0.36609360777660527,2.334094591968494,0.3089534421596696,1.6590475420322193,-1.4949222592525118,58.86524918633289,-3.579064962023665,0.6750470499362743,4,-0.5200004577636683,-1.0399999618530273,-1.5775003433227504,4.819998741149906,-1.8700008392333949,2,-0.06761697149852319,2.000017881517068,27.3700008392334,1.1369895226399702,27.190000534057614,1.438600072278516,27.70000076293945,-0.06761697149852319
7306,2014-04-10,26.209999084472656,27.399999618530273,26.209999084472656,27.399999618530273,6874800.0,-0.042032218575455915,1.0,23.800373846034777,42.74661787004211,60.48584478679886,0.5205724947804882,0.08600134827526063,-0.9719104500761802,7.089792977413495,8.424423206319688,1.1900005340576172,0.36404581724217877,-0.21200094223022603,-1.4655369191894714,1.0415350347290193,-0.8387689307098469,0.41476704624939487,-0.22042540239609565,0.0,-55.31050223696185,0.626767988479622,4,0.7850008010864258,0.11000156402587535,-0.42749881744384766,5.970000267028809,-0.08999824523925781,3,-0.011064441751564624,1.0,27.36000061035156,2.000017881517068,27.3700008392334,1.1369895226399702,27.190000534057614,-0.011064441751564624
7307,2014-04-11,25.51000022888184,26.03000068664551,25.270000457763672,26.03000068664551,6511800.0,-0.026707320871503182,1.9230752301654392,0.436974978482232,42.01521091786221,59.08725499339074,1.2659051282230962,0.8127037437196272,-0.18757399314865708,7.578592600036696,7.8923154280717025,0.9399986267089844,0.39100740128915135,-0.9024997711181619,-2.181691933998323,0.3766923917619991,-1.5420958525582442,-0.26290368967807964,2.430000305175774,9.677411912009827,-43.81148945131899,0.639596081440081,4,1.095000267028805,1.0249996185302699,0.2750000953674281,6.564999580383297,-0.8500003814697301,4,0.02900822283334792,1.0,26.209999084472656,1.0,27.36000061035156,2.000017881517068,27.3700008392334,0.02900822283334792
7308,2014-04-14,25.70000076293945,25.90999984741211,25.38999938964844,25.75,4508200.0,0.007448080452876482,1.8108213994824176,0.0961522943183137,45.368624672568984,57.79633596521121,1.0779587495570908,0.6306202698082792,-0.3157253913740341,7.178429226000521,7.725552146812248,0.5200004577636683,0.45552585093109954,-0.6969992637634306,-2.003938147213013,0.609939619686152,-1.3504687054882218,-0.04352982203863931,2.1865997695922843,18.06724608412357,-34.83304265906662,0.6534694417247919,4,0.904999732971195,0.8349990844726598,0.11249971389770863,6.099999427795414,-0.35000038146971946,0,0.013618617265794608,1.9230752301654392,25.51000022888184,1.0,26.209999084472656,1.0,27.36000061035156,0.013618617265794608
7309,2014-04-15,25.0,25.45000076293945,24.25,25.38999938964844,10748200.0,-0.027237382963384293,3.7058656334615385,7.8001068131527935,43.087971520597634,55.184622697379865,1.7451408069212526,1.3294763465225543,0.4544174948422395,7.738386076325597,7.914890663667264,1.4500007629394496,0.4878423610363072,-1.3530000686645494,-2.786363662833736,0.08036352550463732,-2.0696818657491427,-0.636318271579956,2.834268531036372,22.058826004345388,-33.07985025100015,0.7166817970845942,4,1.0950002670288086,1.0950002670288086,0.8125004768371582,6.695000648498535,1.2199993133544886,1,0.040800018310546804,1.8108213994824176,25.70000076293945,1.9230752301654392,25.51000022888184,1.0,26.209999084472656,0.040800018310546804
7310,2014-04-16,24.46999931335449,25.170000076293945,24.34000015258789,25.170000076293945,5729700.0,-0.021200027465820503,1.3714257687969003,1.7948765601158032,39.6039641355702,52.60398113628646,2.134319967864112,1.8537062693585007,1.0591967942597016,8.124956864296859,8.137024580937037,0.8299999237060547,0.4421363855107856,-1.8190007209777868,-3.4643569192377264,-0.17364452271784714,-2.6416788201077566,-0.996322621847817,3.2208984764404285,6.9841060316425025,-49.33689674609493,0.8226780991299695,4,1.62500095367432,1.62500095367432,1.380001068115238,7.2250013351440465,2.540000915527351,2,0.040866368126714736,3.7058656334615385,25.0,1.8108213994824176,25.70000076293945,1.9230752301654392,25.51000022888184,0.040866368126714736
7311,2014-04-17,24.479999542236328,24.75,24.209999084472656,24.479999542236328,6207600.0,0.00040867303483671513,1.0,-0.0,36.125661247092374,49.10228485175954,1.9727812305298649,1.830441801692995,1.1146722565950178,7.964380575638529,8.096149793763887,0.5400009155273438,0.3806956263348411,-1.7410004615783699,-3.5669875857944078,0.08498666263766808,-2.653994023686387,-0.8280068994703527,3.073262335966792,14.835176927389787,-41.09516928762782,0.9129935621080182,4,1.5,1.5950002670288086,1.0600004196166992,7.215001106262207,2.5900001525878906,3,0.04125818005589599,1.3714257687969003,24.46999931335449,3.7058656334615385,25.0,1.8108213994824176,25.70000076293945,0.04125818005589599
7312,2014-04-21,24.1200008392334,24.59000015258789,24.06999969482422,24.54999923706055,5269900.0,-0.014705829646026292,1.039216566250416,-100.0,30.086971751678547,45.4820302223487,1.97974380009477,2.073052274132536,1.518293084469704,8.165391033635885,9.080809120996777,0.5200004577636719,0.21483385860918247,-1.9589992523193374,-3.974851481201476,0.056852976562801416,-2.9669253667604067,-0.951073137878268,3.232665271345894,2.7174532751453833,-47.91047222041812,1.0079261144410694,4,1.7399988174438477,1.8849992752075195,1.3474993705749512,7.574999809265137,2.819999694824215,0,0.08291873675007566,1.0,24.479999542236328,1.3714257687969003,24.46999931335449,3.7058656334615385,25.0,0.08291873675007566
7313,2014-04-22,24.489999771118164,24.540000915527344,24.04999923706055,24.25,5958400.0,0.015339922015381147,1.8823453514268356,-0.5581410822247707,34.482764020578074,42.0337538402903,1.3259058895625877,1.6406805739673658,1.1700352324469172,7.631193119134231,9.995480015095612,0.4900016784667933,0.07332039123690848,-1.4960002899169922,-3.6275125644821387,0.6355119846481543,-2.5617564271995654,-0.43024415263441895,2.6000530262007224,31.42857532111532,-14.890707334194925,1.0657561372825732,4,1.359999656677246,1.505000114440918,1.1275010108947754,7.085000038146973,2.9799995422363246,1,0.0069416120001124515,1.039216566250416,24.1200008392334,1.0,24.479999542236328,1.3714257687969003,24.46999931335449,0.0069416120001124515
7314,2014-04-23,24.270000457763672,24.76000022888184,24.270000457763672,24.520000457763672,2843300.0,-0.008983230519011398,-2.919998168945341,-1.0416676600783603,28.522928340677723,38.00452383074087,1.18448768155789,1.8018445997882218,1.3874232856155153,7.685803580200282,10.8939220459074,0.4899997711181676,-0.20159598251127875,-1.6199995994567864,-3.8817923290242504,0.6417931301106776,-2.75089596424052,-0.4891032346730526,2.5160469835293817,19.6429514154387,-21.014653798936198,1.1308963647837322,4,1.4549989700317383,1.7249994277954102,1.497499942779541,7.304999351501465,3.3899993896484375,2,0.044499377970163234,1.8823453514268356,24.489999771118164,1.039216566250416,24.1200008392334,1.0,24.479999542236328,0.044499377970163234
7315,2014-04-24,24.190000534057614,24.46999931335449,24.149999618530273,24.34000015258789,4278100.0,-0.003296247309318323,-1.7825885045651377,0.599998474121108,28.282830877595387,36.397436387135684,0.8577348628475754,1.8523781002446569,1.4580256688682915,7.598430040357368,11.631018998528367,0.3199996948242152,-0.44175729778459427,-1.620999526977542,-4.007381225686359,0.7653821717312752,-2.8141903763319505,-0.42780867762313335,2.3224420868121882,19.71846498945487,-15.953472153872081,1.1931908493544088,4,0.8499994277954173,1.8049993515014684,1.652499675750736,7.384999275207523,3.2699985504150426,3,0.08391892246710775,-2.919998168945341,24.270000457763672,1.8823453514268356,24.489999771118164,1.039216566250416,24.1200008392334,0.08391892246710775
7316,2014-04-25,24.3799991607666,24.399999618530273,23.8700008392334,24.18000030517578,7421800.0,0.007854428380085654,3.4166607061965046,-1.3333290947700052,18.076900645821098,33.73762413468667,0.4256092309017667,1.6401462904184392,1.2777296657403738,7.225454476513978,12.053860409955005,0.529998779296875,-0.7354933435006146,-1.363500881195069,-3.8344035970249806,1.1074018346348424,-2.598952239110023,-0.1280495232801151,1.8861991217222744,57.303221492618974,26.998743589708123,1.2354513579149549,4,0.5100011825561523,1.5250015258789062,1.657501220703125,7.119999885559082,3.680000305175785,4,0.10787535515372593,-1.7825885045651377,24.190000534057614,-2.919998168945341,24.270000457763672,1.8823453514268356,24.489999771118164,0.10787535515372593
7317,2014-04-28,25.54999923706055,25.70000076293945,24.5,24.60000038146973,9295800.0,0.04799016064679629,-1.0869585408612072,4.750021457794902,36.00681177491857,32.69742270161441,-0.8248635149276247,0.4523856795073904,0.13799769713178023,5.868960708205346,12.62764054251303,1.320001602172848,-1.020865571069347,-0.1675007820129366,-2.6348787473023023,2.299877183276429,-1.4011897646576195,1.0661882006317462,0.42865535223766926,91.80319496543359,62.597885188492874,1.2336889826446822,4,-0.7649984359741246,0.3550014495849574,0.4950008392333949,5.750000953674313,3.0,0,0.05949121343060115,3.4166607061965046,24.3799991607666,-1.7825885045651377,24.190000534057614,-2.919998168945341,24.270000457763672,0.05949121343060115
7318,2014-04-29,25.790000915527344,25.790000915527344,24.85000038146973,25.57999992370605,5036400.0,0.009393412353557729,7.952343757095724,0.2210539418920557,36.65540622175827,31.98269322396558,-1.1742399804320662,0.17239230622391233,-0.07154677477326032,5.427277867392942,13.196912752985412,0.9400005340576136,-1.0916431050121211,0.1035008430480957,-2.3427320092346164,2.549733695330808,-1.1196155830932604,1.3266172691894518,-1.9200000762939453,100.0,72.24056708440202,1.223116426141356,4,-0.9600000381469727,0.11499977111816406,0.4174990653991699,5.129998207092282,2.8799991607666016,1,0.044590910341453016,-1.0869585408612072,25.54999923706055,3.4166607061965046,24.3799991607666,-1.7825885045651377,24.190000534057614,0.044590910341453016
7319,2014-04-30,25.93000030517578,26.059999465942386,25.479999542236328,25.75,4610300.0,0.0054284367847443615,1.63637151799413,0.8571402621229454,38.181814169363776,31.824676561053757,-1.3057602651905462,-0.0032131695780321934,-0.18560412501592793,5.071590191230516,13.87942213600314,0.5799999237060582,-1.1072244119696286,0.2660001754760728,-2.16158205145393,2.6935824024060757,-0.9477909379889269,1.4797912889410725,-2.0215994644165036,94.0639615394663,67.3376960701911,1.2137911134650008,4,-0.9650001525878906,-0.024999618530273438,0.34249973297118785,4.6449995040893555,3.10000038146973,2,0.05939062823193697,7.952343757095724,25.790000915527344,-1.0869585408612072,25.54999923706055,3.4166607061965046,24.3799991607666,0.05939062823193697
7320,2014-05-01,26.020000457763672,26.399999618530273,25.899999618530273,26.1299991607666,3287800.0,0.0034708889906927,-1.857139743107667,-0.6111028694951892,48.09620533018169,33.154737014730344,-1.288243284603162,-0.1630022579257222,-0.24453536890930394,4.783395979189667,14.169099357719006,0.5,-1.1606674957929606,0.3950002670288093,-1.9802364893600135,2.770237023417632,-0.7926181111656021,1.5826186452232207,-2.025535671997069,84.98026307853756,52.606545155074286,1.1876183781944116,5,-0.8850002288818359,-0.11499977111816406,0.27999973297118785,4.2699995040893555,2.9499988555908168,3,0.06302841509593837,1.63637151799413,25.93000030517578,7.952343757095724,25.790000915527344,-1.0869585408612072,25.54999923706055,0.06302841509593837
7321,2014-05-02,26.149999618530273,26.479999542236328,26.01000022888184,26.040000915527344,3559000.0,0.004996124461166707,-4.529401204995197,-1.0,57.23981509930295,36.171719608910834,-1.2923446968058698,-0.360304927917646,-0.3400249609120287,4.462728512127228,14.504781195052797,0.46999931335448863,-1.1428075419178612,0.5559994697570794,-1.7720306244567254,2.884029563970884,-0.6080155773498213,1.72001451686398,-2.011202742797849,83.33333333333334,46.10219135422409,1.1640150471069015,5,-0.9749994277954102,-0.24499893188476562,0.1550006866455078,4.140000343322754,3.3400001525878906,4,0.05009558260238367,-1.857139743107667,26.020000457763672,1.63637151799413,25.93000030517578,7.952343757095724,25.790000915527344,0.05009558260238367
7322,2014-05-05,25.90999984741211,26.040000915527344,25.75,26.03000068664551,2735100.0,-0.009177811648918621,3.1428318415280447,-1.0909295833261408,52.34898441093619,38.15685520783951,-0.8624245590212567,-0.27540346178540176,-0.06114531797270217,4.50377884965345,13.844048246999074,0.39999961853027344,-1.055224306853166,0.4054997444152839,-1.7095143342600814,2.520513823090649,-0.6520072949223987,1.4630067837529666,-1.5839067583593724,65.03067556451106,24.327196816441486,1.057507039337683,5,-0.7349996566772461,-0.0049991607666015625,0.36750030517578125,4.380000114440918,2.9200000762939418,0,0.08297953034318595,-4.529401204995197,26.149999618530273,-1.857139743107667,26.020000457763672,1.63637151799413,25.93000030517578,0.08297953034318595
7323,2014-05-06,25.18000030517578,25.899999618530273,25.01000022888184,25.899999618530273,4361500.0,-0.02817443251776941,1.4722228844966747,5.999952316617481,52.00000508626733,40.76541929068281,-0.027105888488552665,0.31230291721479375,0.682966936038703,5.02569018098567,13.179208137008386,0.8999996185302699,-0.9574599786549243,-0.22399978637695384,-2.1873741639755657,1.739374591221658,-1.2056869751762598,0.7576874024223521,-0.6815946998683557,11.564636442312844,-30.196145938004662,0.9816871887993052,5,-0.005000114440917969,0.7250003814697266,1.0974998474121094,4.819998741149902,3.2600002288818324,1,0.13383633403658313,3.1428318415280447,25.90999984741211,-4.529401204995197,26.149999618530273,-1.857139743107667,26.020000457763672,0.13383633403658313
7324,2014-05-07,25.25,25.399999618530273,25.059999465942386,25.239999771118164,2581900.0,0.002779971960914951,1.1935531505146544,-0.013889220026120105,59.65348532968609,44.25104756313733,0.06316934601353452,0.07940579240285217,0.6236710398266858,4.762342972054753,12.47843924134893,0.3400001525878871,-0.7768835910775067,-0.04800004959106374,-1.7797057439739419,1.6837056447918144,-0.9138528967825046,0.8178527976003771,-0.593066879738263,16.326522668265007,-28.600893550686443,0.8658528471914397,5,-0.07499980926513672,0.6550006866455078,1.0300002098083496,4.749999046325684,3.389999389648441,2,0.13544554757599792,1.4722228844966747,25.18000030517578,3.1428318415280447,25.90999984741211,-4.529401204995197,26.149999618530273,0.13544554757599792
7325,2014-05-08,25.51000022888184,25.75,25.209999084472656,25.270000457763672,3176700.0,0.010297038767597577,-1.9999841055392196,23.999427808506937,62.004683457577904,49.13191231999919,0.01128924565470868,-0.3439317026682396,0.36117517693353207,4.31301499771379,11.406429527917764,0.5400009155273438,-0.6298130870733161,0.3045001983642628,-1.1367196504313668,1.7457200471598924,-0.4161097260335538,1.0251101227620794,-0.7072217948621358,34.01362133013633,-14.112181988423202,0.7206099243978153,5,-0.020000457763675428,0.3950004577636683,0.7975001335144007,-0.3350000381469762,3.25,3,0.13798512058727486,1.1935531505146544,25.25,1.4722228844966747,25.18000030517578,3.1428318415280447,25.90999984741211,0.13798512058727486
7326,2014-05-09,25.920000076293945,25.96999931335449,25.40999984741211,25.51000022888184,2651000.0,0.01607212245133227,1.1960835645845498,1.7083343267449869,70.73733589756208,52.99085944473736,-0.1757730486002167,-0.8187492056279666,-0.03854804473396101,3.7096786591372783,11.535191699764303,0.5599994659423793,-0.4022900389582702,0.7289999961853013,-0.6750229151926419,2.1330229075632445,0.026988540496329705,1.431011451874273,-0.9830439536169102,88.34944085093613,33.05546222169386,0.7020114556889724,5,-0.25500011444091797,-0.0149993896484375,0.3875002861022949,-0.744999885559082,3.090000152587894,4,0.11766972330567338,-1.9999841055392196,25.51000022888184,1.1935531505146544,25.25,1.4722228844966747,25.18000030517578,0.11766972330567338
7327,2014-05-12,26.25,26.36000061035156,25.899999618530273,25.96999931335449,2971200.0,0.012731478500567883,-1.190480515528977,0.6829287581760304,70.46513164927649,56.74749560335049,-0.4425774021733133,-1.1493979040024733,-0.38839701213730393,3.166818446548419,11.948794417969703,0.4600009918212855,-0.1382241809409166,1.0219999313354506,-0.4545480589946429,2.498547921665544,0.28372593617040565,1.7602739265004956,-1.1896004037582202,91.85180894306093,32.15355509128786,0.7382739951650468,5,-0.505000114440918,-0.3449993133544922,0.057500362396240234,-1.0749998092651367,2.860000610351559,0,0.1234285627092635,1.1960835645845498,25.920000076293945,-1.9999841055392196,25.51000022888184,1.1935531505146544,25.25,0.1234285627092635
7328,2014-05-13,26.04999923706055,26.75,25.8799991607666,26.309999465942386,5164800.0,-0.007619076683407555,-1.9000009536736757,-0.9285699688694101,70.79438419360132,60.37111449493244,-0.22553476353375146,-0.9716486309125649,-0.19550437614684668,3.158778145279488,12.534133587519204,0.8700008392333984,0.17444893912901804,0.8044992446899464,-0.7035629051989396,2.3125613945788324,0.05046816974550339,1.5585303196343894,-0.8760316451392072,58.57984960165782,-5.92962925454615,0.7540310749444433,5,-0.16999912261963246,-0.2399988174438512,0.37750101089477184,-0.8749990463256871,2.870000839233395,1,0.1067178797721604,-1.190480515528977,26.25,1.1960835645845498,25.920000076293945,-1.9999841055392196,25.51000022888184,0.1067178797721604
7329,2014-05-14,26.020000457763672,26.190000534057614,25.81999969482422,26.059999465942386,3306100.0,-0.00115158465164944,1.4666628519839877,0.15384220371934024,71.63121686656265,62.986115776752555,-0.20274801218423022,-0.9078624765446079,-0.16182558173246875,2.966633689011463,12.07537620426802,0.3700008392333949,0.3098599609271808,0.7235004425048821,-0.8182180146654687,2.265218899675233,-0.04735878608029509,1.4943596710900593,-0.6884296250344626,52.597460503044324,-16.851660394597182,0.7708592285851759,5,-0.1400003433227539,-0.26000022888183594,0.4074997901916504,-0.8450002670288086,2.2899990081787145,2,0.09300538177246187,-1.9000009536736757,26.04999923706055,-1.190480515528977,26.25,1.1960835645845498,25.920000076293945,0.09300538177246187
7330,2014-05-15,25.46999931335449,25.940000534057614,25.21999931335449,25.940000534057614,4984900.0,-0.021137630081980996,2.0638270242192065,11.750321873061758,61.87363961168206,63.50098516701689,0.29170697810149804,-0.2941856373784617,0.3939221957583392,3.298778096496374,11.309704902459496,0.8000011444091832,0.4159914297563603,0.12349929809569815,-1.3694492963445342,1.6164478925359305,-0.6229749991244162,0.8699735953158125,1.2800006866455114,16.33986194791316,-52.38827878510037,0.7464742972201155,5,0.41000080108642933,0.2900009155273473,0.9575009346008336,-0.29499912261962535,3.10000038146973,3,0.12446015554589551,1.4666628519839877,26.020000457763672,-1.9000009536736757,26.04999923706055,-1.190480515528977,26.25,0.12446015554589551
7331,2014-05-16,25.489999771118164,25.53000068664551,25.06999969482422,25.459999084472656,3291600.0,0.0007852555281848694,7.363462972274245,-0.06383108239724693,49.127914874600116,63.14308855186843,0.18801146229034416,-0.24731996764873543,0.3832430656760053,3.0858099382865447,10.323680253847705,0.4600009918212926,0.5056312965299448,0.09299974441528391,-1.3438108858101216,1.5298103746406895,-0.6254055706974206,0.8114050595279885,1.2294002151489245,25.0,-39.12351140974255,0.7184053151127029,5,0.3900003433227539,0.14500045776367188,1.0900006294250488,-0.3149995803833008,3.5699996948242223,4,0.12828562130741172,2.0638270242192065,25.46999931335449,1.4666628519839877,26.020000457763672,-1.9000009536736757,26.04999923706055,0.12828562130741172
7332,2014-05-19,26.1200008392334,26.15999984741211,25.29999923706055,25.459999084472656,4245800.0,0.02471561686042323,1.324326692836863,21.999554962171786,54.30809308459116,63.39954277390442,-0.45714161738524695,-0.7587026230463465,-0.24152943150263084,2.2493767455266322,9.420230027417054,0.860000610351559,0.5279690900906822,0.6230008125305169,-0.7145555602300071,1.9605571852910408,-0.04577737384974512,1.2917789989107789,0.5334231353759762,62.500056766318046,2.794277460237943,0.6687781863802625,5,-0.21500110626220703,-0.8100004196166992,0.5374994277954102,-0.9450006484985352,4.439998626708988,0,0.11064315837645511,7.363462972274245,25.489999771118164,2.0638270242192065,25.46999931335449,1.4666628519839877,26.020000457763672,0.11064315837645511
7333,2014-05-20,24.65999984741211,26.07999992370605,24.56999969482422,26.03000068664551,8826900.0,-0.055895901413153926,1.0544230397442387,-2.075753328459016,37.669902121563645,60.95692241744638,1.0296152930169846,0.7533099545742772,1.1926578914769905,3.4985872167157623,8.225078569451878,1.5500011444091797,0.4497309172753461,-0.845500183105468,-2.158038565346974,0.46703819913603795,-1.501769374226221,-0.18923099198471505,1.9300871560058575,5.555562096528286,-47.74678065332106,0.6562691911207537,5,1.0,0.6500005722045898,1.9100003242492676,0.5150003433227539,5.659999847412109,1,0.18045420885947183,1.324326692836863,26.1200008392334,7.363462972274245,25.489999771118164,2.0638270242192065,25.46999931335449,0.18045420885947183
7334,2014-05-21,25.35000038146973,25.36000061035156,24.709999084472656,24.81999969482422,8834000.0,0.027980557109777537,1.363636994163543,-0.3868615780863891,44.17391431263992,58.9757258457866,0.3970450938750716,0.15638689702241138,0.49303358659016183,2.5865754373929093,7.276766268874491,0.7000007629394496,0.42662002871880844,-0.20949964523315145,-1.3902662764734401,0.9712669860071372,-0.7998829608532958,0.3808836703869929,1.118881383432612,49.05664225100728,-0.22879796499343996,0.5903833156201443,5,0.30999946594237926,-0.039999961853030896,1.2199997901916468,-0.17500019073486683,5.690000534057614,2,0.14082838820916965,1.0544230397442387,24.65999984741211,1.324326692836863,26.1200008392334,7.363462972274245,25.489999771118164,0.14082838820916965
7335,2014-05-22,26.21999931335449,27.5,25.5,25.90999984741211,26740200.0,0.03431948397605189,-2.5398256378229203,0.5849038949448023,50.53928872666141,56.731498382353195,-0.4041497820406583,-0.5836562366745319,-0.36926336673561977,1.511261822822636,6.783369047095242,2.14999961853027,0.4826930358889143,0.5589993476867647,-0.4646352934460971,1.5826339888196266,0.04718202712033204,1.0708166682531974,-1.6499996185302699,56.31397428920337,10.867111390567814,0.511817320566431,5,-0.18499946594237926,-0.5349988937377894,-0.12499904632568004,-1.0449991226196254,4.790000915527351,3,0.07971015283449723,1.363636994163543,25.35000038146973,1.0544230397442387,24.65999984741211,1.324326692836863,26.1200008392334,0.07971015283449723
7336,2014-05-23,27.01000022888184,27.229999542236328,25.8799991607666,26.190000534057614,7305400.0,0.03012970771227219,1.1428606029046233,2.645164862886061,57.81249957667173,55.325650374286,-1.1435284178388336,-1.2295618428228927,-1.1277165983293536,0.5210103875436367,5.985622397776752,1.3500003814697266,0.5228987633712308,1.2175002098083532,0.21118585167461035,2.223814567942096,0.7143430307414818,1.7206573888752246,-2.3814005279541064,83.27646006546188,38.64178469576203,0.5031571790668707,5,-0.9750003814697301,-1.3249998092651403,-0.9149999618530309,-1.7600002288818395,3.959999084472649,4,0.057756366261495495,-2.5398256378229203,26.21999931335449,1.363636994163543,25.35000038146973,1.0544230397442387,24.65999984741211,0.057756366261495495
7337,2014-05-27,27.06999969482422,27.6299991607666,26.809999465942386,27.149999618530273,6726400.0,0.0022213796902608163,-1.7333305782759691,-0.09756091887717516,64.83515364779518,54.6635136469742,-1.2013091387202834,-1.2330680182399263,-1.1680382791313448,0.2611519984685593,6.9491511052442725,0.8199996948242152,0.5365825966751991,1.2014996528625481,0.052783709524970135,2.350215596200126,0.6271416811937591,1.775857624531337,-2.3839719879150394,81.6993606641065,31.523244958589636,0.5743579716687894,5,-0.9700002670288086,-1.3199996948242188,-1.0425000190734863,-1.8199996948242188,4.370000839233395,1,0.07351310652207554,1.1428606029046233,27.01000022888184,-2.5398256378229203,26.21999931335449,1.363636994163543,25.35000038146973,0.07351310652207554
7338,2014-05-28,26.940000534057614,27.31999969482422,26.60000038146973,27.270000457763672,3385700.0,-0.00480233329265467,2.348846493348635,4.125002980235125,63.14152373669339,53.720214410322065,-1.0412894865259723,-1.0672128901689106,-1.0294599598519731,0.17860767491028895,7.971846472898528,0.7199993133544886,0.471693655826833,1.0140005111694315,-0.22939727404824595,2.257398296387109,0.39230161856059453,1.6356994037782684,-2.136213968994138,76.36991066162122,21.006884943829682,0.6216988926088386,5,-0.8400011062622035,-1.1900005340576136,-1.0075006484985316,-1.6900005340576136,5.159997940063473,2,0.13437263771796748,-1.7333305782759691,27.06999969482422,1.1428606029046233,27.01000022888184,-2.5398256378229203,26.21999931335449,0.13437263771796748
7339,2014-05-29,27.46999931335449,27.520000457763672,26.86000061035156,27.170000076293945,5570700.0,0.01967330247922039,2.2999866486105196,-0.9090888073288238,64.62685717376506,54.026127472775734,-1.5019184607493337,-1.5556840077373302,-1.5403531006746682,-0.5658845467397988,8.869295287276843,0.6599998474121129,0.39662397162580376,1.4669993400573702,0.044694412517682025,2.8893042675970584,0.7558468762875279,2.1781518038272125,-2.553164244462888,92.48826711487868,33.00263708434445,0.7111524637698435,5,-1.3699998855590785,-1.7199993133544886,-1.5474996566772425,-1.8549985885620082,4.300001144409183,3,0.1037495614382562,2.348846493348635,26.940000534057614,-1.7333305782759691,27.06999969482422,1.1428606029046233,27.01000022888184,0.1037495614382562
7340,2014-05-30,27.65999984741211,28.25,27.45000076293945,27.46999931335449,7702300.0,0.006916655944918526,-5.956586640129185,0.6333367241839899,63.42592115646522,55.61479483742741,-1.5070842782875786,-1.703879010328528,-1.7044553538870701,-0.9511729729180942,9.633352407334183,0.7999992370605504,0.33996309280771086,1.5749999046325698,-0.028935936992482425,3.178935746257622,0.7730319838200437,2.376967825445096,-2.634638214845509,75.10548760907898,18.474873058428216,0.8019679208125261,5,-1.25,-1.5999994277954102,-1.8000001907348633,-1.664999008178711,3.489999771118164,4,0.1221981593189152,2.2999866486105196,27.46999931335449,2.348846493348635,26.940000534057614,-1.7333305782759691,27.06999969482422,0.1221981593189152
7341,2014-06-02,27.459999084472656,27.6299991607666,27.170000076293945,27.559999465942386,4062900.0,-0.0072306856125368135,2.8333293596865587,-0.5263163178236298,59.527548412095264,56.194734318261204,-1.1155654328598175,-1.476400135693872,-1.4832477878113224,-0.9331595543374718,10.220178648438822,0.48999977111816406,0.2790890290735071,1.3094991683959947,-0.4085469143145204,3.0275452511065097,0.45047612704073714,2.168522209751252,-2.241159149860053,52.12114556541329,-0.051984801854381146,0.8590230413552574,6,-1.0499992370605469,-1.399998664855957,-1.9424991607666016,-1.3349990844726562,4.030000686645508,0,0.1292789971874595,-5.956586640129185,27.65999984741211,2.2999866486105196,27.46999931335449,2.348846493348635,26.940000534057614,0.1292789971874595
7342,2014-06-03,28.059999465942386,28.059999465942386,27.28000068664551,27.45000076293945,3904500.0,0.021849978203713816,1.557378484436285,-6.099963760514074,64.88888637715473,59.21906590221577,-1.577308028873471,-2.0101296363816736,-2.0907385081466785,-1.7048836037534514,11.287094213894616,0.779998779296875,0.32614828745619207,1.8019995689392125,-0.11071217129993016,3.7147113091783552,0.845643698819643,2.758355439058782,-2.6592899274065402,88.48481345548093,35.58861473862176,0.956355870119571,6,-1.5799999237060582,-1.6849994659423864,-2.6624989509582555,-2.0249986648559606,2.4300003051757777,1,0.10370634008543345,2.8333293596865587,27.459999084472656,-5.956586640129185,27.65999984741211,2.2999866486105196,27.46999931335449,0.10370634008543345
7343,2014-06-04,28.54999923706055,28.6200008392334,28.0,28.03000068664551,4736400.0,0.01746257236080484,-1.1379342096176162,0.8524584525428665,67.54506076265342,61.815859952217274,-1.628764642770875,-2.3554791611738146,-2.563024122482595,-2.3605512526150783,12.45513345462764,0.6200008392333984,0.46912314720390214,2.1234993934631383,0.025829123316100322,4.221169663610176,1.074664258389621,3.1723345285366555,-2.978332270836855,96.02263675742125,41.308701994825654,1.0488351350735186,6,-1.4899988174438512,-1.9549989700317418,-3.2049984931945836,-2.5149984359741246,1.3400001525878906,2,0.10122596757360225,1.557378484436285,28.059999465942386,2.8333293596865587,27.459999084472656,-5.956586640129185,27.65999984741211,0.10122596757360225
7344,2014-06-05,28.670000076293945,28.84000015258789,28.059999465942386,28.57999992370605,5410500.0,0.004203181871809791,2.6279075956778457,0.1730776989975456,73.59881665660478,64.37802972221098,-1.3726461046817455,-2.3253468261986043,-2.658393094701548,-2.651674906642235,13.736578655758686,0.7800006866455043,0.5583624797473696,2.072500228881836,-0.1736833909620401,4.318683848725712,0.9494084189598979,3.195592038803774,-2.854466400229473,89.82035517799444,29.002664570520523,1.1230918099219374,6,-1.3100004196166992,-1.9650001525878906,-3.302499294281006,-2.6349992752075195,0.7899990081787109,3,0.11963719528076555,-1.1379342096176162,28.54999923706055,1.557378484436285,28.059999465942386,2.8333293596865587,27.459999084472656,0.11963719528076555
7345,2014-06-06,29.03000068664551,29.1299991607666,28.729999542236328,28.75,3189200.0,0.012556700711320756,-1.4999850989134127,3.111113465858434,74.85954740134564,66.27214614717475,-1.4439799763732708,-2.538254231120483,-2.9755308144337214,-3.1672734149460986,15.593245152866796,0.45999908447265625,0.887666952665807,2.25650081634522,-0.17488405254591655,4.687885685236356,1.0408083818996516,3.472193250790788,-2.912020362928697,94.89803465148071,28.32898163107211,1.2156924344455673,6,-1.1650009155273473,-2.180001258850101,-3.595000267028812,-2.9949998855590856,0.6799983978271449,4,0.09438510872576811,2.6279075956778457,28.670000076293945,-1.1379342096176162,28.54999923706055,1.557378484436285,28.059999465942386,0.09438510872576811
7346,2014-06-09,28.96999931335449,29.229999542236328,28.920000076293945,29.01000022888184,2958000.0,-0.002066874676948438,-3.42858310626703,-0.1428600622611798,71.7557034065521,67.04109612036996,-1.2032491055814205,-2.3589851393042274,-2.871190485412587,-3.267832241587275,17.390189893718563,0.3099994659423828,1.157894426911266,2.043999481201169,-0.5398074590309498,4.627806421433288,0.7520960110851078,3.3359029513172302,-2.490576729191698,86.6666471041049,18.773944296043766,1.2919034701160599,6,-1.0549993515014613,-2.069999694824215,-3.4499988555908168,-2.934998512268063,1.720001220703125,0,0.07525027120628391,-1.4999850989134127,29.03000068664551,2.6279075956778457,28.670000076293945,-1.1379342096176162,28.54999923706055,0.07525027120628391
7347,2014-06-10,29.489999771118164,29.63999938964844,28.85000038146973,28.85000038146973,5063400.0,0.017949619264366667,-1.468749254941257,-15.999618539001457,93.04810834279341,70.36404996549219,-1.5018030331309546,-2.765601085877549,-3.35085626157073,-3.9553020854952585,18.918730253039605,0.7899990081787109,1.354927905977565,2.4019999504089355,-0.4003868869310665,5.204386787748938,1.0008065317389345,3.8031933690789366,-2.625496412825079,90.8536783929882,14.452982989046134,1.4011934186700001,6,-1.239999771118164,-2.385000228881836,-3.9499993324279785,-3.4549989700317383,0.0699996948242223,1,0.06781960039073165,-3.42858310626703,28.96999931335449,-1.4999850989134127,29.03000068664551,2.6279075956778457,28.670000076293945,0.06781960039073165
7348,2014-06-11,28.82999992370605,29.46999931335449,28.68000030517578,29.399999618530273,3996400.0,-0.02238046295471663,1.2253521883495895,-0.8906253725293957,81.18278136459452,72.20359709780656,-0.6096210251281455,-1.988608883810386,-2.6683202727775353,-3.2968224998030955,20.007544013727493,0.8099994659423828,1.429786866346145,1.6030000686645458,-1.2577770024439907,4.463777139773082,0.17261153311027755,3.033388604218814,-1.5214172003961082,48.73420854081741,-29.839570589573803,1.4303885355542685,6,-0.42500019073485973,-1.725000381469723,-3.2899994850158656,-2.7949991226196254,1.2600002288818395,2,0.05757890571644242,-1.468749254941257,29.489999771118164,-3.42858310626703,28.96999931335449,-1.4999850989134127,29.03000068664551,0.05757890571644242
7349,2014-06-12,28.440000534057614,28.84000015258789,28.21999931335449,28.81999969482422,3487700.0,-0.013527554307336431,1.9523844124232121,0.6666655512575144,71.76470808229259,73.13012897845405,-0.0754962902466012,-1.4841041140248628,-2.258884762544742,-2.872305482454099,20.993377046667824,0.620000839233402,1.451709524184114,1.0920006752014118,-1.7585179839407168,3.9425193343435403,-0.33325865436965074,2.5172600047724742,-0.7583911441335118,15.49304287907537,-63.174337404996685,1.4252593295710638,6,-0.03500080108642223,-1.3350009918212855,-2.900000095367428,-2.404999732971188,1.689998626708988,3,0.05098448763580077,1.2253521883495895,28.82999992370605,-1.468749254941257,29.489999771118164,-3.42858310626703,28.96999931335449,0.05098448763580077
7350,2014-06-13,28.63999938964844,28.65999984741211,28.25,28.520000457763672,2863600.0,0.007032308433022827,4.125002980235081,-0.3157873602738621,68.0709432155696,74.07939506772898,-0.1361843917722858,-1.5119565387597795,-2.450262691994112,-3.036911967094351,22.840816644979057,0.4099998474121094,1.51084513315935,1.1334995269775412,-1.628492534009375,3.8954915879644574,-0.24749650351591512,2.5144955574709975,-0.6450475997684464,29.577468572403703,-46.50312435714547,1.3809960304934576,6,-0.17999935150146484,-1.534999847412113,-3.0999989509582555,-2.6049985885620153,2.2399997711181605,4,0.02863127487078776,1.9523844124232121,28.440000534057614,1.2253521883495895,28.82999992370605,-1.468749254941257,29.489999771118164,0.02863127487078776
7351,2014-06-16,28.76000022888184,28.85000038146973,28.3700008392334,28.63999938964844,2504200.0,0.00418997352621342,2.1999847412691684,1.0000158947133888,68.49015253357987,74.47953575177621,-0.058543927824317166,-1.4486914063204956,-2.559103341747967,-3.145052749661904,25.031099998205246,0.4799995422363317,1.5263634163171922,1.0900003433227567,-1.5540076225743462,3.7340083092198597,-0.23200363962579473,2.4120043262713082,-0.5400009155273509,38.02823144465564,-35.79908113846866,1.3220039829485517,6,0.05999946594237926,-1.6550006866455114,-3.0625000000000036,-2.7249994277954137,2.139999389648434,0,0.033031948818859735,4.125002980235081,28.63999938964844,1.9523844124232121,28.440000534057614,1.2253521883495895,28.82999992370605,0.033031948818859735
7352,2014-06-17,29.01000022888184,29.13999938964844,28.70000076293945,28.76000022888184,2734700.0,0.008692628581725037,-1.3783778210798188,2.083318763410951,72.06821553597683,74.98210850436769,-0.1783725393502067,-1.5505776001433524,-2.824789307955399,-3.3825765699503485,26.67669383075772,0.4399986267089915,1.5552108588841094,1.1955003738403356,-1.4074006449862715,3.7984013926669427,-0.10595013557296795,2.496950883253639,-0.7600002288818395,63.20007324218807,-9.879903343804187,1.3014505094133038,6,-0.16000080108642578,-1.9050006866455114,-3.224999904632572,-2.9749994277954137,2.44000053405761,1,0.05791107521271899,2.1999847412691684,28.76000022888184,4.125002980235081,28.63999938964844,1.9523844124232121,28.440000534057614,0.05791107521271899
7353,2014-06-18,29.11000061035156,29.13999938964844,28.670000076293945,29.0,2390500.0,0.0034471003337035455,4.529463243873789,0.4400024414062358,69.24882324312529,74.49877590286997,-0.21298008251127953,-1.3703606054947421,-2.923195705966897,-3.4526271197515896,29.0372771910827,0.46999931335449574,1.6447941010676317,1.073000717163083,-1.123600567115954,3.26960200144212,-0.025299924976437183,2.1713013593026034,-0.7399997711181605,96.73926339031117,25.03555002447581,1.098300642139519,6,-0.1800012588500941,-2.005001068115231,-3.285000324249264,-3.074999809265133,1.9200000762939524,2,0.015458565652891387,-1.3783778210798188,29.01000022888184,2.1999847412691684,28.76000022888184,4.125002980235081,28.63999938964844,0.015458565652891387
7354,2014-06-19,28.920000076293945,29.209999084472656,28.76000022888184,29.07999992370605,2622800.0,-0.006526984887456511,1.1428610354223263,-1.4545359966708429,64.78872104336344,73.37979519642751,0.018117561116731906,-0.947784793756103,-2.7395789824071457,-3.2267713375740392,31.54569049453908,0.44999885559081676,1.64453242017931,0.7045001983642578,-1.1217124350323502,2.530712831760866,-0.2086061183340462,1.6176065150625618,-0.3467994689941385,69.79174117254368,-1.420464344471327,0.9131063166983038,6,0.009999275207519531,-1.8150005340576172,-3.0749998092651367,-3.0149993896484375,2.629999160766605,3,0.040456434066644675,4.529463243873789,29.11000061035156,-1.3783778210798188,29.01000022888184,2.1999847412691684,28.76000022888184,0.040456434066644675
7355,2014-06-20,28.309999465942386,29.09000015258789,28.26000022888184,28.93000030517578,4606300.0,-0.021092690482099385,-1.3055575423789558,3.8750089407053068,59.100638899995815,71.97367691792125,0.575796603433627,-0.182537169170363,-2.142859676694709,-2.5860146341247585,32.09455796118318,0.8299999237060511,1.5621880103568593,-0.010000419616694955,-1.5760885668512827,1.5560877276178928,-0.7930444932339888,0.7730436540005989,1.3299999237060547,5.263083925448699,-65.53996545206726,0.7830440736172932,6,0.6199998855590785,-1.2049999237060582,-2.4899992942810094,-2.4049987792968786,2.620000839233395,4,0.06428822780493926,1.1428610354223263,28.920000076293945,4.529463243873789,29.11000061035156,-1.3783778210798188,29.01000022888184,0.06428822780493926
7356,2014-06-23,28.56999969482422,28.6299991607666,28.11000061035156,28.40999984741211,2381000.0,0.009184042168373097,2.7142915531335405,-0.2580639207036276,55.889143054988374,67.84490299705404,0.28283230570342965,-0.33694936659011177,-2.376320158115753,-2.8014592777883536,32.58731339960759,0.5199985504150426,1.4322207654904666,0.17199983596801616,-1.2698354923013753,1.6138351642374076,-0.5489178281666796,0.8929175001027119,1.0423997116088906,41.81815659700807,-25.64332515954119,0.7209176641346964,6,0.22000026702880504,-1.4650001525878906,-2.749999523162842,-2.664999008178711,2.3400001525878906,0,0.0808540248728411,-1.3055575423789558,28.309999465942386,1.1428610354223263,28.920000076293945,4.529463243873789,29.11000061035156,0.0808540248728411
7357,2014-06-24,29.059999465942386,29.34000015258789,28.790000915527344,28.899999618530273,3776600.0,0.01715084971481251,-1.8947537494729656,1.0000000000000222,55.889143054988416,65.03449874043113,-0.306845595380036,-0.7064387336868414,-2.810972641645545,-3.2236428659192953,33.03327518645338,0.7700004577636719,1.2600475930406496,0.5624996185302784,-0.7634659585753276,1.8884651956358844,-0.1004831700225246,1.2254824070830814,0.4923039886474605,77.23570806079982,12.834016325971689,0.6629827885528021,6,-0.3349990844726598,-1.9549999237060582,-3.3024992942810094,-3.1549987792968786,0.6700000762939418,1,0.06331728101868417,2.7142915531335405,28.56999969482422,-1.3055575423789558,28.309999465942386,1.1428610354223263,28.920000076293945,0.06331728101868417
7358,2014-06-25,30.559999465942386,30.670000076293945,28.75,29.07999992370605,8041000.0,0.05161734437600263,1.258822605437063,9.25000596047,66.54989868676942,64.45507547426189,-1.7161047859482288,-2.025163336955064,-4.243179304056287,-4.659508860358951,34.11419819649217,1.9200000762939453,1.1672775604466672,1.8814996719360373,0.46548165744886205,3.2975176864232125,1.173490664692448,2.5895086791796267,-2.4499988555908274,95.7031002617391,33.09084929139644,0.7080090072435877,6,-1.1699991226196325,-2.9399995803833043,-4.952499389648441,-4.6549987792968786,-1.389999389648441,2,0.02912307959916438,-1.8947537494729656,29.059999465942386,2.7142915531335405,28.56999969482422,-1.3055575423789558,28.309999465942386,0.02912307959916438
7359,2014-06-26,30.31999969482422,30.56999969482422,29.959999084472656,30.3799991607666,4292300.0,-0.007853395789016115,1.7727266816075462,-0.04054019222987147,61.538448415109826,63.72924271865525,-1.3202173603839071,-1.6450433389064472,-3.9142106925304994,-4.3486149901592945,35.093699237148066,0.6100006103515625,0.9014952898924165,1.4989998817443855,0.022718512445997874,2.975281251042773,0.7608591970951935,2.2371405663935775,-2.1587990951538103,86.32810724665974,26.651410096245222,0.7381406846491929,6,-0.9299993515014648,-2.630000114440918,-4.8349995613098145,-4.414999008178711,-0.6199989318847692,3,0.023416919491014765,1.258822605437063,30.559999465942386,-1.8947537494729656,29.059999465942386,2.7142915531335405,28.56999969482422,0.023416919491014765
7360,2014-06-27,31.040000915527344,31.09000015258789,30.20000076293945,30.309999465942386,4853800.0,0.02374674234663776,1.1445770396567776,-12.16679912261176,66.56000776366952,63.51478218866521,-1.8595255122807046,-2.2122638332509226,-4.517956130658362,-4.988185151618325,35.693880858678085,0.889999389648441,0.7809183949984089,2.0500010490417466,0.37309874528025944,3.726903352803234,1.211549897161003,2.88845220092249,-2.8286243263244657,98.32217299526748,40.32208748612757,0.8384511518807437,6,-1.4400005340576172,-2.7450008392333984,-5.5550007820129395,-5.135000228881836,-1.4800014495849574,4,0.01643035781220248,1.7727266816075462,30.31999969482422,1.258822605437063,30.559999465942386,-1.8947537494729656,29.059999465942386,0.01643035781220248
7361,2014-06-30,31.01000022888184,31.479999542236328,30.959999084472656,30.959999084472656,4868600.0,-0.0009665169381646299,-19.799542246805263,0.0684945823568041,63.194443524620056,62.528807520736684,-1.6503500770409332,-2.005492135042214,-4.369973716231939,-4.882540139260907,36.78262914426684,0.5200004577636719,0.7717306315653616,1.8425003051757862,0.09734882554531765,3.587651784806255,0.9699245653605537,2.7150760449910187,-2.68347869714356,82.78390504895542,27.74411396712695,0.8725757398152336,6,-1.2150001525878942,-2.3300008773803746,-5.150000095367435,-5.104999542236332,-1.4400005340576207,0,-0.002579810484217515,1.1445770396567776,31.040000915527344,1.7727266816075462,30.31999969482422,1.258822605437063,30.559999465942386,-0.002579810484217515
7362,2014-07-01,30.96999931335449,31.540000915527344,30.95000076293945,31.149999618530273,4413700.0,-0.0012899359958757906,-4.363700993566816,-3.5999237078006927,70.81710170763259,62.70306068345971,-1.456222521230167,-1.8301352694483484,-4.198417749627222,-4.775780134986846,37.62528355039972,0.5900001525878942,0.7921755900058329,1.6569993972778292,-0.18207484596219103,3.4960736405178494,0.7374622756578191,2.5765365188978393,-2.454269100986327,79.56984175164266,22.75207439870006,0.9195371216200103,7,-1.1449985504150355,-1.8999986648559535,-5.109999179840084,-5.064998626708981,-1.9399986267089773,1,-0.0019373415328590715,-19.799542246805263,31.01000022888184,1.1445770396567776,31.040000915527344,1.7727266816075462,30.31999969482422,-0.0019373415328590715
7363,2014-07-02,31.440000534057614,31.60000038146973,31.0,31.0,2720100.0,0.015176016503831713,-1.7272711509534726,-2.4444432670706733,78.7356044645069,64.2527143969201,-1.7443977269911706,-2.184525365316805,-4.540618080208198,-5.189023888682364,38.14200813648169,0.6300010681152415,0.8212942934816105,1.9825005531311,-0.048303179933430584,4.0133042861956305,0.9670986865988347,2.9979024196633652,-2.6823286654367173,90.24391945877821,27.033986880882537,1.0154018665322648,7,-1.585000038146969,-2.3400001525878835,-5.515000820159909,-5.534999847412106,-1.7800006866455043,2,-0.05438934359968961,-4.363700993566816,30.96999931335449,-19.799542246805263,31.01000022888184,1.1445770396567776,31.040000915527344,-0.05438934359968961
7364,2014-07-03,32.09999847412109,32.240001678466804,31.53000068664551,31.6299991607666,3135900.0,0.020992300536017083,-1.1194177714642528,1.0681789611031323,80.4577163277655,66.62572300000562,-2.1298522467746395,-2.7135036796222565,-5.0554185984136915,-5.798867634044999,38.66921159826893,0.8000011444091903,0.8348871591696607,2.4709985733032163,0.16019211590531768,4.781805030701115,1.3155953446042687,3.6264018020021638,-3.0580937542153066,93.13710090617653,24.612367309511257,1.1554032286989493,7,-1.924997329711907,-2.549997329711907,-6.174998760223382,-6.194997787475579,-2.4599990844726456,3,-0.09127721299392888,-1.7272711509534726,31.440000534057614,-4.363700993566816,30.96999931335449,-19.799542246805263,31.01000022888184,-0.09127721299392888
7365,2014-07-07,31.770000457763672,32.169998168945305,31.70000076293945,31.920000076293945,2737200.0,-0.010280312524732937,-2.2413725064618837,-0.3191485907919615,75.55177899889806,68.8104603271067,-1.4052118469750248,-2.2848522836830227,-4.57848507844977,-5.422999261705627,39.037459569336484,0.4699974060058558,0.8706638785865728,2.004000568389891,-0.4759773256477402,4.483978462427519,0.7640116213710755,3.243989515408707,-2.3443241028305692,63.565822702459485,-8.452312244627478,1.2399889470188141,7,-1.2749996185302699,-2.0649995803832972,-5.845000743865967,-5.864999771118164,-2.3100013732910156,0,-0.0651557968208456,-1.1194177714642528,32.09999847412109,-1.7272711509534726,31.440000534057614,-4.363700993566816,30.96999931335449,-0.0651557968208456
7366,2014-07-08,31.149999618530273,31.71999931335449,31.03000068664551,31.709999084472656,3640000.0,-0.01951529210890801,1.3793059223182886,3.7333392673219485,67.09264104929736,70.05529343758546,-0.42549659414991226,-1.5738494344142424,-3.821848868485091,-4.751805056423937,38.94270275902528,0.7399997711181605,0.941545007282194,1.2749997138977065,-1.2489110966292927,3.7989105244247057,0.013044308634206914,2.536955119161206,-1.3866042247731265,15.503776251900101,-55.24915725708981,1.261955405263499,7,-0.6549987792968714,-1.4449987411498988,-4.914999485015869,-5.089999198913574,-1.5799999237060547,1,-0.05104334420736367,-2.2413725064618837,31.770000457763672,-1.1194177714642528,32.09999847412109,-1.7272711509534726,31.440000534057614,-0.05104334420736367
7367,2014-07-09,31.489999771118164,31.65999984741211,31.229999542236328,31.25,2725300.0,0.010914932801014743,-2.07142321918788,-0.42857142857142855,68.30768047987709,70.25060252570854,-0.429744051544958,-1.8512464651752971,-4.056164063653192,-5.03476194688637,38.58174618065766,0.5100002288818359,1.1101813965904412,1.5149998664855957,-1.101470110553322,4.131469843524513,0.20676487796613685,2.8232348550050546,-1.4294116231958576,39.51605708502126,-26.79520386233891,1.3082349885194597,7,-0.38999938964843395,-1.7299985885620046,-5.25499963760376,-5.429999351501465,-1.9599990844726527,2,-0.06097173992534988,1.3793059223182886,31.149999618530273,-2.2413725064618837,31.770000457763672,-1.1194177714642528,32.09999847412109,-0.06097173992534988
7368,2014-07-10,30.489999771118164,30.920000076293945,30.25,30.85000038146973,4315000.0,-0.031756113282578546,1.6800003051757812,-1.5000039736467894,60.73870998547702,70.1617427001938,0.625008609408571,-0.75944405130927,-2.967657353896758,-3.9845512424764777,37.93747303195533,1.239999771118164,1.2784872048327216,0.4319998741149895,-2.1364121624321726,3.0004119106621516,-0.8522061441585933,1.7162058923885724,1.75000190734864,12.060279833686964,-51.587858280668755,1.2842060182735817,7,0.7300014495849609,-0.3699989318847621,-4.0625,-4.429999351501465,-1.2999992370605504,3,-0.047884522644557226,-2.07142321918788,31.489999771118164,1.3793059223182886,31.149999618530273,-2.2413725064618837,31.770000457763672,-0.047884522644557226
7369,2014-07-11,29.88999938964844,30.690000534057614,29.739999771118164,30.63999938964844,4918600.0,-0.01967859580104281,1.2352898937722159,2.0833298012122032,60.821915589123726,69.52417690302204,1.293638904330578,-0.04768859844353912,-2.2888107921764593,-3.340672467169842,37.72796797447041,0.9500007629394496,1.4139471901642544,-0.2405004501342738,-2.695986006059595,2.214985105791051,-1.4682432280969344,0.9872423278283868,2.3102022552490276,6.1728278777633685,-62.181301335347555,1.2277427779626622,7,1.100001335144043,0.2600011825561559,-3.062499046325687,-3.6449985504150426,0.020000457763668322,4,-0.007694866073365891,1.6800003051757812,30.489999771118164,-2.07142321918788,31.489999771118164,1.3793059223182886,31.149999618530273,-0.007694866073365891
7370,2014-07-14,29.459999084472656,30.21999931335449,29.290000915527344,30.10000038146973,5658100.0,-0.01438609280549874,1.1136347380536011,0.8533350626627652,55.957156922423266,68.7200339472224,1.649398248936759,0.471044553060608,-1.786236728248383,-2.867092340729009,37.31368039174121,0.9299983978271449,1.3475629326459284,-0.711500740051271,-3.088320992936481,1.665319512833939,-1.899910866493876,0.47690938639133407,2.641794485473639,6.995814034170615,-62.0416299468991,1.1884101264426055,7,1.3050022125244176,0.7150020599365234,-2.427499294281006,-3.1049985885620117,1.2900009155273438,0,0.006109990182269209,1.2352898937722159,29.88999938964844,1.6800003051757812,30.489999771118164,-2.07142321918788,31.489999771118164,0.006109990182269209
7371,2014-07-15,29.709999084472656,29.93000030517578,29.440000534057614,29.440000534057614,3275100.0,0.008486083087890117,-2.6296474211800915,-0.421871880075701,54.49515552011116,66.90648437083112,1.3361062749962223,0.3118541979031235,-1.9634525366504398,-3.0709776805948756,36.72498844513407,0.4899997711181676,1.3414138440997156,-0.5090006828308091,-2.803597580225535,1.7855962145639168,-1.656299131528172,0.6382977658665538,2.2230869262085022,17.721449714380448,-48.20199665176769,1.147298448697362,7,1.0550022125244176,0.46500205993652344,-2.352499485015869,-3.2099990844726562,1.6300010681152344,1,-0.008414675452839582,1.1136347380536011,29.459999084472656,1.2352898937722159,29.88999938964844,1.6800003051757812,30.489999771118164,-0.008414675452839582
7372,2014-07-16,30.690000534057614,30.770000457763672,29.399999618530273,29.770000457763672,7913000.0,0.03298557656627921,1.537038770395828,3.4074259838792273,50.968710968301586,63.82127398236387,0.3489007846544112,-0.5647895914833825,-2.8500443461257596,-3.9955042023608094,36.16713068341625,1.3700008392333984,1.2551895386173477,0.38700075149535706,-1.843346054881284,2.6173475578719945,-0.7281726516929616,1.5021741546836758,1.0845003709143164,85.88959137082249,22.75268226292264,1.1151734031883187,7,0.07500076293946023,-0.514999389648434,-3.2825007438659632,-4.14000034332275,0.4399986267089879,2,-0.036493998688285956,-2.6296474211800915,29.709999084472656,1.1136347380536011,29.459999084472656,1.2352898937722159,29.88999938964844,-0.036493998688285956
7373,2014-07-17,29.559999465942386,30.5,29.489999771118164,30.35000038146973,4304600.0,-0.03681984517599568,-1.1720427902245172,-0.8586965761021709,45.00000125483395,59.88152786314925,1.3233425459640529,0.6331128467725939,-1.614304776966108,-2.824498514874289,35.63019358160421,1.2000007629394496,1.1723463078875014,-0.7655002593994098,-2.9538570166847897,1.4228564978859737,-1.8596786380421015,0.32867811924328194,2.06543143966287,18.24315094091623,-40.2268938543681,1.0941783786426917,7,1.1700000762939382,0.6150016784667933,-1.8824996948242223,-2.8049993515014684,1.6400012969970632,3,-0.0010148437022617918,1.537038770395828,30.690000534057614,-2.6296474211800915,29.709999084472656,1.1136347380536011,29.459999084472656,-0.0010148437022617918
7374,2014-07-18,30.09000015258789,30.13999938964844,29.54999923706055,29.709999084472656,2542200.0,0.017929658194214326,1.4583363135683778,-0.4810134528281843,43.589741609729366,56.33019037546383,0.5344418864447249,0.20581198573093218,-2.03248485408799,-3.312231758092299,35.00618805239023,0.5900001525878906,1.0600252589551538,-0.2939995765686021,-2.3845238592287643,1.7965247060915601,-1.3392617178986832,0.751262564761479,1.3953049536126905,54.05401922298717,0.5991824924413649,1.0452621413300816,7,0.41499996185302734,0.08500099182128906,-2.335000514984131,-3.3350000381469727,1.8999996185302734,4,-0.029910256363121723,-1.1720427902245172,29.559999465942386,1.537038770395828,30.690000534057614,-2.6296474211800915,29.709999084472656,-0.029910256363121723
7375,2014-07-21,30.1299991607666,30.229999542236328,29.71999931335449,29.95000076293945,3118300.0,0.0013293123288757869,1.6842176590757556,0.47367866285198945,44.07007525028156,53.77212750890652,0.26523656838084264,0.32586092935726896,-1.966274828903046,-3.317444872631519,35.242819105190094,0.5100002288818395,0.8496540243079274,-0.3450005531311042,-2.20064940775017,1.510648301487965,-1.2728249804406389,0.5828238741784304,1.2235876939935864,53.284605478403115,3.3934773408584036,0.9278244273095342,7,0.345001220703125,0.045001983642578125,-2.374999523162842,-3.3749990463256836,-0.32999992370605113,0,-0.007301670079067346,1.4583363135683778,30.09000015258789,-1.1720427902245172,29.559999465942386,1.537038770395828,30.690000534057614,-0.007301670079067346
7376,2014-07-22,30.8799991607666,31.06999969482422,30.21999931335449,30.40999984741211,4424500.0,0.024892134778968122,1.0000000000000084,2.611130537983015,49.44649359923914,51.67644007772452,-0.5890339151401953,-0.25529554633998686,-2.612378472553523,-4.023952825136863,36.01175125339817,0.9400005340576172,0.5617854090468768,0.28949947357177663,-1.340773334918893,1.9197722820624499,-0.52563693067356,1.1046358778171133,0.34977253763961613,88.62272303129079,40.73070995122373,0.8151364042453361,7,-0.6999988555908203,-0.7049980163574219,-3.097499370574951,-4.124999046325684,0.8100013732910121,1,-0.004209817496749424,1.6842176590757556,30.1299991607666,1.4583363135683778,30.09000015258789,-1.1720427902245172,29.559999465942386,-0.004209817496749424
7377,2014-07-23,30.899999618530273,31.25,30.71999931335449,30.899999618530273,2465500.0,0.0006476832353377038,-1.944443267070703,0.0,46.48436917923414,50.09262443258642,-0.7839699934745674,-0.13742579246804354,-2.536746560603806,-4.016828562981921,36.210735919801856,0.5300006866455114,0.3074463379594512,0.21749992370605398,-1.2485063981845954,1.6835062455966998,-0.5155032372392689,0.9505030846513769,-1.6099987030029297,80.11361727537451,36.02649258679814,0.7330031609453236,7,-0.6299991607666016,-0.7249984741210938,-2.9375,-4.1449995040893555,1.3400020599365305,2,0.014239499659856047,1.0000000000000084,30.8799991607666,1.6842176590757556,30.1299991607666,1.4583363135683778,30.09000015258789,0.014239499659856047
7378,2014-07-24,31.45000076293945,31.5,30.979999542236328,30.979999542236328,3061700.0,0.017799390006443483,-1.212762158301409,100.0,45.70675422829013,48.41316205916046,-1.3225550543122537,-0.6506929154861751,-2.9763049328350917,-4.52856715805758,35.520449679931296,0.6000003814697266,0.15312106373701084,0.7230010032653773,-0.7808904761068582,2.2268924826376093,-0.02894473642074047,1.474946742951495,-2.1207998657226526,97.4359375641894,57.09321938794828,0.7519457396861166,7,-1.0550003051757777,-1.2749996185302699,-3.4725012779235804,-4.695000648498532,0.4399986267089915,3,-0.010174931459777103,-1.944443267070703,30.899999618530273,1.0000000000000084,30.8799991607666,1.6842176590757556,30.1299991607666,-0.010174931459777103
7379,2014-07-25,31.03000068664551,31.420000076293945,30.93000030517578,31.28000068664551,2402500.0,-0.013354533103505206,-1.1777730682829308,-0.5319135121096072,45.169717799757926,47.21455771219766,-0.8089049114478826,-0.1842190588102106,-2.4474983329513726,-4.066769855282679,34.76414590914001,0.5200004577636683,-0.06374101047148528,0.26750087738037465,-1.2294420390679797,1.764443793828729,-0.4809705808438025,1.0159723356045518,-1.6139678253173848,73.59555437923888,34.69541453484568,0.7484714582241763,7,-0.5800008773803746,-0.8549995422363317,-3.012501239776615,-4.275000572204593,0.31999969482421875,4,0.005478571464134774,-1.212762158301409,31.45000076293945,-1.944443267070703,30.899999618530273,1.0000000000000084,30.8799991607666,0.005478571464134774
7380,2014-07-28,31.54999923706055,31.559999465942386,30.88999938964844,31.170000076293945,3412900.0,0.016757929065687405,2.3500035762820377,-1.5199966430664205,52.64549897454829,47.00904031824623,-1.1189266226849526,-0.6999369106519069,-2.8326736828790295,-4.537371647447809,33.68461729947363,0.6700000762939453,-0.1517167178851011,0.7619995117187521,-0.7717694630037535,2.295768486441254,-0.004884975642500677,1.528883999080005,-2.0506076901855472,99.25371434753028,55.02320112714787,0.7668844873612514,7,-1.0699996948242223,-1.3749980926513707,-3.532499790191654,-4.7949991226196325,-0.3199996948242223,0,0.013946134538753485,-1.1777730682829308,31.03000068664551,-1.212762158301409,31.45000076293945,-1.944443267070703,30.899999618530273,0.013946134538753485
7381,2014-07-29,30.93000030517578,31.5,30.90999984741211,31.38999938964844,2682500.0,-0.01965131368866979,-1.3600006103515625,-1.210526579965766,46.42857577293214,46.504580852094065,-0.3438284883775218,-0.09089911740214163,-2.082921003112901,-3.869483014246775,32.31988333499029,0.639999389648441,-0.21034080182831616,0.1460005760192864,-1.385746583538456,1.6777477355770287,-0.6198730037595865,0.9118741557981593,-1.3069722831567354,25.000113532636302,-19.00772422853534,0.7658735797788716,7,-0.4050006866455078,-0.7549991607666016,-2.9125008583068848,-4.175000190734863,1.2299995422363281,1,-0.03653414345185568,2.3500035762820377,31.54999923706055,-1.1777730682829308,31.03000068664551,-1.212762158301409,31.45000076293945,-0.03653414345185568
7382,2014-07-30,30.90999984741211,31.559999465942386,30.649999618530273,30.96999931335449,3854100.0,-0.000646636196777739,-2.1379309210850965,0.13043388121339913,53.06122392236927,47.40027225959799,-0.32334219215772464,-0.07971096491791485,-1.951033888061069,-3.806971123977455,30.683099563420313,0.9099998474121129,-0.18917332821323996,0.12900009155273295,-1.401447703361221,1.6594478864666904,-0.636223805904244,0.8942239890097099,-1.170753538757662,28.571458514112173,-18.672933772769063,0.765223897456978,7,-0.355000495910641,-0.4149990081787074,-2.9625000953674316,-4.154999732971191,1.4799995422363352,2,0.025234574263862664,-1.3600006103515625,30.93000030517578,2.3500035762820377,31.54999923706055,-1.1777730682829308,31.03000068664551,0.025234574263862664
7383,2014-07-31,29.729999542236328,30.46999931335449,29.239999771118164,30.459999084472656,6448800.0,-0.03817535784538595,2.2799987792968968,12.166767333185703,48.92473256109664,47.99304903197213,0.9871141884553438,1.0177946695257916,-0.6234843749634571,-2.597915000011472,28.20220275817335,1.6700000762939453,-0.19410906667231842,-0.9655001640319831,-2.531581354729198,0.6005810266652318,-1.7485407593805924,-0.18245956868337387,1.8299999237060582,21.12068256781773,-30.025231372380738,0.7830405953486076,7,0.6700000762939453,0.7650012969970739,-1.8149995803833008,-2.97499942779541,2.4099998474121165,3,0.08442657836790768,-2.1379309210850965,30.90999984741211,-1.3600006103515625,30.93000030517578,2.3500035762820377,31.54999923706055,0.08442657836790768
7384,2014-08-01,29.170000076293945,29.899999618530273,28.920000076293945,29.489999771118164,3917000.0,-0.01883617472468546,-1.390243675508704,0.4383560212160008,48.084551210032295,48.43910191638888,1.5677536644207812,1.4198263742513824,0.058355018440490625,-2.007509966978951,25.228962867249255,0.9799995422363281,-0.255297567880703,-1.3789997100830078,-2.9400510903967785,0.1820516702307664,-2.159525400239893,-0.5984740199261225,2.389999389648441,9.46969915903244,-45.308606236949046,0.7805256901568863,8,1.0699996948242188,1.4100008010864293,-0.6649999618530273,-1.8999996185302734,2.629999160766605,4,0.09324646233254552,2.2799987792968968,29.729999542236328,-2.1379309210850965,30.90999984741211,-1.3600006103515625,30.93000030517578,0.09324646233254552
7385,2014-08-04,29.70000076293945,29.790000915527344,29.03000068664551,29.1299991607666,3390200.0,0.018169375565968204,1.0266621229499138,-1.781256705528921,49.93631644192354,48.49352667668715,1.084377073100896,0.7660720195386475,-0.36918196801520864,-2.5000420381777353,22.095045398096104,0.7600002288818324,-0.16303445504203395,-0.7454990386962912,-2.2387045959733953,0.7477065185808129,-1.4921018173348415,0.0011037399422590966,1.7543987274169979,29.545487385486634,-28.68428591219565,0.7466027786385518,8,0.5399990081787145,0.8800001144409251,-1.1600008010864222,-2.4300003051757777,2.610000610351566,0,0.0555555412843356,-1.390243675508704,29.170000076293945,2.2799987792968968,29.729999542236328,-2.1379309210850965,30.90999984741211,0.0555555412843356
7386,2014-08-05,29.559999465942386,30.040000915527344,29.3799991607666,29.5,2752600.0,-0.004713848262649201,-3.3999949137563816,0.1052619250782247,41.9400804296839,47.988605704514896,1.1370146653622122,0.8230448361179192,-0.15169920578032503,-2.315820639009708,19.963556047553887,0.6600017547607422,-0.09589915840469132,-0.8060003280639627,-2.3105397260608207,0.6985390699328953,-1.5582700270623917,-0.05373062906553372,1.79302404785156,24.24240672774047,-29.229133585233573,0.7522696989984299,8,0.6800003051757777,1.0200014114379883,-0.6124992370605504,-2.079998970031742,2.9400005340576136,1,0.05649526747177491,1.0266621229499138,29.70000076293945,-1.390243675508704,29.170000076293945,2.2799987792968968,29.729999542236328,0.05649526747177491
7387,2014-08-06,29.56999969482422,29.85000038146973,29.149999618530273,29.440000534057614,2515700.0,0.0003383027423040641,1.028986148236799,2.1666719649044035,50.08489156773981,48.475065408898196,1.0264566670507307,0.6975938073836048,-0.08443852397262575,-2.28764021220627,17.735141037260853,0.7000007629394567,-0.03216012610051777,-0.7000000953674324,-2.1464625310901226,0.7464623403552579,-1.4232313132287757,0.023231122493911016,1.6857028814697266,41.9354799014578,-15.331592847387704,0.7232312178613445,8,0.6700000762939453,1.010001182556156,-0.33249998092651367,-1.8949995040893555,4.049999237060554,2,0.08758877846864599,-3.3999949137563816,29.559999465942386,1.0266621229499138,29.70000076293945,-1.390243675508704,29.170000076293945,0.08758877846864599
7388,2014-08-07,29.03000068664551,29.920000076293945,28.989999771118164,29.82999992370605,2722800.0,-0.018261718422446505,-1.1136344917572294,-6.153880012324263,41.01695309764752,48.01364710866371,1.3265828732995395,1.1832720950416196,0.5323304145394836,-1.7171628062505846,16.986878157088654,0.9300003051757812,-0.08870996798727049,-1.166999149322507,-2.7108032283940027,0.3768049297489888,-1.938901188858253,-0.3950971097867608,2.1322737896484334,9.821475707719793,-45.87530884036296,0.7719020395357473,8,1.2099990844726527,1.5500001907348633,0.4175000190734828,-1.3249998092651403,4.979997634887685,3,0.11574228809951803,1.028986148236799,29.56999969482422,-3.3999949137563816,29.559999465942386,1.0266621229499138,29.70000076293945,0.11574228809951803
7389,2014-08-08,29.65999984741211,29.739999771118164,28.93000030517578,29.1200008392334,2860500.0,0.02170165848657435,1.3142879719673788,-0.6749994039529899,46.379049846456944,47.31737498332022,0.5384343417225743,0.564079086998035,-0.02908139977362012,-2.310634985751733,16.904515894769524,0.8099994659423828,-0.11058614001858658,-0.5255000114440911,-2.0823049134179463,1.0313048905297642,-1.3039024624310187,0.25290243954283653,1.4125836528818354,65.76568836346141,9.36044773104804,0.778402450986928,8,0.5799999237060547,0.9200010299682653,-0.18249940872192383,-1.9249992370605469,5.139999389648445,4,0.08361428034372431,-1.1136344917572294,29.03000068664551,1.028986148236799,29.56999969482422,-3.3999949137563816,29.559999465942386,0.08361428034372431
7390,2014-08-11,29.63999938964844,30.04999923706055,29.61000061035156,29.709999084472656,2289600.0,-0.0006743242706190866,-5.76935266154091,-0.12962930258021702,39.236113525651,46.518212511400094,0.28944755826233504,0.6305866483150417,0.05456289765633571,-2.2517773033469375,17.21882037054375,0.4399986267089915,-0.17620954394580934,-0.5545004844665478,-2.095648144397682,0.9866471754645865,-1.3250743144321149,0.21607334549901935,1.346480773685503,63.39283585546382,10.605893493824269,0.7705738299655673,8,0.600000381469723,0.9049997329711843,0.22250175476073863,-1.5849981307983398,4.880001068115231,0,0.07287449027972892,1.3142879719673788,29.65999984741211,-1.1136344917572294,29.03000068664551,1.028986148236799,29.56999969482422,0.07287449027972892
7391,2014-08-12,29.459999084472656,29.790000915527344,29.040000915527344,29.63999938964844,2945700.0,-0.006072884915060084,2.124978145116427,2.5714441416895544,37.837833483955826,44.82672468490972,0.2670865744524171,0.8336383382308945,0.30387523014535844,-2.0350090261257527,17.806041287150983,0.75,-0.21980836554223515,-0.7220007896423333,-2.283614119769691,0.8396125404850245,-1.5028074547060122,0.05880587542134563,1.4438218753796868,47.321364709248115,-1.9259499409941157,0.7808066650636797,8,0.2350006103515625,0.8600006103515625,0.6400017738342321,-1.404997825622555,5.5,1,0.09674142489435766,-5.76935266154091,29.63999938964844,1.3142879719673788,29.65999984741211,-1.1136344917572294,29.03000068664551,0.09674142489435766
7392,2014-08-13,29.56999969482422,29.790000915527344,29.190000534057614,29.75,3167800.0,0.0037338972766478573,3.6153496288036893,0.9999999999999802,32.84670415001503,43.04027708367843,-0.05920884203518284,0.6697671784916537,0.2465511627073873,-2.125111930049222,17.592865612387765,0.6000003814697301,-0.3841600807285275,-0.5560001373291001,-2.121233018667251,1.0092327440090507,-1.3386165779981773,0.22661630333997707,1.2544684296857866,57.14285714285696,13.413122153665846,0.782616440669076,8,-0.08500003814697266,0.7200002670288086,0.5300011634826696,-1.5149984359741175,5.040000915527337,2,0.09908692375430195,2.124978145116427,29.459999084472656,-5.76935266154091,29.63999938964844,1.3142879719673788,29.65999984741211,0.09908692375430195
7393,2014-08-14,29.53000068664551,29.76000022888184,29.25,29.59000015258789,1976600.0,-0.0013526888262264114,1.5500035762820696,0.33332980121220424,35.29411324717594,41.619117310027725,-0.05650527091610513,0.7456324857096668,0.3240514240733674,-2.0555058622667595,17.368169659270002,0.5100002288818395,-0.4586388820467526,-0.5944992065429666,-2.1620715798549632,0.97307316676903,-1.378285393198965,0.1892869801130317,1.2182887159358522,53.57151372100246,13.056992231707383,0.7837861866559991,8,-0.0400009155273473,0.7099990844726527,0.9000000953674352,-1.4749994277954102,4.139997482299794,3,0.13850315442386352,3.6153496288036893,29.56999969482422,2.124978145116427,29.459999084472656,-5.76935266154091,29.63999938964844,0.13850315442386352
7394,2014-08-15,29.190000534057614,29.71999931335449,28.85000038146973,29.690000534057614,3779600.0,-0.011513719765731567,2.107152588555833,8.333407508663113,26.016273715379256,38.96133478485614,0.32031482793122024,1.0695881374980694,0.6945066153858015,-1.6850204162999134,17.309384276666336,0.8699989318847585,-0.6143761722008456,-0.8894993782043485,-2.5119532569363265,0.7329545005276294,-1.7007263175703393,-0.07827243883835777,1.485157295472252,28.333373069800487,-4.554775188998946,0.8112269393659893,8,0.25999927520752664,1.0149993896484446,1.480000495910648,-0.8199996948242116,4.170000076293942,4,0.165124964004431,1.5500035762820696,29.53000068664551,3.6153496288036893,29.56999969482422,2.124978145116427,29.459999084472656,0.165124964004431
7395,2014-08-18,29.90999984741211,29.940000534057614,29.3700008392334,29.3700008392334,3516400.0,0.024665957525914717,-1.1111138583261086,-1.0799980163574219,39.84063381721215,38.728062939025946,-0.4098651727805347,0.3502178031177081,0.002351041335277415,-2.3633319789918232,17.030422372179956,0.75,-0.6374319046383619,-0.15850009918212749,-1.7824947782568863,1.4654945798926313,-0.9704974387195087,0.6534972403552537,0.6556485352341497,97.24764381231724,60.74430523838043,0.8119973395373795,8,-0.4600000381469691,0.29500007629394887,0.6600008010864329,-1.504999160766598,4.080001831054695,0,0.1634904518420297,2.107152588555833,29.190000534057614,1.5500035762820696,29.53000068664551,3.6153496288036893,29.56999969482422,0.1634904518420297
7396,2014-08-19,30.75,30.790000915527344,30.059999465942386,30.10000038146973,4316800.0,0.028084258003116203,-1.0000000000000098,1.203705208130965,48.63013832849638,38.56642369022112,-1.1882714521018478,-0.5270426721228958,-0.7975360996600962,-3.1556978981629236,15.75229847352685,0.8800010681152344,-0.5873629983448474,0.6880000114440925,-0.9233100320984171,2.299310054986602,-0.1176550103271623,1.4936550332153473,-1.8999996185302699,97.93809770538157,57.93506962645962,0.8056550217712543,8,-0.9299993515014648,-0.5450000762939418,-0.279998779296875,-2.3449993133544886,2.509998321533196,1,0.12260164090288361,-1.1111138583261086,29.90999984741211,2.107152588555833,29.190000534057614,1.5500035762820696,29.53000068664551,0.12260164090288361
7397,2014-08-20,31.34000015258789,31.36000061035156,30.45000076293945,30.61000061035156,5543000.0,0.019186996832126546,1.3636345621275316,1.123076877932562,65.33333914620539,41.2682443622831,-1.6771650229372312,-1.1408825776903484,-1.35650407766002,-3.6995782360856566,14.491103423764468,0.9099998474121094,-0.5744357615337634,1.256000137329103,-0.4144162169421186,2.9264164916003246,0.42079196019349396,2.091208314464712,-2.4511997604370066,99.20316908606107,54.46482057890266,0.8352081771356101,8,-1.234999656677246,-1.1350002288818324,-0.8699989318847656,-2.9349994659423793,1.5999984741210938,2,0.11550730422015798,-1.0000000000000098,30.75,-1.1111138583261086,29.90999984741211,2.107152588555833,29.190000534057614,0.11550730422015798
7398,2014-08-21,31.1299991607666,31.6200008392334,30.899999618530273,31.399999618530273,3975100.0,-0.006700733592815533,1.0281641710051954,-0.3698638727039932,69.99998442981199,43.892792649322544,-1.2716838335436833,-1.0077525055423315,-1.0959943019011575,-3.449639190656505,13.052881629546864,0.720001220703125,-0.48077086584256534,1.0619992256164537,-0.5587164968767304,2.6827149481096377,0.25164136436985984,1.8723570868630475,-2.142350759887691,82.31041164294987,31.743042526776293,0.8103578612465928,8,-0.8949985504150391,-0.8949985504150391,-0.6599979400634766,-2.72499847412109,2.5200023651123047,3,0.11178932037912892,1.3636345621275316,31.34000015258789,-1.0000000000000098,30.75,-1.1111138583261086,29.90999984741211,0.11178932037912892
7399,2014-08-22,31.20000076293945,31.75,31.01000022888184,31.229999542236328,4596100.0,0.0022486862852559852,-2.6097563244913413,0.11110640161631177,66.89188260361541,46.965655880207485,-1.22956540689324,-1.1218847283813993,-1.1010595441419078,-3.4784111988861213,11.669003402075626,0.7399997711181605,-0.4496295503031362,1.1235008239746058,-0.5200801720177886,2.767081819967,0.30171032597840863,1.945291321970803,-2.05441121575927,76.89078021004869,22.686737255692734,0.8217904979961967,8,-0.9000005722045863,-0.9000005722045863,-0.7475004196166957,-2.795000076293938,2.389999389648441,4,0.07916658158995338,1.0281641710051954,31.1299991607666,1.3636345621275316,31.34000015258789,-1.0000000000000098,30.75,0.07916658158995338
7400,2014-08-25,31.989999771118164,32.02000045776367,31.1200008392334,31.43000030517578,8048100.0,0.025320480412202695,1.903220646098093,-18.667408443537973,73.87033627042528,50.969267300926305,-1.8452038173405683,-1.9786776800788104,-1.8220510351462877,-4.228874440129246,10.18900853655515,0.8999996185302734,-0.2808226215014784,1.8914998054504402,0.15568182857531454,3.627317782325566,1.0235908170128774,2.759408793888003,-2.6360573877123983,98.46935349672296,38.8033694841144,0.8679089884375634,8,-1.5549993515014648,-1.5549993515014648,-1.6499991416931152,-3.5849990844726527,0.6299991607666087,0,0.042825909629117254,-2.6097563244913413,31.20000076293945,1.0281641710051954,31.1299991607666,1.3636345621275316,31.34000015258789,0.042825909629117254
7401,2014-08-26,29.79999923706055,31.06999969482422,29.76000022888184,30.520000457763672,28775200.0,-0.06845891058851561,-2.275001788141069,-1.285717691697229,51.58183994328854,53.05094905573448,0.44488172930136116,0.12893600354844992,0.40906322646963034,-2.0111925155192765,8.066405241105972,2.2299995422363246,-0.23753614985630733,-0.24200067520141388,-1.9369416915130415,1.4529403411102138,-1.089471183357226,0.6054698329543982,-0.17945104621899333,1.7698674392834475,-57.65462992228727,0.847470508155813,8,0.6350011825561488,0.6350011825561488,0.5250015258789027,-1.394998550415039,2.9200019836425746,1,0.14060411237176762,1.903220646098093,31.989999771118164,-2.6097563244913413,31.20000076293945,1.0281641710051954,31.1299991607666,0.14060411237176762
7402,2014-08-27,31.690000534057614,31.79999923706055,29.920000076293945,29.95000076293945,16438700.0,0.06342286393908947,-1.0888866283289957,-2.416662251515292,65.42922853746674,56.39929519910012,-1.2435444993896105,-1.7914837198495484,-1.4250741670461764,-3.8770905828645006,6.4926323230885625,2.0,-0.09105132539490413,1.609000587463374,-0.20195909357482122,3.419960268501569,0.7035207469442746,2.5144804279824733,-1.9300003051757741,85.39823494312961,18.88553163653353,0.9054798405190984,8,-1.2550001144409144,-1.2550001144409144,-1.5124998092651332,-3.2849998474121023,1.679998397827159,2,0.04954237175819198,-2.275001788141069,29.79999923706055,1.903220646098093,31.989999771118164,-2.6097563244913413,31.20000076293945,0.04954237175819198
7403,2014-08-28,32.240001678466804,32.450000762939446,31.26000022888184,31.51000022888184,7569700.0,0.01735566851184167,1.0695668326890135,0.4195411181668425,65.10538877059167,60.74253020523484,-1.529554815246481,-2.259653874283071,-1.9148923583571644,-4.39140231754746,7.112659437953764,1.1900005340576065,0.11041507306426013,2.0335016250610423,-0.00822430882912073,4.075227558951209,1.0126386581159608,3.0543645920061238,-2.4800014495849645,92.19334413455009,24.52921106133239,1.0208629669450828,8,-1.3300008773803818,-1.5900011062622141,-2.017500877380378,-3.8350009918212926,-0.04000091552735796,3,0.021712063021067207,-1.0888866283289957,31.690000534057614,-2.275001788141069,29.79999923706055,1.903220646098093,31.989999771118164,0.021712063021067207
7404,2014-08-29,31.88999938964844,32.75,31.75,32.490001678466804,5066100.0,-0.010856149832403128,-1.272724514168512,-0.8219193114746397,62.683192421875084,63.28059227241961,-0.8451580785441202,-1.7870508800290352,-1.5014081092699847,-4.010257630944167,7.846042570895195,1.0,0.34133415500309283,1.547499370574954,-0.5646699182773993,3.659668659427311,0.49141472614877557,2.6035840150011325,-1.9699993133544957,71.23743557913559,2.907721531413671,1.056084644426178,8,-0.6349992752075231,-1.0899991989135778,-1.6049985885620153,-3.4849987030029297,-1.659999847412113,4,0.05518978268785313,1.0695668326890135,32.240001678466804,-1.0888866283289957,31.690000534057614,-2.275001788141069,29.79999923706055,0.05518978268785313
7405,2014-09-02,31.35000038146973,32.240001678466804,31.170000076293945,32.029998779296875,4928900.0,-0.01693317712492637,-1.0576973511670738,1.1333263397483455,60.238354382694105,64.57039405621936,-0.08874655307147705,-1.177469442644398,-0.8832279644281975,-3.4417804539547525,8.37216961991358,1.0700016021728587,0.5575734028873356,0.9250003814697294,-1.2102726811470852,3.060273444086544,-0.14263614983867967,1.9926369127781385,-1.0338003158569364,53.17726669902999,-17.074155212143644,1.067636531308408,9,-0.09500026702881215,-0.5500001907348668,-1.037499904632572,-2.9449996948242188,0.15999984741210938,1,0.0714513474915992,-1.272724514168512,31.88999938964844,1.0695668326890135,32.240001678466804,-1.0888866283289957,31.690000534057614,0.0714513474915992
7406,2014-09-03,31.229999542236328,31.51000022888184,31.07999992370605,31.399999618530273,2998400.0,-0.003827777919400921,1.2051224367031306,0.2500007012327685,58.982677816805456,63.86476501961936,0.11901865840317072,-0.9759805214863384,-0.6932103499558657,-3.275347883547564,8.965310222640124,0.43000030517578836,0.8716175810977731,0.7214995384216323,-1.4019267307575092,2.8449258076007773,-0.34021359616793845,1.783212673011203,-0.5730674858093252,46.28973502680735,-24.561503327794398,1.0617131345895723,9,0.025000572204589844,-0.42999935150146484,-0.9024991989135742,-2.8249988555908168,-0.3699989318847692,2,0.04450846653931495,-1.0576973511670738,31.35000038146973,-1.272724514168512,31.88999938964844,1.0695668326890135,32.240001678466804,0.04450846653931495
7407,2014-09-04,32.15999984741211,32.5,31.229999542236328,31.229999542236328,7222500.0,0.029779068805877662,-1.7311828839101864,-5.470587575312188,62.9812309865429,63.0849035259228,-0.7626312335003043,-1.7939736247473128,-1.5567401748229273,-4.141860181206052,9.84987692305872,1.2700004577636719,1.0940500382410967,1.5219998359680176,-0.6750663747079599,3.719066046643995,0.4234667306300288,2.6205329413060063,-1.2100382788848876,64.67065115965657,-8.020750605635172,1.0985331053379879,9,-0.9049997329711914,-1.359999656677246,-1.8099994659423828,-3.754999160766598,-1.6700000762939453,3,0.017412978107836707,1.2051224367031306,31.229999542236328,-1.0576973511670738,31.35000038146973,-1.272724514168512,31.88999938964844,0.017412978107836707
7408,2014-09-05,32.389999389648445,32.43000030517578,31.63999938964844,32.060001373291016,3671400.0,0.007151727093519966,2.853664436773678,0.3548364602902527,65.9680483133776,62.98225527145193,-0.8885436506956808,-1.8544210144111197,-1.7645830263125113,-4.3094235038003355,10.580398534566331,0.7900009155273402,1.2218723875185873,1.583999443054207,-0.6091998598346748,3.7771987459430925,0.4873997916097643,2.6805990944986497,-1.3099994659423935,78.44307820928572,0.134872622817781,1.0965996514444425,9,-1.1349992752075266,-1.5899991989135813,-1.8649992942810094,-3.9849987030029332,-2.670000076293956,4,0.03025623836688074,-1.7311828839101864,32.15999984741211,1.2051224367031306,31.229999542236328,-1.0576973511670738,31.35000038146973,0.03025623836688074
7409,2014-09-08,32.139999389648445,32.72999954223633,31.979999542236328,32.330001831054695,5301600.0,-0.007718431760140643,-1.9411641509715398,-0.5757684349243289,61.675381878882874,61.62726033905833,-0.5489058023741293,-1.4852488424351549,-1.4871374407571238,-3.9866301408412426,11.362215562984652,0.75,1.1966338229742846,1.2099994659423885,-0.9908043831656741,3.4108033150504475,0.10959754138836075,2.31040139049642,-0.9099998474121165,64.24240672774087,-11.188008030101372,1.1004019245540302,9,-0.8849992752075266,-1.3399991989135813,-1.6924991607666087,-3.7349987030029332,-2.099998474121101,0,0.0018668753712025588,2.853664436773678,32.389999389648445,-1.7311828839101864,32.15999984741211,1.2051224367031306,31.229999542236328,0.0018668753712025588
7410,2014-09-09,31.79999923706055,32.209999084472656,31.63999938964844,31.76000022888184,4243800.0,-0.010578723056771433,-3.071416407245157,-0.21051839061998073,55.801096355807715,62.09606660711601,-0.26674235074153074,-1.027827038616703,-1.1462880081170823,-3.5666120972103705,12.470136746796053,0.5699996948242152,1.1589815785274915,0.7619993209838896,-1.3835626088958612,2.9075612508636404,-0.3107816439559876,1.8347802859237667,-0.3571996307373091,43.636332109933,-27.751240916663527,1.0727809649398758,9,-0.46499919891357777,-0.9999990463256871,-1.3899989128112828,-3.394998550415039,-0.9099998474121094,1,-0.049371060770168285,-1.9411641509715398,32.139999389648445,2.853664436773678,32.389999389648445,-1.7311828839101864,32.15999984741211,-0.049371060770168285
7411,2014-09-10,32.310001373291016,32.529998779296875,31.809999465942386,31.86000061035156,4201500.0,0.016037803410891227,-1.6181647940075115,11.250298030613793,55.40691339837733,60.98247603610608,-0.4282980486478536,-1.3843425317534717,-1.6485299248300507,-3.9929780225635767,13.003569910970892,0.7299995422363246,1.1600371981907607,1.1295013427734375,-0.9524054960496997,3.2114081815965783,0.08854792336186534,2.170454762185006,-0.6841937118530268,72.0001220703125,3.9603860848242505,1.04095341941157,9,-0.3950014114379883,-1.5100011825561523,-1.900001049041748,-3.8350009918212855,-1.0300006866455043,2,-0.024760170548011606,-3.071416407245157,31.79999923706055,-1.9411641509715398,32.139999389648445,2.853664436773678,32.389999389648445,-0.024760170548011606
7412,2014-09-11,32.5,32.509998321533196,32.02000045776367,32.169998168945305,4188800.0,0.005880489589395355,1.800000000000073,0.7333361590302309,57.65363042770823,60.15450288689681,-0.5490540495693317,-1.4161866357391446,-1.8271109861047847,-4.091638361487668,13.565830466177417,0.48999786376952414,1.0487788267765126,1.1729999542236342,-0.8430524759157692,3.189052384363034,0.1649737391539361,2.181026169293336,-0.860000610351559,78.89912751936214,12.14137710894147,1.0080262150697001,9,-0.5850000381469727,-1.6999998092651367,-2.0899996757507324,-3.629999160766598,-1.1599998474121094,3,-0.050461519681490485,-1.6181647940075115,32.310001373291016,-3.071416407245157,31.79999923706055,-1.9411641509715398,32.139999389648445,-0.050461519681490485
7413,2014-09-12,33.61999893188477,33.759998321533196,32.580001831054695,32.580001831054695,9987500.0,0.034461505596454556,-1.2692303460013152,3.1514888796411213,62.09998622894815,60.089702198793816,-1.6234360159203192,-2.333713122604742,-2.9375943239172173,-5.118766810071854,14.506600608941591,1.259998321533196,1.275968539144909,2.0884989738464412,0.011129530598736892,4.165868417094149,1.049814252222589,3.1271836954702934,-1.8245994567871122,93.3962518781102,26.766904382783736,1.0386847216238533,9,-1.199999809265151,-2.314999580383308,-3.209998607635505,-4.55999851226807,-1.4300003051757884,4,-0.09309932362306406,1.800000000000073,32.5,-1.6181647940075115,32.310001373291016,-3.071416407245157,31.79999923706055,-0.09309932362306406
7414,2014-09-15,34.009998321533196,34.61999893188477,33.700000762939446,33.72999954223633,6895600.0,0.011600220167721442,-4.4118122251143,0.26923034600133566,60.52082118475301,60.121087399022585,-1.8786486194302512,-2.47077336929301,-3.334627063092551,-5.409172287750515,15.180690600144937,1.0,1.2371008403670771,2.237498474121086,0.1856870167142901,4.289309931527882,1.2115927454176898,3.2634042028244856,-1.9899978637695241,79.53017771627563,16.229083057933067,1.0259057287033981,9,-1.1599988937377859,-2.274998664855943,-3.5999979972839284,-4.589997291564927,-1.4099998474121094,0,-0.1261393478359134,-1.2692303460013152,33.61999893188477,1.800000000000073,32.5,-1.6181647940075115,32.310001373291016,-0.1261393478359134
7415,2014-09-16,34.799999237060554,34.86999893188477,33.810001373291016,34.0,7127800.0,0.023228490282728886,1.2553172493557427,2.857152588555956,80.48778785829052,62.51054407029871,-2.377859446667941,-3.031047446786502,-4.111988010903623,-6.092697006779471,16.302298194393128,1.059997558593757,1.1856905310712307,2.7829994201660213,0.5119732054652602,5.054025634866786,1.6474863128156372,3.9185125275164054,-2.311999053955084,97.7124278744715,25.528069649333133,1.1355131073503824,9,-1.750000000000007,-2.939999580383301,-4.389998912811286,-5.379998207092285,-1.9599990844726634,1,-0.1367815639623351,-4.4118122251143,34.009998321533196,-1.2692303460013152,33.61999893188477,1.800000000000073,32.5,-0.1367815639623351
7416,2014-09-17,34.52000045776367,34.72999954223633,34.15999984741211,34.72999954223633,5087500.0,-0.008045942110214033,4.428592188919164,-0.2624991059294734,71.47191987170108,63.45395394642739,-1.768022134643985,-2.586752296764427,-3.802354727279866,-5.709802979179415,18.05676497704197,0.6399993896484446,1.1800533799703956,2.314500617980954,-0.1327314950690166,4.761732731030925,1.0908845614559723,3.5381166745059396,-1.5556005249023386,87.71934521020978,16.495672675151283,1.2236160565249852,9,-1.2650012969970632,-2.6600008010864187,-4.127501010894775,-4.969999313354492,-1.4000015258788991,2,-0.10515646060192418,1.2553172493557427,34.799999237060554,-4.4118122251143,34.009998321533196,-1.2692303460013152,33.61999893188477,-0.10515646060192418
7417,2014-09-18,34.959999084472656,35.049999237060554,34.560001373291016,34.740001678466804,3979600.0,0.012746194115708098,1.4500033378791555,-1.047611262488613,70.98763578822056,64.0116858880766,-1.9769718179561266,-2.8898062167909018,-4.21795592598723,-6.061984739376012,19.29092819685731,0.5299987792968821,1.2603670343228899,2.5734992980957045,-0.1266155372419533,5.273614133433366,1.2234418804268756,3.9235567157645335,-1.6144793518066365,96.35626529934565,26.637340744544815,1.3500574176688303,9,-1.614999771118157,-3.0099992752075124,-4.9524993896484375,-5.254998207092282,-1.8499984741211009,3,-0.10526311482260886,4.428592188919164,34.52000045776367,1.2553172493557427,34.799999237060554,-4.4118122251143,34.009998321533196,-0.10526311482260886
7418,2014-09-19,34.610000610351555,35.529998779296875,34.259998321533196,35.22999954223633,8794300.0,-0.010011398263352733,1.081972390288147,-2.818210192297812,70.98767757780674,65.04638541017925,-1.429250437236199,-2.3881699076332126,-3.8148860934998368,-5.629145231115633,20.40076729025634,1.270000457763679,1.3740456717900358,2.0495007514953514,-0.7561359499233333,4.855137452914036,0.6466824007860126,3.4523191022046937,-0.9235849768066302,49.726821519918595,-18.982103134628666,1.4028183507093415,9,-1.0250015258788991,-2.4200010299682546,-4.722500801086419,-4.904999732971181,-1.6199989318847514,4,-0.09448137532784773,1.4500033378791555,34.959999084472656,4.428592188919164,34.52000045776367,1.2553172493557427,34.799999237060554,-0.09448137532784773
7419,2014-09-22,33.669998168945305,34.56999969482422,33.470001220703125,34.419998168945305,5886500.0,-0.02715985047180558,1.095229099152748,1.2096795033501575,66.86045109355115,66.27520260326186,-0.2787025929461322,-1.3213814853450643,-2.8122982228238094,-4.613162196445007,21.029794168091648,1.1399993896484304,1.3487153639329001,0.9859984397888084,-1.7847157576117922,3.7567126371894126,-0.39935865891149547,2.3713555384891087,1.8600006103515696,9.708601226629977,-58.44657352569598,1.3853570987003019,9,9.536743235116774e-07,-1.4799985885620046,-3.8049983978271413,-3.909996986389146,-1.009998321533196,0,-0.04395603275088267,1.081972390288147,34.610000610351555,1.4500033378791555,34.959999084472656,4.428592188919164,34.52000045776367,-0.04395603275088267
7420,2014-09-23,33.360000610351555,34.130001068115234,33.34999847412109,33.5,4394700.0,-0.00920693719786625,-8.749809269501416,0.1866658528645928,65.063665553911,67.34817506498783,0.30827026441232164,-0.9523097980464641,-2.428164741789942,-4.229652341099062,21.3434034589905,0.7800025939941477,1.2682137439650276,0.6075008392333885,-2.1587075732867333,3.373709251753514,-0.775603367026676,1.9906050454934494,2.1699981689453196,0.45881352432481465,-67.55147181882062,1.3831042062600625,9,0.41499900817871804,-0.9100008010864187,-3.532500743865956,-3.2399997711181534,-1.0100021362304688,1,-0.02278183819920676,1.095229099152748,33.669998168945305,1.081972390288147,34.610000610351555,1.4500033378791555,34.959999084472656,-0.02278183819920676
7421,2014-09-24,33.990001678466804,34.110000610351555,33.43000030517578,33.639999389648445,5758600.0,0.018884923758657246,1.3050851841076743,-2.500027247956276,63.51552982621423,67.99949722037738,-0.06522008225960008,-1.3199880020718595,-2.983240178163399,-4.783807091563048,23.285990779009087,0.75,1.288450402249076,1.0280017852783274,-1.4121411443681495,3.468144714924808,-0.1920696795449146,2.248073250101566,1.4527970886230364,29.357941043687585,-37.46064647815197,1.2200714648232398,9,0.06499862670897727,-1.3450021743774485,-4.162501811981205,-3.840001106262207,-0.37000274658203125,2,-0.03383352365667747,-8.749809269501416,33.360000610351555,1.095229099152748,33.669998168945305,1.081972390288147,34.610000610351555,-0.03383352365667747
7422,2014-09-25,33.259998321533196,34.040000915527344,33.009998321533196,33.81999969482422,4143100.0,-0.021477002673879753,1.0599973297221146,-1.599993460561758,55.983486087374786,67.31988609353589,0.8760525318798287,-0.4915348358050906,-2.216842297466645,-3.9776002320504382,24.571084570580823,1.0300025939941477,1.4030948387965125,0.21949853897093874,-2.1482892025506786,2.587286280492556,-0.9643953317898735,1.4033924097317474,2.099088433837892,9.920633118529558,-53.13788023475027,1.183893870760809,9,1.010000228881843,-0.6149988174438406,-3.247498035430901,-3.0849971771240163,0.8800010681152486,3,-0.004209242234320398,1.3050851841076743,33.990001678466804,-8.749809269501416,33.360000610351555,1.095229099152748,33.669998168945305,-0.004209242234320398
7423,2014-09-26,32.939998626708984,33.59999847412109,32.919998168945305,33.459999084472656,4014500.0,-0.009621157876518516,-1.4285665628980113,0.9285699688694101,55.449585970229684,66.75641551414441,1.2174815234920047,-0.12269489041443649,-1.8269872417758748,-3.570828172994677,25.262832183920526,0.6800003051757812,1.490752663928781,-0.13550100326538228,-2.4739797138158863,2.202977707285118,-1.3047403585406343,1.0337383520098697,2.2781428226318283,1.21214783441035,-59.14798761139658,1.1692393552752507,9,1.2849998474121094,-0.2949991226196289,-2.7849984169006348,-2.7649974822998047,1.470001220703125,4,0.005160959038557067,1.0599973297221146,33.259998321533196,1.3050851841076743,33.990001678466804,-8.749809269501416,33.360000610351555,0.005160959038557067
7424,2014-09-29,33.650001525878906,33.77000045776367,32.5,32.720001220703125,4966100.0,0.021554430138750025,1.1709443509787811,-1.7884605509298317,61.997416298102316,64.70192978523461,0.5040489926551075,-0.7315912956526702,-2.474530338461573,-4.190166841069246,25.527423660238156,1.2700004577636719,1.5686619357647658,0.486501789093019,-1.7959278471625097,2.7689314253485513,-0.6547130290347454,1.6277166072207834,1.3842884610302661,70.55219461964217,7.7429740764776085,1.1412148181277657,9,0.36499786376953125,-1.0050020217895508,-3.4150009155273438,-3.4750003814697266,0.7099990844726491,0,-0.019613664709777878,-1.4285665628980113,32.939998626708984,1.0599973297221146,33.259998321533196,1.3050851841076743,33.990001678466804,-0.019613664709777878
7425,2014-09-30,33.59000015258789,33.720001220703125,33.200000762939446,33.540000915527344,3984100.0,-0.0017831016514180398,2.354826801205977,0.05376260285322854,58.81541599629244,63.29565157685587,0.4183565996962315,-0.5219299718395263,-2.3527680829335296,-4.043081162883006,26.5136957556944,0.520000457763679,1.5021514932213194,0.31450042724609517,-1.8074300098988374,2.4364308643910313,-0.7464647913263747,1.375465645818565,1.1908608356303674,67.70184716575238,5.805079215086316,1.060965218572468,9,0.4249992370605469,-0.9450006484985352,-3.2899999618530273,-3.414999008178711,1.049999237060554,1,-0.027686820510601562,1.1709443509787811,33.650001525878906,-1.4285665628980113,32.939998626708984,1.0599973297221146,33.259998321533196,-0.027686820510601562
7426,2014-10-01,32.61999893188477,33.549999237060554,32.459999084472656,33.34000015258789,5176800.0,-0.028877678365487713,-1.0961522943183206,-14.400244144350205,50.74626157515594,61.04660999762646,1.2186539714572149,0.5876763277448802,-1.3551825441494287,-2.9972985785391515,27.329298462077244,1.1300010681152344,1.4039591940543517,-0.7250007629394446,-2.64642030842176,1.1964187825428745,-1.685710535680606,0.23570900980171672,1.9327759575116588,10.126560885395488,-47.56979161896582,0.9607097727411595,10,1.374999999999993,0.02500057220458274,-2.1849985122680735,-2.444997787475593,2.5900001525878835,2,-0.008277144898977018,2.354826801205977,33.59000015258789,1.1709443509787811,33.650001525878906,-1.4285665628980113,32.939998626708984,-0.008277144898977018
7427,2014-10-02,32.720001220703125,32.810001373291016,31.68000030517578,32.529998779296875,3765700.0,0.0030656741904613316,5.108068540322082,-0.2638918323231493,43.58976727656466,58.0023977419329,0.8576880643216995,0.5605170448334178,-1.4265145238492032,-3.0254378057750166,27.33265418313224,1.1300010681152344,1.0496279808939732,-0.652998542785646,-2.517177236431195,1.211180150859903,-1.5850878896084168,0.27909080403712494,1.581640572102451,49.760805722410524,-3.278483278544307,0.9320893468227737,10,0.404998779296875,0.004998207092285156,-2.285000801086426,-2.5450000762939453,2.4599990844726562,3,0.027506041491593525,-1.0961522943183206,32.61999893188477,2.354826801205977,33.59000015258789,1.1709443509787811,33.650001525878906,0.027506041491593525
7428,2014-10-03,33.36999893188477,33.740001678466804,33.11999893188477,33.27000045776367,3954900.0,0.019865454979578923,-2.100001907341467,0.5263009958240015,45.604403665879055,55.640614694413784,0.014861318240463106,-0.012961684242171145,-2.057428669550056,-3.5958697404721818,27.3383708201693,1.020000457763679,0.8475816352824239,-0.052000808715810365,-1.85799782297169,1.7539962055400693,-0.9549993158437502,0.8509976984121295,0.5646130526526321,80.86117240787723,29.88508634480236,0.9029985071279398,10,-0.4649982452392649,-0.06499958038330789,-2.9349985122680735,-3.194997787475593,1.3400001525878835,4,0.023074632376686832,5.108068540322082,32.720001220703125,-1.0961522943183206,32.61999893188477,2.354826801205977,33.59000015258789,0.023074632376686832
7429,2014-10-06,32.200000762939446,33.439998626708984,32.18000030517578,33.36999893188477,4963400.0,-0.03506137867530479,-1.082643429573069,-11.700160219729225,33.02873870033427,52.08117837734971,1.0665733742890353,1.2245451860135361,-0.8680090249676056,-2.3518225148692693,27.072180850331414,1.2599983215332031,0.5722444970971594,-1.2249990463256921,-3.0222071950622436,0.5722091024108629,-2.1236031206939714,-0.32639497195741285,1.540000915527358,25.242723840174968,-19.002722375122126,0.8986040743682769,10,0.6949996948242259,1.1049985885620188,-1.4200000762939382,-1.9200000762939453,2.6300010681152486,0,0.06863351031395815,-2.100001907341467,33.36999893188477,5.108068540322082,32.720001220703125,-1.0961522943183206,32.61999893188477,0.06863351031395815
7430,2014-10-07,30.229999542236328,32.11999893188477,30.11000061035156,32.080001831054695,12995100.0,-0.06118016068404841,1.0829036026224643,1.5812010120374949,27.0588336091338,48.03043435322966,2.8450833147332304,3.2368501930478004,1.082158841586331,-0.30969398778352186,27.771826540550855,2.090000152587887,0.24925990379074392,-3.1165002822875962,-5.306739455072915,-0.9262611095022812,-4.211619868680252,-2.0213806958949405,3.510002136230476,3.3057547265977676,-33.976523675372775,1.0951195863926577,10,1.845001220703125,2.5900001525878906,0.7975006103515625,0.20000076293945312,4.970001220703125,1,0.13661928980001892,-1.082643429573069,32.200000762939446,-2.100001907341467,33.36999893188477,5.108068540322082,32.720001220703125,0.13661928980001892
7431,2014-10-08,31.51000022888184,31.53000068664551,30.170000076293945,30.38999938964844,9366600.0,0.042342067682043405,1.3448250914621676,-0.6054051100384127,33.071658038681974,45.48467568115269,1.3145367916195845,1.9961880176334397,-0.18322292354753955,-1.5097113261209074,28.22583724381365,1.360000610351566,0.029462703357232556,-1.7964995384216245,-4.093080653922083,0.5000815770788307,-2.944790096171854,-0.6482089806713951,1.9299983978271449,38.567471255791745,8.395885209929439,1.1482905577502276,10,0.4300003051757777,1.3099994659423793,-0.48250007629394887,-1.0799999237060582,3.9800014495849574,2,0.09933351755096687,1.0829036026224643,30.229999542236328,-1.082643429573069,32.200000762939446,-2.100001907341467,33.36999893188477,0.09933351755096687
7432,2014-10-09,30.86000061035156,32.439998626708984,30.739999771118164,32.150001525878906,7430700.0,-0.020628359689267683,-1.2222169586691964,-1.1517856686699521,32.12584998761777,42.89314946086247,1.7749499113936658,2.6530464108747545,0.47478874780952296,-0.7927553893551895,28.39311518441147,1.6999988555908203,-0.18753451481424577,-2.3644991874694874,-4.888209457175865,0.15921108223689018,-3.6263543223226726,-1.1026440526162986,2.047198333740237,20.661150945319477,-6.746145168879806,1.261855134853188,10,1.0799999237060582,1.9599990844726598,0.16749954223633168,-0.4300003051757777,4.630001068115238,3,0.14095911821407903,1.3448250914621676,31.51000022888184,1.0829036026224643,30.229999542236328,-1.082643429573069,32.200000762939446,0.14095911821407903
7433,2014-10-10,30.489999771118164,31.29999923706055,30.28000068664551,30.770000457763672,4385600.0,-0.011989657547488264,-1.914286337094479,0.2170546418031375,33.97179471945566,39.779191507679506,1.9678066477207565,2.9265797065665566,0.8867081456992665,-0.3339579619780366,27.68332985301226,1.019998550415039,-0.46289288433403186,-2.578000068664551,-5.372148666582589,0.2161485292534877,-3.97507436762357,-1.1809257697055315,1.9696474395751906,11.411393006842498,-17.481413613725973,1.3970742989590186,10,1.4350013732910156,2.3299999237060547,0.5375003814697266,-0.05999946594238281,4.80000114440918,4,0.15382094356393683,-1.2222169586691964,30.86000061035156,1.3448250914621676,31.51000022888184,1.0829036026224643,30.229999542236328,0.15382094356393683
7434,2014-10-13,29.71999931335449,30.559999465942386,29.63999938964844,30.479999542236328,5330700.0,-0.025254196902063097,-1.0000000000000155,2.7142798754777,32.46629297616835,36.851511172110165,2.3710522845432074,3.5402138287142613,1.7085971779969356,0.5102457081862255,26.529640776548213,0.9200000762939453,-0.6652828189588007,-3.1335005760192907,-6.2618449220629095,-0.005156229975668225,-4.6976727490411,-1.5693284029974812,2.7199993133544957,2.8571409108679617,-28.408291777836148,1.5641721730218106,10,1.9700012207031357,2.8649997711181676,1.307500839233402,1.0300006866455114,5.180002212524418,0,0.1679003999463735,-1.914286337094479,30.489999771118164,-1.2222169586691964,30.86000061035156,1.3448250914621676,31.51000022888184,0.1679003999463735
7435,2014-10-14,30.040000915527344,30.78000068664551,29.690000534057614,29.86000061035156,4668100.0,0.010767214319182816,-3.192304588636584,-0.23684243548270065,30.387306883532176,34.58940509526308,1.6701618273567789,2.9990853987023556,1.4281863066172953,0.2531700354537634,25.089977124215373,1.0900001525878977,-0.8503880721454777,-2.5754990577697754,-5.803015447373063,0.6520173318335125,-4.189257252571423,-0.9617408629681314,1.895997848510742,14.28577267395354,-16.509565410014517,1.6137581948016444,10,1.6499996185302805,2.5449981689453125,0.9874992370605469,0.7099990844726562,5.5,1,0.1594540868689338,-1.0000000000000155,29.71999931335449,-1.914286337094479,30.489999771118164,-1.2222169586691964,30.86000061035156,0.1594540868689338
7436,2014-10-15,30.88999938964844,31.04999923706055,28.79999923706055,29.5,7277000.0,0.028295554201589246,1.6315803563062894,7.722205738990246,38.37096429423097,34.009538097226,0.613468565562922,1.9638818378232124,0.6329852456934297,-0.5409350352114579,23.768794727596866,2.25,-1.1549910194152382,-1.544000530242915,-4.728551378375112,1.6405503178892822,-3.13627595430901,0.04827489382318362,0.632719486999509,57.41759623728265,22.991087078618676,1.5922754240660983,10,0.3800010681152379,1.2749996185302699,0.17750072479247692,-0.08999919891357777,7.130001068115231,2,0.1395274023454769,-3.192304588636584,30.040000915527344,-1.0000000000000155,29.71999931335449,-1.914286337094479,30.489999771118164,0.1395274023454769
7437,2014-10-16,31.28000068664551,31.78000068664551,30.35000038146973,30.489999771118164,4218300.0,0.012625487364941845,-1.6728985290238114,0.5683462319556518,41.91034761866965,33.59908742531385,-0.0025455931994002867,1.3534400597260579,0.3031206284032386,-0.87316566976126,21.93441161927386,1.4300003051757812,-1.436171966690658,-0.9699993133544886,-3.959292577342122,2.019293950633145,-2.4646459453483054,0.5246473186393281,-2.480001449584961,83.22148467177298,42.75146730461158,1.4946466319938168,10,-0.16000175476074574,0.8849983215331996,0.07749938964843395,-0.4800004959106481,6.749998092651371,3,0.13459082159223468,1.6315803563062894,30.88999938964844,-3.192304588636584,30.040000915527344,-1.0000000000000155,29.71999931335449,0.13459082159223468
7438,2014-10-17,31.34000015258789,32.18000030517578,31.03000068664551,31.6200008392334,4519500.0,0.0019181414522153606,-1.5555557910308075,-0.35443083817010473,37.98126789999228,34.14936844749807,-0.42553195739367666,1.091880754454131,0.3226033746865866,-0.872383364179953,19.59504174084879,1.1499996185302699,-1.5912275764493558,-0.7464998245239229,-3.5438389446924745,2.050839295644625,-2.145169384608195,0.6521697355603528,-2.54000091552734,75.14793233316063,36.89341057538538,1.3986695600842745,10,-0.720001220703125,0.8249988555908203,0.017499923706054688,-0.5399999618530273,7.560001373291016,4,0.1324186823763056,-1.6728985290238114,31.28000068664551,1.6315803563062894,30.88999938964844,-3.192304588636584,30.040000915527344,0.1324186823763056
7439,2014-10-20,32.189998626708984,32.34999847412109,31.3700008392334,31.3700008392334,3589300.0,0.027121840139841424,-1.3902445832315518,-2.928556344984026,43.269224420808,35.95052298212854,-1.4271818600139383,0.13209178790915388,-0.4567069428769628,-1.6645028678991984,18.215837158128036,1.009998321533196,-1.6829533092788225,0.17749862670898153,-2.519984790829355,2.874982044247318,-1.1712430820601867,1.5262403354781497,-3.254799346923825,95.49296107611039,58.44499574528562,1.3487417087691687,10,-1.5699996948242188,-0.024999618530273438,-0.32749938964844105,-0.8849992752075195,6.220001220703125,0,0.09630327496336699,-1.5555557910308075,31.34000015258789,-1.6728985290238114,31.28000068664551,1.6315803563062894,30.88999938964844,0.09630327496336699
7440,2014-10-21,32.59999847412109,32.84999847412109,32.259998321533196,32.419998168945305,3238600.0,0.012736870608994533,-1.3600006103515625,0.21951315957805612,49.898371659280784,37.82015782886174,-1.6378841061147291,-0.35601810772791254,-0.7891521898453462,-2.0166857838438794,16.7683615804599,0.6599998474121023,-1.844405463689995,0.6254985809326108,-2.01282210275361,3.2638192646188315,-0.6936617609105014,1.944658922775723,-3.4599112426757728,93.82715933098673,51.16900005467669,1.3191603418431108,10,-1.7749996185302663,-0.4349994659423757,-0.3074989318847585,-0.8649988174438334,6.150001525878913,1,0.07055224415374228,-1.3902445832315518,32.189998626708984,-1.5555557910308075,31.34000015258789,-1.6728985290238114,31.28000068664551,0.07055224415374228
7441,2014-10-22,32.84000015258789,33.5,32.709999084472656,32.799999237060554,5739900.0,0.007362015021483037,-6.181786655569427,0.22222693171699523,50.601197081106655,39.87297417258272,-1.8655697167256733,-0.7236967734150568,-0.9414085839029056,-2.193694521957326,15.095464990423354,0.9000015258789134,-1.80150713099394,0.9230003356933594,-1.5768613118225758,3.4228619832092946,-0.3269304880646118,2.172931159451327,-3.4031200217285154,79.04762135431454,35.74757443735055,1.2499308237579683,10,-1.6900005340576172,-0.6750011444091797,-0.38500070571899414,-0.9800004959106374,6.569999694824219,2,0.08221683161979776,-1.3600006103515625,32.59999847412109,-1.3902445832315518,32.189998626708984,-1.5555557910308075,31.34000015258789,0.08221683161979776
7442,2014-10-23,33.11999893188477,33.490001678466804,32.919998168945305,33.139999389648445,5842500.0,0.008526150365282925,-1.7142896068154443,-0.5000000000000888,48.6992716747036,41.50936050094361,-2.001783293517345,-1.0695585521109976,-1.1321455418246913,-2.418012960211179,13.921016421955823,0.6500015258789134,-1.4892536569965742,1.2099990844726634,-1.2747669689088212,3.694765137854148,-0.03238394221807539,2.4523821111634057,-3.2768068141113353,84.6153370950071,44.16355951896905,1.2423830266907416,10,-1.9699993133544993,-0.9549999237060618,-0.5624995231628418,-1.2599992752075195,4.13999938964843,3,0.14794691074587107,-6.181786655569427,32.84000015258789,-1.3600006103515625,32.59999847412109,-1.3902445832315518,32.189998626708984,0.14794691074587107
7443,2014-10-24,33.110000610351555,33.490001678466804,32.669998168945305,33.36999893188477,3795400.0,-0.00030188169854050706,2.279989013755657,12.999618539005096,55.38461399555868,44.0558406142092,-1.7668582234938341,-1.1027074731774462,-1.0298717100248993,-2.359651058786767,12.838782622702444,0.8200035095214986,-1.3087749082896352,1.1915006637573171,-1.3092131470598574,3.6922144745744916,-0.058856241651270125,2.4418575691659044,-2.90112770435546,81.69016228588178,37.69049853542431,1.2503569054085863,10,-1.960000991821282,-0.9450016021728445,-0.46250104904173384,-1.1600008010864116,4.090000152587898,4,0.1485955324146726,-1.7142896068154443,33.11999893188477,-6.181786655569427,32.84000015258789,-1.3600006103515625,32.59999847412109,0.1485955324146726
7444,2014-10-27,32.990001678466804,33.169998168945305,32.529998779296875,32.959999084472656,2888000.0,-0.0036242503676438,2.2820853915000585,-0.11539533723610829,70.90911192671155,48.55826339678469,-1.267523054823922,-1.0906051967445904,-0.8061282467254571,-2.193411409577365,12.309630017058009,0.6399993896484304,-1.050482841635187,1.1045017242431712,-1.316141673462539,3.525145121948885,-0.1058199746096875,2.3148234230960263,-2.4520160630703174,58.8711587742541,9.322301251122958,1.2103216988528562,10,-1.8400020599365305,-1.3050022125244212,-0.10250234603882546,-0.8000020980835032,3.0499992370605398,0,0.17914518177395755,2.279989013755657,33.110000610351555,-1.7142896068154443,33.11999893188477,-6.181786655569427,32.84000015258789,0.17914518177395755
7445,2014-10-28,32.65999984741211,33.06999969482422,32.380001068115234,33.029998779296875,4428200.0,-0.010003086215969903,2.0666553638791165,-12.332231404955756,60.17698846172146,50.9811549709503,-0.5886987155299295,-0.8789112602390823,-0.397288827921102,-1.8243665441372627,11.798571184002238,0.6899986267089844,-0.7890073831197526,0.8209999084472663,-1.495257408842214,3.1372572257367466,-0.337128750197472,1.9791285670920082,-1.8258127935552722,24.999914850426258,-24.866541571095176,1.1581286586447406,10,-0.7349996566772461,-1.1949996948242188,0.26999950408935547,-0.4700002670288086,3.420001983642578,1,0.17605633885070615,2.2820853915000585,32.990001678466804,2.279989013755657,33.110000610351555,-1.7142896068154443,33.11999893188477,0.17605633885070615
7446,2014-10-29,32.34999847412109,32.790000915527344,32.110000610351555,32.700000762939446,2967500.0,-0.009491775099184085,1.5660263284797726,0.9459548627220521,64.03010808306115,53.43890613366046,-0.0556715096754985,-0.6220685629344374,-0.03750650828903446,-1.475770355876147,12.289683855512198,0.6800003051757884,-0.42388182682750397,0.5244985580444279,-1.7756841748861234,2.824681290974979,-0.6255928084208477,1.6745899245097036,-1.2492301256499339,17.391136087837303,-34.67546639688356,1.1500913664652752,10,-0.08499813079833274,-0.894998550415032,0.7625012397766184,-0.15999889373778586,3.2800025939941477,2,0.19783622342358687,2.0666553638791165,32.65999984741211,2.2820853915000585,32.990001678466804,2.279989013755657,33.110000610351555,0.19783622342358687
7447,2014-10-30,33.61999893188477,33.75,31.940000534057614,32.09999847412109,4944200.0,0.03925813037610015,1.0337043013863658,-4.342830050898669,75.2012774626676,57.5744627517355,-1.071518055490614,-1.919605502413269,-1.260962506526596,-2.70770211042424,12.568643637880172,1.8099994659423864,-0.0007813077120104595,1.7494991302490313,-0.6571183786819503,4.156116639180013,0.5461903757835387,2.9528078847145203,-2.2793074182607356,92.81761842689045,34.13745887093817,1.2033087544654906,10,-1.0599985122680735,-2.1999988555908274,-0.26999902725220437,-1.429999351501472,2.970001220703118,3,0.17221895001418863,1.5660263284797726,32.34999847412109,2.0666553638791165,32.65999984741211,2.2820853915000585,32.990001678466804,0.17221895001418863
7448,2014-10-31,34.139999389648445,34.68000030517578,33.939998626708984,34.299999237060554,6809900.0,0.015466998045336355,-1.6428566562897402,-0.10526302580692018,87.08053138212011,62.442385747436845,-1.2880187997836074,-2.5075237360157736,-1.720646412680324,-3.175685290963955,13.122447701543239,1.0600013732910085,0.3038786368600128,2.2309995651245202,-0.29813895748151964,4.760138087730564,0.9664303038214968,3.49556882642754,-2.5101908576592926,80.29193574322937,13.949471972479813,1.2645692613030213,10,-0.8299989700317454,-2.3999996185302805,-0.6825003623962473,-1.9499998092651438,2.3300018310546875,4,0.09138837105049191,1.0337043013863658,33.61999893188477,1.5660263284797726,32.34999847412109,2.0666553638791165,32.65999984741211,0.09138837105049191
7449,2014-11-03,34.40999984741211,34.630001068115234,33.65999984741211,34.139999389648445,4209300.0,0.007908625149112725,1.7323866475395302,-1.687504470352577,86.97122711262247,66.56159190891924,-1.3521929309419534,-2.7441620540778686,-1.9282059994205127,-3.3853431640852065,13.662372708820369,0.970001220703125,0.5671324593354967,2.390500068664551,-0.3743045855818181,5.15530472291092,1.0080977415413628,3.7729023957877352,-2.4699993133544957,90.14596787161454,16.507396755023905,1.3824023271231851,11,-1.0999994277954102,-2.6700000762939453,-0.9750008583068848,-2.2200002670288086,1.5900001525878906,0,0.08108110804706015,-1.6428566562897402,34.139999389648445,1.0337043013863658,33.61999893188477,1.5660263284797726,32.34999847412109,0.08108110804706015
7450,2014-11-04,34.360000610351555,34.639999389648445,33.990001678466804,34.380001068115234,2875200.0,-0.0014530438036114424,1.4074118552949768,-0.0740756439057065,83.95304115692034,70.26735236178745,-1.1468904911387625,-2.496906825882796,-1.8405274170368031,-3.2778728871407665,12.698618474502457,0.6499977111816406,0.8904545831241109,2.134000778198235,-0.6844525226038343,4.952454079000308,0.7247741277971969,3.5432274285992698,-2.0364001083373964,88.32117804544059,12.108998920962321,1.4092266504010358,11,-1.0500001907348562,-2.6200008392333913,-1.030001163482659,-2.1700010299682546,2.270000457763672,1,0.048894070876985385,1.7323866475395302,34.40999984741211,-1.6428566562897402,34.139999389648445,1.0337043013863658,33.61999893188477,0.048894070876985385
7451,2014-11-05,34.639999389648445,34.860000610351555,34.009998321533196,34.630001068115234,4166700.0,0.008148974805679554,2.777781545373747,-0.4999046347512744,83.59999984741178,74.14521104764391,-1.2792330604803723,-2.6671362612925655,-2.008215309831108,-3.5001050612107,11.747891702081576,0.8500022888183594,1.1237747232231357,2.257499599456793,-0.7357337864247953,5.250732985338377,0.7608829065160023,3.754116292397587,-1.9865029151916573,92.46571181661282,16.432120262647643,1.4966166929407927,11,-1.2399988174438619,-2.80999946594239,-1.3099999427795481,-2.449999809265144,2.209999084472649,2,0.04157051001093737,1.4074118552949768,34.360000610351555,1.7323866475395302,34.40999984741211,-1.6428566562897402,34.139999389648445,0.04157051001093737
7452,2014-11-06,35.209999084472656,35.349998474121094,34.389999389648445,34.68000030517578,4707000.0,0.01645495683797682,1.3703752543139,53.00877527657431,85.11796833731046,77.44891708561632,-1.7004045301309887,-3.050959830972843,-2.5178947774042086,-4.01242895958455,11.778327301357528,0.9599990844726491,1.272080041225287,2.609999370574954,-0.5452132974261517,5.76521203857606,1.0323930365743976,4.187605704575507,-2.203461948272704,91.7160057152789,14.927187715091122,1.577606334000553,11,-1.5649995803833008,-3.135000228881836,-1.8899998664855957,-3.0199995040893555,1.7000007629394531,3,0.011928486071099975,2.777781545373747,34.639999389648445,1.4074118552949768,34.360000610351555,1.7323866475395302,34.40999984741211,0.011928486071099975
7453,2014-11-07,35.18000030517578,35.63999938964844,34.669998168945305,35.15999984741211,4360400.0,-0.0008519960260409132,1.0638353996307195,0.03773679967754937,81.87635985050258,78.66750018825977,-1.5040658344015227,-2.794877306694154,-2.4444115803744566,-3.925940010161767,11.571518051197154,0.9700012207031321,1.4076245615686318,2.3455005645751967,-0.8463473146151657,5.537348443765559,0.7495766249800155,3.941424504170378,-1.7516401281500222,76.76771763527248,2.2479846916484263,1.5959239395951808,11,-1.390000343322754,-2.960000991821289,-2.255000591278076,-2.9900007247924805,0.5900001525878906,4,0.04007958599149486,1.3703752543139,35.209999084472656,2.777781545373747,34.639999389648445,1.4074118552949768,34.360000610351555,0.04007958599149486
7454,2014-11-10,34.709999084472656,35.650001525878906,34.56999969482422,35.060001373291016,3869500.0,-0.013359898141728443,-2.4285714285714284,-17.49971390425329,72.2105327405426,80.00456066368433,-0.8542595829935777,-2.036270618103188,-1.924207496520566,-3.398574387353598,10.89319763286136,1.0800018310546875,1.546515207656853,1.6259993553161607,-1.3106966467366803,4.562695357369002,0.1576513542897402,3.094347356342581,-0.839311064922363,43.37334169809172,-27.51839358784416,1.4683480010264205,11,-0.9149980545043945,-2.4849987030029297,-1.60499906539917,-2.5199995040893555,2.760002136230476,0,0.05070591134120206,1.0638353996307195,35.18000030517578,1.3703752543139,35.209999084472656,2.777781545373747,34.639999389648445,0.05070591134120206
7455,2014-11-11,34.830001831054695,35.189998626708984,34.59999847412109,34.880001068115234,3705100.0,0.0034572961609704578,-1.3136990912150426,0.14285402883890244,71.49029394583775,80.83347020399285,-0.7085928277046136,-1.8751592943947983,-1.9741694178475697,-3.4501925765071952,10.39583536420943,0.5900001525878977,1.6282561459159623,1.5065020561218319,-1.1531481113830608,4.1661522236267245,0.1766769723693855,2.836327139874278,-0.6034511102386801,50.00011630151931,-19.039560024331422,1.3298250837524466,11,-1.0350008010864329,-2.605001449584968,-1.7300019264221262,-2.640002250671394,3.6499977111816335,1,0.033591676929001,-2.4285714285714284,34.709999084472656,1.0638353996307195,35.18000030517578,1.3703752543139,35.209999084472656,0.033591676929001
7456,2014-11-12,35.20000076293945,35.5,34.580001831054695,34.84000015258789,3495400.0,0.010622994901908545,-1.0909114553982646,-7.200122072176197,72.03391200336186,80.48154070851444,-0.7060533081150311,-2.0086947499501804,-2.2645154368858726,-3.7531126340136822,9.402509505328597,0.9199981689453054,1.6232494550562961,1.6610009193420439,-0.8634390521154458,4.185440890799537,0.3987809336132955,2.9232209050707922,-0.6887598811108617,64.28571428571408,-2.6687520417915493,1.2622199857287462,11,-0.5450000762939453,-2.9750003814697266,-2.752500534057617,-3.0100011825561523,3.80999755859375,2,0.04062500778924294,-1.3136990912150426,34.830001831054695,-2.4285714285714284,34.709999084472656,1.0638353996307195,35.18000030517578,0.04062500778924294
7457,2014-11-13,35.4900016784668,35.599998474121094,35.049999237060554,35.459999084472656,4115500.0,0.008238662194367752,3.40006103608753,0.08334039757555207,73.79999252319904,79.00592527974543,-0.7855027248541617,-2.0734269471374063,-2.499832609538366,-3.9814912352245884,9.09228547607216,0.5499992370605398,1.7637460726612915,1.740501785278319,-0.6912146155202592,4.172218186076897,0.5246435848790298,2.956359985677608,-0.9099998474121023,85.1852244309753,19.264632196197056,1.2158582003992895,11,-0.8350009918212891,-3.2650012969970703,-3.110001564025879,-3.300002098083496,3.7399978637695312,3,0.0383205616042408,-1.0909114553982646,35.20000076293945,-1.3136990912150426,34.830001831054695,-2.4285714285714284,34.709999084472656,0.0383205616042408
7458,2014-11-14,35.4900016784668,35.75,35.150001525878906,35.540000915527344,3063100.0,0.0,1.5531990877141721,-1.666497139224412,75.61472846886934,77.7440920971062,-0.641306591187984,-1.8409652809556007,-2.4514361134406357,-3.9431940420859988,9.177007022590667,0.5999984741210938,1.9277972022397307,1.5330017089843722,-0.7358001513745478,3.8018035693432957,0.3986007788049122,2.667402639163832,-0.9099998474121023,77.96624963631074,10.693193248977096,1.1344009301794613,11,-0.6200008392333984,-3.2150020599365234,-3.110001564025879,-3.300002098083496,4.19999694824218,4,0.04001121729466939,3.40006103608753,35.4900016784668,-1.0909114553982646,35.20000076293945,-1.3136990912150426,34.830001831054695,0.04001121729466939
7459,2014-11-17,35.290000915527344,35.959999084472656,35.15999984741211,35.65999984741211,4882100.0,-0.005635411481561103,-1.5396758118328076,7.4000915541313805,77.68419953661487,77.04755413929448,-0.33899978173009515,-1.4722976955671498,-2.196305569558284,-3.7018381679801102,9.48553208183581,0.7999992370605469,1.9062326460800278,1.1780008316040025,-1.0044430426225617,3.3604447058305666,0.0867788944907204,2.2692227687172846,-0.47599945068358807,51.44931141813011,-20.296460358273507,1.0912219371132812,11,-0.30500221252441406,-2.910001754760742,-2.9175004959106445,-3.100001335144043,3.5999984741210938,0,0.013601573527450173,1.5531990877141721,35.4900016784668,3.40006103608753,35.4900016784668,-1.0909114553982646,35.20000076293945,0.013601573527450173
7460,2014-11-18,34.900001525878906,35.439998626708984,34.36999893188477,35.220001220703125,6418400.0,-0.011051271735072143,1.8158090228280979,0.8648665367603847,76.39753711233051,76.24728050206322,0.1515961073012022,-0.9498523764954143,-1.7436106711987378,-3.283828015905069,9.883983651376377,1.0699996948242116,1.7601190986149575,0.6730012893676758,-1.4142955123295025,2.760298091064854,-0.37064711148091334,1.716649690216265,1.05999755859375,33.3334932786957,-43.41698311232071,1.0436484008485907,11,0.2649974822998047,-2.5200023651123047,-2.7625017166137695,-2.7100019454956055,4.239997863769531,1,0.07363895651748131,-1.5396758118328076,35.290000915527344,1.5531990877141721,35.4900016784668,3.40006103608753,35.4900016784668,0.07363895651748131
7461,2014-11-19,35.540000915527344,36.349998474121094,34.900001525878906,35.20000076293945,13691800.0,0.018338090592169953,-2.0851043970537506,-1.0625014901175405,72.85716231988036,74.88496872234876,-0.3881281930023377,-1.4516288600706275,-2.3286264663660816,-3.8913316816800076,11.006427010852923,1.4499969482421875,1.6114415384429748,1.1780006408691435,-0.8806416839133178,3.2366429656516047,0.1486794784779093,2.2073218032603776,-1.170001983642571,59.09102293635412,-14.981529983794857,1.0293211623912313,11,-0.18000221252441406,-2.9650020599365234,-3.402501106262207,-3.350001335144043,3.5400009155273438,2,0.08272365084336575,1.8158090228280979,34.900001525878906,-1.5396758118328076,35.290000915527344,1.5531990877141721,35.4900016784668,0.08272365084336575
7462,2014-11-20,38.02000045776367,38.68999862670898,37.02000045776367,38.540000915527344,26049900.0,0.06978051430361165,3.073186730369383,-1.529412424687812,81.49351594339129,74.84243051044751,-2.71290166864722,-3.7373250273825818,-4.729816120892984,-6.323445820115229,12.708785734849226,3.1499977111816335,1.5870139206227734,3.4130001068115234,0.8678939128508816,5.958106300772165,2.140447009831199,4.685553203791848,-3.650001525878899,84.49078203065544,10.742074729167129,1.2725530969803225,11,-1.4900016784667969,-3.5000009536743164,-6.302500724792477,-5.855001449584961,1.3600006103515554,3,0.02603887038006003,-2.0851043970537506,35.540000915527344,1.8158090228280979,34.900001525878906,-1.5396758118328076,35.290000915527344,0.02603887038006003
7463,2014-11-21,38.02999877929688,38.81999969482422,37.97999954223633,38.66999816894531,8820600.0,0.0002629753133305268,-1.2702772365016033,1.2307669735538873,80.6779689509384,75.78325675604704,-2.5435997789887494,-3.541399879249518,-4.695369921383062,-6.292519035408983,14.435791498472472,0.8400001525878906,1.559181261009762,3.1769985198974666,0.31034717340968854,6.043649866385245,1.7436728466535811,4.610324193141352,-3.487199859619139,82.24717348125797,10.135865776810235,1.4333256732438886,11,-1.43499946594239,-3.104998588562019,-6.387499809265144,-5.864999771118171,0.950000762939446,4,0.03155405736149319,3.073186730369383,38.02000045776367,-2.0851043970537506,35.540000915527344,1.8158090228280979,34.900001525878906,0.03155405736149319
7464,2014-11-24,38.900001525878906,39.02000045776367,38.02000045776367,38.27999877929688,7395200.0,0.022876749263942786,1.3255797448590336,-0.9687552154113913,83.77976258055142,77.14875327101522,-3.0807169624672,-4.159181869968478,-5.522475058802357,-7.126660457726466,16.169686965175167,1.0,1.4866945464609387,3.7515012741088896,0.5007498515174973,7.002252696700282,2.1261255628131934,5.376876985404586,-4.100570559692372,97.41937865575035,26.228358682405954,1.6253757112956957,11,-2.2050018310546875,-3.705000877380371,-7.507502555847168,-6.735002517700195,-0.1100006103515625,0,0.020308407965087483,-1.2702772365016033,38.02999877929688,3.073186730369383,38.02000045776367,-2.0851043970537506,35.540000915527344,0.020308407965087483
7465,2014-11-25,38.40999984741211,39.41999816894531,38.38000106811523,39.0,7598300.0,-0.0125964436824203,-2.2000023475142276,-0.9516089337353213,77.2005643326568,77.722825752048,-2.2679918068944573,-3.3901311948722253,-5.019853164897469,-6.598013592199045,17.93458604307948,1.0399971008300852,1.467424988077191,2.9739995956420913,-0.3659247087133082,6.313923899997491,1.304037443464388,4.6439617478197945,-3.2729233218994054,77.65488779549156,8.776790757708198,1.6699621521777013,11,-1.5150012969970703,-2.7300004959106445,-7.017500877380371,-6.245000839233398,-0.6199989318847656,1,0.01249673377097582,1.3255797448590336,38.900001525878906,-1.2702772365016033,38.02999877929688,3.073186730369383,38.02000045776367,0.01249673377097582
7466,2014-11-26,38.75,38.77999877929688,38.38000106811523,38.40999984741211,5010900.0,0.00885186550217587,1.0,-0.5762712960268969,76.4178992305704,78.01370427508925,-2.2925543246988767,-3.400416372581546,-5.333995490510333,-6.887099494245859,19.553246061159708,0.39999771118165484,1.5602515042083311,2.993999671936038,-0.32731536842996434,6.31531471230204,1.3333421517530368,4.654657192119039,-3.1846313101440344,72.08338300391802,5.8423856857549765,1.6606575201830014,11,-1.855001449584961,-3.070000648498535,-7.255001068115234,-6.585000991821289,-1.2999992370605469,2,0.0100645003780242,-2.2000023475142276,38.40999984741211,1.3255797448590336,38.900001525878906,-1.2702772365016033,38.02999877929688,0.0100645003780242
7467,2014-11-28,39.40999984741211,39.790000915527344,38.47000122070313,39.060001373291016,7155400.0,0.017032254126764013,1.378376520723061,1.0294068148414097,78.85399920999919,78.3736232463259,-2.612788840639908,-3.799189429855282,-5.974119763691206,-7.497259165676329,21.81170736265229,1.3199996948242116,1.688316076301959,3.364499473571776,-0.17507794932679843,6.90407689647035,1.5947107621224887,5.134288185021063,-3.45916820964721,79.00548177903856,13.51375075621462,1.7697887114492858,11,-2.3299999237060547,-3.544999122619629,-7.752500534057617,-7.245000839233398,-0.8800010681152273,4,-0.008373458960545754,1.0,38.75,-2.2000023475142276,38.40999984741211,1.3255797448590336,38.900001525878906,-0.008373458960545754
7468,2014-12-01,37.2599983215332,39.0099983215332,36.86000061035156,38.86999893188477,10456500.0,-0.054554720482194785,1.2751305878268733,-4.600021798365143,64.15092981596743,76.86992661069843,-0.20708691261055634,-1.4793054628822944,-3.8175328546772818,-5.293446481770083,22.76757146089304,2.549999237060547,1.7495352733328247,1.0584980010986342,-2.4015975612488276,4.518593563446096,-0.6715497800750967,2.788545782272365,-0.8484663704368103,13.651797594527668,-52.3807313791561,1.7300477811737314,12,-0.17999839782714844,-1.3949975967407227,-5.602499008178711,-5.094999313354492,1.8500022888183594,0,0.05689755346437675,1.378376520723061,39.40999984741211,1.0,38.75,-2.2000023475142276,38.40999984741211,0.05689755346437675
7469,2014-12-02,37.20000076293945,38.02000045776367,37.0099983215332,37.36000061035156,7266000.0,-0.0016102405071520831,-2.74071588524926,0.09937874953797118,63.240216367905546,75.4080020835401,0.17023882088987108,-1.2643972364132665,-3.72120758894782,-5.169860051196508,24.047551616433196,1.0100021362304688,1.7816034253106778,0.8590003967285185,-2.521020316728702,4.239021110185739,-0.8310099600000953,2.5490107534571322,-0.38305253611134304,11.604099562286319,-54.124265241899494,1.690010356728611,12,0.14500045776367188,-1.3350000381469727,-5.542501449584961,-5.035001754760742,0.8600006103515625,1,0.04784942856964136,1.2751305878268733,37.2599983215332,1.378376520723061,39.40999984741211,1.0,38.75,0.04784942856964136
7470,2014-12-03,36.040000915527344,37.5,35.169998168945305,37.25,14809000.0,-0.03118279095756793,1.7251497994494422,7.5625014901175405,54.312115029943804,73.34744127354715,1.6862842307312107,0.029426014287523117,-2.5276166585147593,-3.945505228716712,24.79141449932204,2.3300018310546946,1.7882703665009174,-0.38499946594238565,-3.6388776604237663,2.868878728538995,-2.0119385631830795,1.2419396312983082,3.75,18.831217085870396,-45.13482221825893,1.6269390972406905,12,1.4399986267089844,-0.17500019073486328,-4.622501373291016,-3.875001907348633,3.049999237060547,2,0.07630410460991977,-2.74071588524926,37.20000076293945,1.2751305878268733,37.2599983215332,1.378376520723061,39.40999984741211,0.07630410460991977
7471,2014-12-04,36.08000183105469,36.90999984741211,35.900001525878906,36.75,5701700.0,0.0011099032883239435,1.0404050523655026,0.5537179139580194,53.10853555445953,70.19355456366583,1.9343560702459897,0.10839537141256272,-2.553179026249559,-3.9242570085671673,25.388924888500952,1.0099983215332031,1.8128943445453558,-0.4169986724853487,-3.566628585712394,2.7326312407416964,-1.9918136290988713,1.1578162841281738,3.6175990295410188,19.697037253551837,-39.86708777932189,1.574814956613523,12,1.3999977111816406,-0.21500110626220703,-4.3850016593933105,-3.9150028228759766,3.0199966430664062,3,0.04739465071204152,1.7251497994494422,36.040000915527344,-2.74071588524926,37.20000076293945,1.2751305878268733,37.2599983215332,0.04739465071204152
7472,2014-12-05,35.630001068115234,36.099998474121094,35.310001373291016,36.04999923706055,5088800.0,-0.012472304326551553,2.0384700030811214,0.6268646518936892,50.70422210896675,66.8631382478912,2.2458588513198237,0.6234390056277448,-2.070137281498546,-3.430649858005623,25.447280163400688,0.7899971008300781,1.8745452148236907,-0.8879995346069336,-4.006949968358029,2.230950899144162,-2.4474747514824813,0.6714756822686141,3.977047738647464,11.979241689871248,-43.38761264110357,1.5594752168755472,12,1.8499984741210938,0.2349996566772461,-3.77000093460083,-3.4650020599365234,4.279998779296875,4,0.051080540001805064,1.0404050523655026,36.08000183105469,1.7251497994494422,36.040000915527344,-2.74071588524926,37.20000076293945,0.051080540001805064
7473,2014-12-08,36.59000015258789,36.72000122070313,35.25,35.43000030517578,7404500.0,0.02694356036188128,1.070421362274835,-2.7619164396003635,56.074762356855274,63.784804889702734,1.1846986162677666,-0.23769711457178744,-2.974942752541054,-4.322974611241946,25.440544696409447,1.470001220703132,1.9662145014133756,0.0014995574951157664,-3.0531889958220617,3.0561881108122932,-1.525844719163473,1.5288438341537045,2.9283076414184563,49.824590991164754,-5.788390626434108,1.5273442766585883,12,0.8899993896484375,0.13500022888183594,-4.599999904632568,-4.42500114440918,-2.2900009155273366,0,0.05301991305326026,2.0384700030811214,35.630001068115234,1.0404050523655026,36.08000183105469,1.7251497994494422,36.040000915527344,0.05301991305326026
7474,2014-12-09,36.47000122070313,36.560001373291016,35.45000076293945,35.849998474121094,4435200.0,-0.0032795553808236955,1.7749909401285549,0.5344851966706957,57.52636456801028,61.5987826936309,1.0323112290068082,0.02204777845403072,-2.822895649997726,-4.143774692665524,25.550655340948737,1.1399993896484375,1.749088199076823,-0.20649948120116335,-3.1320034521704088,2.719004489768082,-1.669251466685786,1.2562525042834594,2.9613403808019925,55.79407854668379,-2.528172275111487,1.462751985484624,12,1.009998321533196,0.25499916076659446,-3.9450011253357005,-4.305002212524421,-1.4799995422363281,1,0.07238824516818965,1.070421362274835,36.59000015258789,2.0384700030811214,35.630001068115234,1.0404050523655026,36.08000183105469,0.07238824516818965
7475,2014-12-10,36.0,36.90999984741211,35.959999084472656,36.36000061035156,4705400.0,-0.012887337674020283,-3.3181613261201277,-0.5806435734941175,52.241710471230284,58.912539498148675,1.2566535415370126,0.6157672964934449,-2.323712630492224,-3.6173431694433873,25.758647831512967,0.9500007629394531,1.5213329923553758,-0.7350006103515625,-3.5497315737917106,2.0797303530885856,-2.142366092071633,0.672364871368508,3.346114732853927,45.18072704459749,-12.50543355360908,1.4073654817200736,12,1.4799995422363281,0.8900012969970703,-3.4749999046325684,-3.835000991821289,-1.9599990844726562,2,0.05722226036919498,1.7749909401285549,36.47000122070313,1.070421362274835,36.59000015258789,2.0384700030811214,35.630001068115234,0.05722226036919498
7476,2014-12-11,36.63000106811523,37.36000061035156,36.099998474121094,36.31999969482422,4168300.0,0.017500029669867523,-2.359988606828782,-0.8611134658584976,41.736035764699004,54.788321337559765,0.3288922485502823,0.10370844413136382,-2.885338744056277,-4.198652979527843,25.82542605409419,1.3600006103515625,1.1656754645169798,-0.17649955749512714,-2.8981642846053504,2.545165169615096,-1.5373319210502387,1.1843328060599845,2.6325913334605247,65.40287530463299,10.648487153483693,1.360832363555111,12,0.45999717712403054,0.26999855041504617,-4.105000972747796,-4.465002059936516,-2.5300025939941406,3,0.06715804020584604,-3.3181613261201277,36.0,1.7749909401285549,36.47000122070313,1.070421362274835,36.59000015258789,0.06715804020584604
7477,2014-12-12,36.849998474121094,37.47000122070313,36.40999984741211,36.599998474121094,5028000.0,0.006005935014764763,-2.3650983953981455,0.8064480403617978,43.155452846904964,52.45549056321949,-0.3267960593335957,-0.00967327436583787,-3.0362189288846153,-4.368504880334662,25.83767248457421,1.0600013732910227,0.8762366483333182,-0.0245019912719755,-2.6746925597154174,2.6256885771714664,-1.349597275493693,1.300593292949742,2.3307420428020507,72.07196370884574,19.936198583937383,1.325095284221721,12,-0.25499916076660156,0.23000144958496094,-4.2349982261657715,-4.684999465942383,-1.9599990844726491,4,0.06105834716872849,-2.359988606828782,36.63000106811523,-3.3181613261201277,36.0,1.7749909401285549,36.47000122070313,0.06105834716872849
7478,2014-12-15,36.90999984741211,37.41999816894531,36.540000915527344,37.099998474121094,4230200.0,0.0016282598582237906,1.120480377242289,-0.7599945068359375,37.25991466997501,49.56879037456055,-0.49356994196548953,0.04444114726766202,-3.0459353873517188,-4.386284706365473,25.71917325240129,0.8799972534179688,0.5541161345975496,-0.035500526428222656,-2.6043534880763275,2.533352435219882,-1.319927007252275,1.2489259543958298,2.1905258225514785,72.27716602049713,24.800832193239017,1.2844264808240538,12,-0.5750007629394531,0.1700000762939453,-4.0500006675720215,-4.745000839233398,-1.9000015258789134,0,0.08127878657280307,-2.3650983953981455,36.849998474121094,-2.359988606828782,36.63000106811523,-3.3181613261201277,36.0,0.08127878657280307
7479,2014-12-16,35.77000045776367,37.2400016784668,35.7599983215332,36.59000015258789,4795900.0,-0.03088592236145371,-2.5238008737431996,4.31581906157769,34.397165039332876,47.356018153381555,0.4718746532066831,1.2882963209000593,-1.830142900718414,-3.2035579651253414,25.139419106915796,1.4800033569335938,0.07984267137396728,-1.1994998931884737,-3.711570874686174,1.3125710883092268,-2.455535383937324,0.056535597560376516,3.2519146621795514,0.5849192557114374,-41.29468669100227,1.2560354907488518,12,0.5900001525878906,1.3099994659423828,-2.765000820159912,-3.5500011444091797,0.060001373291015625,1,-0.041095924011487206,1.120480377242289,36.90999984741211,-2.3650983953981455,36.849998474121094,-2.359988606828782,36.63000106811523,-0.041095924011487206
7480,2014-12-17,37.47000122070313,37.58000183105469,35.779998779296875,35.93000030517578,5004700.0,0.04752588037975514,1.0454555306540898,-1.8780505959303764,43.48269440389337,46.286480247763095,-1.1219317652708583,-0.22060502484166022,-3.369524975890471,-4.858815072647296,25.702333586985816,1.8100013732910156,-0.11388785841187854,0.3720008850097756,-1.950081154361719,2.69408292438127,-0.7890401346759717,1.5330419046955228,1.4748755602201342,93.95602207489826,53.58794376270415,1.1610410196857484,12,-1.0550003051757884,-0.3900012969970774,-4.460000514984138,-5.2450008392334055,-2.069999694824226,2,-0.0661862679861901,-2.5238008737431996,35.77000045776367,1.120480377242289,36.90999984741211,-2.3650983953981455,36.849998474121094,-0.0661862679861901
7481,2014-12-18,38.47999954223633,38.86999893188477,37.83000183105469,37.97000122070313,5846000.0,0.026954851578044448,-1.6329137150942028,0.33116754437678664,45.42772628998306,45.70020293454267,-1.9620155370415304,-1.0530427948402021,-4.245121292661864,-5.807842786215069,25.821166272635722,1.3999977111816406,-0.27666086831239056,1.234999275207521,-1.0436286016591296,3.5136271520741715,0.09568533677419566,2.3743132136408462,-3.3100013732910227,87.45982916047218,49.8319186005035,1.1393139384333262,12,-1.4200000762939453,-1.3999996185302734,-5.469998836517334,-6.254999160766602,-3.3499984741210938,3,-0.11538458106881122,1.0454555306540898,37.47000122070313,-2.5238008737431996,35.77000045776367,1.120480377242289,36.90999984741211,-0.11538458106881122
7482,2014-12-19,39.0099983215332,39.099998474121094,38.27999877929688,38.59000015258789,6713500.0,0.01377335721418449,1.7333392673219248,0.8235285317855201,60.23392360785783,46.16233196243185,-2.192729842852515,-1.5864064690541184,-4.610833720472229,-6.272850704562664,24.511546411196193,0.8199996948242116,-0.24340388740516516,1.7154981613159208,-0.6743169297082403,4.105313252340082,0.5205906158038403,2.9104057068280014,-3.766000137329108,97.30538477616065,54.30472481729191,1.1949075455120823,12,-1.7349987030029297,-1.9299983978271484,-5.569997787475586,-6.784997940063477,-2.9199981689453125,4,-0.12586516428281502,-1.6329137150942028,38.47999954223633,1.0454555306540898,37.47000122070313,-2.5238008737431996,35.77000045776367,-0.12586516428281502
7483,2014-12-22,39.22999954223633,39.41999816894531,38.11999893188477,39.11000061035156,4839900.0,0.005639611129685251,4.200036621373121,0.28571298819255225,61.65326631845324,46.62087660136995,-2.2337699501146133,-1.8044101836183728,-4.648676869742133,-6.407080727528992,23.13837175774643,1.2999992370605398,-0.1807776600422102,1.8754993438720717,-0.6485523843361918,4.399551072080335,0.61347347976794,3.1375252079762035,-3.831761346435556,94.80878047458589,45.86058341984331,1.2620258641041306,12,-1.6400012969970703,-2.1499996185302734,-5.789999008178711,-7.004999160766602,-4.029998779296875,0,-0.11062962536910803,1.7333392673219248,39.0099983215332,-1.6329137150942028,38.47999954223633,1.0454555306540898,37.47000122070313,-0.11062962536910803
7484,2014-12-23,39.68999862670898,40.02999877929688,38.93000030517578,39.22999954223633,6225900.0,0.011725696911553563,-1.075473599355112,3.833359824522305,72.78401046208326,48.9033543781314,-2.446225053583369,-2.3211991763508664,-4.8925937343972805,-6.768821381132334,21.721179044955225,1.0999984741211009,-0.028276164733476605,2.2959985733032156,-0.35159219393654695,4.943589340542978,0.9722031896833343,3.619793956923097,-4.050454832519534,91.99999640969637,37.62114897213992,1.3237953836198815,12,-1.7950000762939382,-2.48999977111815,-6.117498397827141,-7.414999008178704,-4.719997406005852,1,-0.11791384396840021,4.200036621373121,39.22999954223633,1.7333392673219248,39.0099983215332,-1.6329137150942028,38.47999954223633,-0.11791384396840021
7485,2014-12-24,38.88999938964844,39.91999816894531,38.79999923706055,39.65999984741211,2835100.0,-0.02015619210735342,-1.3578905945702848,-1.6739173701756682,66.02051672856312,51.60163004078297,-1.3333880755599665,-1.5635603286472488,-3.891669377671363,-5.882680730528499,19.972812511521166,1.1199989318847656,-0.023712762114215025,1.4719993591308622,-1.2226537711982033,4.166652489459928,0.12467279396632591,2.8193259242953985,-2.8992191966503995,48.18177404476364,-10.146871327692914,1.3473265651645328,12,-0.9950008392333984,-1.69000053405761,-5.207500457763672,-6.510000228881836,-2.9399986267089844,2,-0.07868340464433754,-1.075473599355112,39.68999862670898,4.200036621373121,39.22999954223633,1.7333392673219248,39.0099983215332,-0.07868340464433754
7486,2014-12-26,39.13999938964844,39.56999969482422,39.099998474121094,39.2400016784668,2654400.0,0.006428387861238782,-4.222116260834552,0.12987302515221624,70.47841312078444,54.63751451565847,-1.3297383088722938,-1.8791915963206236,-3.9610987791973002,-6.04197563300697,18.12996207811441,0.6800003051757812,-0.011207974109133545,1.7024993896484375,-1.037993900127681,4.442992679424556,0.3322527447603747,3.0727460345365003,-2.8260817097464894,53.4031695942636,-10.342707452807097,1.3702466448880597,12,-1.2450008392333984,-1.6749992370605469,-5.367500305175781,-6.760000228881836,-2.9300003051757812,4,-0.09555436694152497,-1.3578905945702848,38.88999938964844,-1.075473599355112,39.68999862670898,4.200036621373121,39.22999954223633,-0.09555436694152497
7487,2014-12-29,39.08000183105469,39.25,38.22999954223633,38.86999893188477,4982000.0,-0.001532896257776084,2.709097718807871,-2.099980926950148,66.23209590165933,57.8566457636234,-1.0282839219250874,-1.944900318090177,-3.7300776554675465,-5.890860678844902,15.361623823230572,1.0200004577636719,0.11914737438423373,1.6590017318725572,-1.0350679023288833,4.353071366073998,0.3119669147718369,3.0060365489732774,-2.468797663201144,50.261935909086,-14.61513950919717,1.3470348171007216,12,-1.1850032806396484,-1.4800033569335938,-5.1125030517578125,-6.505002975463867,-2.990001678466797,0,-0.10107473331284778,-4.222116260834552,39.13999938964844,-1.3578905945702848,38.88999938964844,-1.075473599355112,39.68999862670898,-0.10107473331284778
7488,2014-12-30,39.38000106811523,39.68999862670898,39.04999923706055,39.38000106811523,3421800.0,0.007676541018535543,1.0645304193738696,0.0,68.5350434851486,61.649743368714034,-1.0516608153161897,-2.190224761056662,-3.8539754326659263,-6.088450753139206,14.454633825523397,0.6399993896484304,0.3445289882573519,1.8530008316039996,-0.9777549095085831,4.683756572716582,0.43762296104770826,3.268378702160291,-2.4952933313462182,63.88900073962708,-2.048734906023384,1.4153778705562916,12,-1.4750022888183523,-1.7800025939941335,-3.855001926422112,-5.635002136230462,-2.0200004577636648,1,-0.08354496765595953,2.709097718807871,39.08000183105469,-4.222116260834552,39.13999938964844,-1.3578905945702848,38.88999938964844,-0.08354496765595953
7489,2014-12-31,38.97999954223633,39.61000061035156,38.959999084472656,39.34000015258789,2844100.0,-0.0101574787970935,-2.249995231646608,-100.0,69.15168040465244,64.50185292435393,-0.16588008465129178,-1.7392025854985178,-3.3062918527273695,-5.597385666101388,13.464225850249445,0.6500015258789062,0.5509539703577957,1.363999366760254,-1.5345830220256929,4.262581755546201,-0.08529182763271592,2.8132905611532237,-1.8436685220650872,44.37873428693319,-23.185581504033344,1.4492911943929734,12,-0.049999237060546875,-1.3800010681152344,-3.2199997901916504,-5.170000076293945,-1.9099998474121094,2,-0.09697277639013568,1.0645304193738696,39.38000106811523,2.709097718807871,39.08000183105469,-4.222116260834552,39.13999938964844,-0.09697277639013568
7490,2015-01-02,38.790000915527344,39.31999969482422,38.16999816894531,39.16999816894531,3889300.0,-0.004874259336589137,2.3823559110951544,1.0555461365659307,64.71391040649445,66.64476227063297,0.2582044412370479,-1.4046337097425905,-2.9809916312971083,-5.316184465436713,13.842505354504404,1.1500015258789062,0.8187697030424559,1.0365007400512667,-1.8076931028888268,3.88069458299136,-0.3855961814187765,2.45859766152131,-1.422176474626049,40.789642096175704,-25.930753038637526,1.4220969214700463,1,0.28499794006348367,-1.19000244140625,-2.845000743865967,-4.880001068115234,-0.720001220703125,4,-0.09847897923856719,-2.249995231646608,38.97999954223633,1.0645304193738696,39.38000106811523,2.709097718807871,39.08000183105469,-0.09847897923856719
7491,2015-01-05,37.790000915527344,38.709999084472656,37.72999954223633,38.54999923706055,4853600.0,-0.025779839556531403,-1.227268983514459,2.0000100387495734,55.78819585381622,66.1507925201839,1.285186196660547,-0.2845451026599619,-1.8622576533356607,-4.226996844510168,14.093582850097041,1.0600013732910156,1.2158206677488224,-0.04899921417236186,-2.782008512935029,2.684010084590305,-1.4155038635536954,1.3175054352089717,-0.20920252755440316,3.061295985613146,-60.38043358298434,1.3665046493813349,1,1.0899982452392578,-0.19000244140625,-1.5025019645690918,-3.680002212524414,0.45999908447265625,0,-0.048690132522115404,2.3823559110951544,38.790000915527344,-2.249995231646608,38.97999954223633,1.0645304193738696,39.38000106811523,-0.048690132522115404
7492,2015-01-06,37.45000076293945,37.97999954223633,36.63999938964844,37.650001525878906,6776700.0,-0.008997092996845923,2.116291035871595,0.26315947979460824,53.21429349938784,65.21312887362109,1.5428798602976386,0.20953912219430038,-1.4140528954040263,-3.800637101058669,14.950228722719833,1.3400001525878906,1.417199647850154,-0.479999351501462,-3.017523544287805,2.057524841284881,-1.748761447894637,0.7887627448917129,2.579998016357429,26.55742871829898,-34.289193005027826,1.268762096393173,1,0.8849983215332031,0.14999771118164062,-1.1625018119812012,-3.3400020599365234,1.7399978637695241,1,-0.03311085856355722,-1.227268983514459,37.790000915527344,2.3823559110951544,38.790000915527344,-2.249995231646608,38.97999954223633,-0.03311085856355722
7493,2015-01-07,38.52999877929688,38.84000015258789,37.97999954223633,37.97999954223633,5432900.0,0.02883839771309682,-2.12727928477795,-2.749985694939859,66.54676736134783,64.52010186242825,0.3946457483443808,-0.7564506547395169,-2.3707433654466357,-4.786479981038774,15.212465192533317,1.3899993896484375,1.5583610637803247,0.5029987335205135,-1.9662481857314233,2.9722456527724503,-0.7316247261054514,1.7376221931464784,1.4322000122070335,63.63631693057022,-4.63335842498735,1.2346234596259673,1,-0.2500000000000071,-0.9300003051757884,-2.0574984550476145,-4.234998703002937,0.5800018310546804,2,-0.06332724381034927,2.116291035871595,37.45000076293945,-1.227268983514459,37.790000915527344,2.3823559110951544,38.790000915527344,-0.06332724381034927
7494,2015-01-08,39.11000061035156,39.27000045776367,38.70000076293945,38.9900016784668,8457400.0,0.015053253294322166,1.590915790295033,0.21818017880550977,61.35734657453619,64.00197184531416,-0.3087491451356499,-1.1895165796919898,-2.8142871276497488,-5.2625692788206635,15.608302256423196,0.7400016784667898,1.5109509356810165,0.951000595092772,-1.4490771096510784,3.3510782998366224,-0.24903825727915319,2.151039447464697,0.7857541931152454,92.16421415821883,26.022411122055004,1.2000388523719263,1,-0.9450016021728516,-1.5100021362304688,-2.637500286102295,-4.815000534057617,0.1699981689453196,3,-0.04474558866503353,-2.12727928477795,38.52999877929688,2.116291035871595,37.45000076293945,-1.227268983514459,37.790000915527344,-0.04474558866503353
7495,2015-01-09,38.060001373291016,38.91999816894531,37.5099983215332,38.91999816894531,5874000.0,-0.026847333691491504,2.2790816303899435,-7.1667037543313095,47.10744843849504,61.405197991726446,0.6829532795283413,0.02395391040485606,-1.6265788618430506,-4.125204598382709,15.775417466226783,1.6000022888183594,1.3991350786395174,-0.20199871063232422,-2.3783361012313193,1.974338679966671,-1.2901674059318182,0.8861699846671698,1.7706383218994262,53.992448933118084,-9.062283109489684,1.0881686952994962,1,0.10499763488769531,-0.4600028991699219,-1.455000400543213,-3.7650012969970703,1.059997558593757,4,-0.026011603855630505,1.590915790295033,39.11000061035156,-2.12727928477795,38.52999877929688,2.116291035871595,37.45000076293945,-0.026011603855630505
7496,2015-01-12,39.09000015258789,39.31999969482422,38.54999923706055,38.63999938964844,8140400.0,0.027062499793278683,-1.4444417533045515,-0.5232586507454212,50.515476080454775,59.65890690048148,-0.39658935899354475,-0.8561960437925649,-2.494066874917671,-5.074373997774941,15.50892236889905,1.2599983215332031,1.1657157728297989,0.7050001144409208,-1.358093864105598,2.7680940929874396,-0.3265468748323386,1.7365471037141802,0.6768267364917122,91.41792850574909,31.345049130971944,1.0315469892732594,1,-0.9250011444091797,-1.4500007629394531,-2.4175000190734863,-4.795000076293945,0.040000915527336645,0,-0.026093641693069825,2.2790816303899435,38.060001373291016,1.590915790295033,39.11000061035156,-2.12727928477795,38.52999877929688,-0.026093641693069825
7497,2015-01-13,39.099998474121094,39.95000076293945,38.56999969482422,39.81999969482422,8656400.0,0.0002557769632687279,1.8163190633004025,-1.6,49.1390648170838,57.5037981595854,-0.45086626263091034,-0.7262209120564762,-2.3790298034547206,-5.0120848240050435,15.20081049011649,1.3800010681152344,1.0343826638778992,0.6024984359741197,-1.3506131215899586,2.555609993538198,-0.3740573428079159,1.5790542147561553,-2.4599990844726562,65.16387547840009,9.09304444583804,0.9765557787820379,1,-0.8049983978271484,-1.4599990844726562,-2.4274983406066895,-4.804998397827148,0.18000030517578836,1,-0.021739092258115544,-1.4444417533045515,39.09000015258789,2.2790816303899435,38.060001373291016,1.590915790295033,39.11000061035156,-0.021739092258115544
7498,2015-01-14,39.90999984741211,40.0,38.599998474121094,38.68999862670898,11237300.0,0.020716148462950112,1.0,-1.6944432670707512,51.39241386503499,55.530546321850125,-1.3161928333837736,-1.3701967490815292,-3.06876927180852,-5.741001589524657,14.88942707366997,1.4000015258789062,0.8542661430604284,1.2624998092651367,-0.6373373830930333,3.1623370016233068,0.31258121308605524,2.212418405444218,-3.2038004302978536,96.38553847709422,43.006405339354046,0.9499185961790836,1,-1.5900001525878906,-2.270000457763672,-3.237499713897705,-5.614999771118164,-0.9199981689453125,2,-0.01804062198586598,1.8163190633004025,39.099998474121094,-1.4444417533045515,39.09000015258789,2.2790816303899435,38.060001373291016,-0.01804062198586598
7499,2015-01-15,34.299999237060554,35.650001525878906,33.169998168945305,35.130001068115234,40590100.0,-0.1405662899473884,1.6524061116664364,-0.6803286889961631,31.943344371248514,51.889372317933905,3.9785201059361555,4.3468960291849115,2.590079832752977,-0.08283279031171276,16.15761618594917,6.740001678466804,0.5911451172541291,-4.274000740051264,-6.687003920142416,-1.8609975599601114,-5.48050233009684,-3.0674991500056876,5.700000762939446,16.54466713284545,-35.94314538546021,1.2065015900455762,1,2.2849998474121023,2.2999992370605398,2.8025007247924734,-0.004999160766608668,3.959999084472649,3,0.14023327930846974,1.0,39.90999984741211,1.8163190633004025,39.099998474121094,-1.4444417533045515,39.09000015258789,0.14023327930846974
7500,2015-01-16,34.990001678466804,35.029998779296875,33.43000030517578,34.389999389648445,10175900.0,0.020116689701284773,3.7059021525102382,-0.7228927291111378,34.220538275634695,49.49296592035817,3.009257132153749,3.648639584053072,1.9595627958016806,-0.7327797310082715,17.213775930149993,1.5999984741210938,0.2703810681435357,-3.459998321533199,-6.324517618504757,-0.5954790245616408,-4.892257970018974,-2.0277386730474234,5.009998321533196,26.647189188827085,-24.662170342383796,1.4322596484857777,1,1.5949974060058523,1.6099967956542898,2.1124982833862234,-0.6950016021728587,3.309997558593743,4,0.12260637024976728,1.6524061116664364,34.299999237060554,1.0,39.90999984741211,1.8163190633004025,39.099998474121094,0.12260637024976728
7501,2015-01-20,34.040000915527344,35.150001525878906,33.93000030517578,35.11999893188477,6929500.0,-0.027150634963361564,1.1403470026267797,-1.799989827512775,32.05127996126613,47.14151997167799,3.767581525261697,4.4785702513347445,2.950209752953583,0.2871270401332282,17.349042509740865,1.220001220703125,-0.07639266075049989,-4.187999153137206,-7.665369571478536,-0.7106287347958755,-5.926684362307874,-2.449313943966537,5.823399047851559,12.73795773562321,-37.10507590883172,1.738685209170666,1,2.5449981689453125,2.55999755859375,3.1449995040893555,0.25499916076660156,3.509998321533203,1,0.1492361304267824,3.7059021525102382,34.990001678466804,1.6524061116664364,34.299999237060554,1.0,39.90999984741211,0.1492361304267824
7502,2015-01-21,34.09999847412109,34.400001525878906,33.65999984741211,33.900001525878906,7015000.0,0.001762560428321791,-1.1764745481268724,-0.18518269960969144,30.869554761226183,43.17738523833114,3.556406941689538,4.249754382024321,2.914017996730884,0.26791614042530654,17.379707193818064,0.7400016784667969,-0.38570886805241145,-3.8825016021728587,-7.793645460894403,0.028642256548685907,-5.838073531533631,-1.9269296728120864,5.629533453369142,13.616399060791611,-33.02682379064491,1.955571929360774,1,2.4850006103515696,2.500000000000007,2.895000457763679,0.19500160217285867,4.000000000000007,2,0.14750741404904955,1.1403470026267797,34.040000915527344,3.7059021525102382,34.990001678466804,1.6524061116664364,34.299999237060554,0.14750741404904955
7503,2015-01-22,34.889999389648445,34.90999984741211,33.860000610351555,34.220001220703125,6946900.0,0.023167183310195627,1.9577481436907176,3.3500419623103705,35.58844063279358,40.314173467026414,2.4538178861448543,3.286437878557024,2.158460685589837,-0.48507217528558755,17.055197579553667,1.049999237060554,-0.5469587948465886,-2.875500679016106,-6.972392835153002,1.2213914771207897,-4.9239467570845505,-0.8270546009476618,4.708341862670885,69.35479405277233,21.498769695915385,2.048446078068447,1,1.6949996948242116,1.7099990844726491,1.9475002288818288,-0.5949993133544993,3.7400016784667827,3,0.12582400305088326,-1.1764745481268724,34.09999847412109,1.1403470026267797,34.040000915527344,3.7059021525102382,34.990001678466804,0.12582400305088326
7504,2015-01-23,35.009998321533196,35.41999816894531,34.81999969482422,34.90999984741211,4815800.0,0.003439350357809179,-3.285722070844687,0.1492518618050847,36.6147206801184,39.14831482720678,1.8898054102390134,2.9490471765645268,2.090161770941876,-0.5613964215967044,16.18777347008532,0.5999984741210938,-0.6678393113916101,-2.5215017318725685,-6.689562505144849,1.646559041399712,-4.605532118508712,-0.4374713452364247,4.459776069118654,79.39697047536127,29.381096352305192,2.0840303866361407,1,1.5750007629394602,1.5900001525878977,1.6975011825561594,-0.7149982452392507,4.170001983642585,4,0.11368190653370203,1.9577481436907176,34.889999389648445,-1.1764745481268724,34.09999847412109,1.1403470026267797,34.040000915527344,0.11368190653370203
7505,2015-01-26,35.83000183105469,35.88999938964844,34.84999847412109,35.009998321533196,4550700.0,0.023421980829320344,1.2127711381206652,8.200160219730568,42.9698753902265,38.30991475051475,0.8048491132573403,1.990074239602876,1.3285840943640608,-1.3238913266323493,15.290770242550291,1.0400009155273509,-1.0057277163997753,-1.5484983444213896,-5.731216345087191,2.6342196562444116,-3.63985734475429,0.542860655911511,3.513777035163031,97.30952596817207,39.645913597161965,2.0913590003328997,1,0.7549972534179688,0.7699966430664062,0.8899984359741211,-1.5350017547607422,3.9599990844726562,0,0.06782016093486165,-3.285722070844687,35.009998321533196,1.9577481436907176,34.889999389648445,-1.1764745481268724,34.09999847412109,0.06782016093486165
7506,2015-01-27,35.400001525878906,35.70000076293945,35.060001373291016,35.2599983215332,3781100.0,-0.012001124286940223,-1.3703808359883298,0.1707348843267771,42.694230726877784,37.593822073825194,0.7335147768688941,2.240382585511412,1.8012902091049483,-0.8363829378101855,14.34529184599041,0.7700004577636719,-1.3577359712527297,-1.7914987564086928,-5.977039408678706,2.3940418958613208,-3.884269082543696,0.3012715697263104,3.8203017263933674,78.02699711417237,15.75001064379083,2.092770326135006,1,1.18499755859375,1.1999969482421875,1.347498893737793,-1.105001449584961,4.229999542236321,1,0.08192083576780695,1.2127711381206652,35.83000183105469,-3.285722070844687,35.009998321533196,1.9577481436907176,34.889999389648445,0.08192083576780695
7507,2015-01-28,35.130001068115234,36.06999969482422,35.130001068115234,35.650001525878906,5437800.0,-0.00762713124648573,-2.6153761508271285,-3.714203972643797,37.14070946993904,36.01029936325898,0.42594126700623747,2.3181380839862413,2.1023905221722927,-0.524710055651525,14.213809757054074,0.9399986267089844,-1.5371888272429644,-1.8639991760253878,-6.047105066453788,2.319106714403013,-3.9555521212395917,0.2275537691888161,3.9692960824905015,57.46610786794596,-4.447302927272453,2.0915529452142017,1,-0.5100021362304688,1.4699974060058594,1.9399986267089844,-0.8350009918212891,4.579998016357422,2,0.06888693695889914,-1.3703808359883298,35.400001525878906,1.2127711381206652,35.83000183105469,-3.285722070844687,35.009998321533196,0.06888693695889914
7508,2015-01-29,36.09000015258789,36.22000122070313,35.11999893188477,35.310001373291016,4592000.0,0.027327043987595445,1.1153871547518326,-1.4999963320250889,38.89705900914939,36.78293432302574,-1.26604775245454,1.1584152051057401,1.1852877778848594,-1.4407037380996357,13.709041928957461,1.1000022888183594,-1.8281163375270424,-0.7395000457763672,-4.7839970651156705,3.304996973562936,-2.761748555446019,1.2827484638932845,2.8907110183846356,90.71421954103747,31.27953049655865,2.02224850966965,1,-1.2649993896484375,0.5099983215332031,1.0874996185302734,-1.7950000762939453,3.740001678466797,3,0.05569405134483141,-2.6153761508271285,35.130001068115234,-1.3703808359883298,35.400001525878906,1.2127711381206652,35.83000183105469,0.05569405134483141
7509,2015-01-30,35.20000076293945,36.34000015258789,35.02000045776367,35.970001220703125,7277300.0,-0.02466055377903953,-1.3362804373731951,-0.9871816189991783,39.360118709724304,37.35399881570237,-0.26256942794814364,1.845316995330677,2.1151736754772656,-0.5074357107463072,13.240352172704295,1.3199996948242188,-2.1631626424326456,-1.4404994964599638,-5.414533456684701,2.5335344637647736,-3.427516476572336,0.5465174836524085,3.66449614799253,23.490060036611176,-35.119762860372795,1.9870169801123698,1,-0.20000076293945312,1.3999977111816406,2.134998321533203,-0.9050006866455078,4.770000457763679,4,0.09744318837592392,1.1153871547518326,36.09000015258789,-2.6153761508271285,35.130001068115234,-1.3703808359883298,35.400001525878906,0.09744318837592392
7510,2015-02-02,34.970001220703125,35.599998474121094,34.130001068115234,35.139999389648445,8147400.0,-0.00653407776281878,1.6972520088473275,0.22077671153475514,33.702540002251396,37.53747215358961,-0.039901360121966434,1.8703520779259222,2.3957822538229436,-0.2296368621650231,13.769276979351458,1.4699974060058594,-2.63105283354011,-1.479499053955081,-5.3851518315262865,2.4261537236161246,-3.4323254427406837,0.4733273348305218,3.7806057153891217,38.009072424042614,-15.771182422973993,1.9528263887856032,2,0.029998779296875,1.6149978637695312,2.5774974822998047,-0.555002212524407,5.250000000000007,0,0.12038887439272461,-1.3362804373731951,35.20000076293945,1.1153871547518326,36.09000015258789,-2.6153761508271285,35.130001068115234,0.12038887439272461
7511,2015-02-03,35.95000076293945,36.0,34.84000015258789,35.220001220703125,6135100.0,0.028024006520655842,1.7951870355135375,-4.294161206354726,38.42763891617787,38.37725928191758,-0.8051447277998562,0.7857207432850899,1.4581906268632707,-1.163796460485976,14.62833421861342,1.1599998474121094,-2.3748534584393823,-0.4074995040893583,-4.266606708065879,3.4516076998871625,-2.3370531060776187,1.5220540978989021,2.6889939978098525,82.35296148362441,28.772866140197877,1.9295536019882618,2,-0.8500003814697266,0.6349983215332031,1.5974979400634766,-1.535001754760735,4.899997711181641,1,0.10681502283990252,1.6972520088473275,34.970001220703125,-1.3362804373731951,35.20000076293945,1.1153871547518326,36.09000015258789,0.10681502283990252
7512,2015-02-04,36.209999084472656,36.40999984741211,35.65999984741211,35.65999984741211,5067300.0,0.007232220195144912,-1.727276510448817,0.7534240848640034,35.83460806326438,38.40461121863656,-0.8206654403313394,0.4511944177256737,1.1645457535964923,-1.3790113207132748,15.097518201629573,0.75,-2.1772958802205977,-0.08550109863281108,-3.910396942089335,3.739394744823713,-1.9979490203610695,1.8269468230954473,2.3196157444405685,91.22803201670436,41.28366834812635,1.9124479217282608,2,-0.9399986267089844,0.375,1.4700002670288086,-1.7950000762939382,4.319999694824226,2,0.0944491043941813,1.7951870355135375,35.95000076293945,1.6972520088473275,34.970001220703125,-1.3362804373731951,35.20000076293945,0.0944491043941813
7513,2015-02-05,36.09000015258789,36.38999938964844,35.630001068115234,36.15999984741211,4124000.0,-0.003313972242993568,1.8679247999078712,-0.1272723489551183,61.82299199266282,41.20553025336372,-0.5727793557750687,0.3995049453837396,1.248487691565039,-1.2323552544276026,16.11109143065479,0.7599983215332031,-1.839130463919048,-0.08350009918213175,-3.761120915742083,3.5941207173778196,-1.9223105074621074,1.755310309097844,2.3324223431259767,85.96491815127625,30.482269205400527,1.8388104082799746,2,-0.8199996948242188,0.4949989318847656,1.6574983596801758,-1.6750011444091726,5.540000915527337,3,0.10030476355166185,-1.727276510448817,36.209999084472656,1.7951870355135375,35.95000076293945,1.6972520088473275,34.970001220703125,0.10030476355166185
7514,2015-02-06,37.36000061035156,37.54999923706055,36.56999969482422,36.66999816894531,8125300.0,0.03518981580476943,-1.2022476726044542,-9.857220708446867,64.53987483108838,43.602196857903934,-1.6476433199177478,-1.0628143617264882,-0.07160274084241536,-2.4742701368471103,16.54368402741038,1.4599990844726562,-1.4333356647400919,1.2740003585815458,-2.1862969933915224,4.734297710554614,-0.4561483174049883,3.00414903456808,0.9573733988269311,94.44448162474959,33.85554195247992,1.7301486759865357,2,-1.5200004577636719,-0.7750015258789062,0.3924980163574219,-2.1700010299682546,4.279998779296875,4,0.06611352195799336,1.8679247999078712,36.09000015258789,-1.727276510448817,36.209999084472656,1.7951870355135375,35.95000076293945,0.06611352195799336
7515,2015-02-09,37.06999969482422,37.33000183105469,36.56999969482422,37.04999923706055,4083200.0,-0.0077623370125693425,1.8147980700626594,0.02898606811145511,70.22696691245751,46.661389767412786,-1.2999553319505637,-0.896762200624174,0.1797022527456562,-2.1701989189530195,16.961586140460877,0.7900009155273438,-1.142371003275045,1.0334995269775362,-2.335006113567971,4.402005167523043,-0.6507532932952174,2.71775234725029,1.1444267975496132,82.28783378612351,14.999743839084118,1.6842528202727545,2,-1.2299995422363281,-0.4850006103515625,1.1949996948242188,-1.5399999618530202,4.700000762939453,0,0.07823041677240195,-1.2022476726044542,37.36000061035156,1.8679247999078712,36.09000015258789,-1.727276510448817,36.209999084472656,0.07823041677240195
7516,2015-02-10,38.06999969482422,38.2599983215332,37.11999893188477,37.290000915527344,5739600.0,0.026975991589760495,-1.0357082036226042,38.99904634751097,73.54686285281426,50.70651792106558,-2.102485416045724,-2.08394088998584,-0.8591323060018254,-3.145700038730695,17.96828631350884,1.1899986267089844,-0.8338589738005027,2.0844995498657255,-1.1160491469097877,5.285048246641239,0.4842252014779689,3.684773898253482,-4.900001525878913,92.77571007110139,17.926095939867693,1.600274348387756,2,-1.875,-1.4850006103515625,0.2674989700317383,-2.369999885559082,3.529998779296875,1,0.05647495516453116,1.8147980700626594,37.06999969482422,-1.2022476726044542,37.36000061035156,1.8679247999078712,36.09000015258789,0.05647495516453116
7517,2015-02-11,38.25,38.36999893188477,37.75,37.849998474121094,4936900.0,0.0047281404417833794,-1.066668362092009,0.5128232716459955,71.48338069997256,54.32722033115705,-2.0041268988041168,-2.456849984780092,-1.0979532581339697,-3.306931576730314,18.9052561260636,0.6199989318847727,-0.6771656610192949,2.30699977874756,-0.7382179282005978,5.352217485695718,0.7843909252734846,3.8296086322216354,-4.978201828002938,95.62047352403097,19.246490951938895,1.5226088534740787,2,-2.0,-1.6650009155273438,-0.010001182556152344,-2.265000343322754,2.5400009155273438,2,0.06797381631689126,-1.0357082036226042,38.06999969482422,1.8147980700626594,37.06999969482422,-1.2022476726044542,37.36000061035156,0.06797381631689126
7518,2015-02-12,39.18999862670898,39.22999954223633,38.15999984741211,38.25,6419900.0,0.0245751274956596,1.0980376757284385,2.3499876022811623,74.18981828970863,58.19718695115531,-2.747025888510848,-3.640189408078008,-2.0177508403947897,-4.216916368185615,20.058759125116158,1.0699996948242188,-0.4428766816460339,3.2829984664916907,0.4239073626222307,6.142089570361151,1.8534529145569607,4.712544018426421,-5.714272424316405,98.49620609691885,21.57496889059979,1.4295455519347289,2,-2.509998321533196,-2.604999542236321,-1.2224998474121023,-3.204998970031731,1.6700019836425852,3,0.034192401111100335,-1.066668362092009,38.25,-1.0357082036226042,38.06999969482422,1.8147980700626594,37.06999969482422,0.034192401111100335
7519,2015-02-13,39.11000061035156,39.15999984741211,38.70000076293945,39.02999877929688,4808600.0,-0.0020412865312756656,4.111092273131861,0.08510845524825314,70.75950198364416,62.314627171310065,-2.2954593675466626,-3.353286458790521,-1.9161306651929664,-4.092055835972218,18.922332319105493,0.48999786376952414,-0.0810143486152981,2.9625003814697237,-0.12732548560643409,6.0523262485458815,1.4175874479316448,4.507413315007803,-5.289018007568366,95.48876170043725,20.272965557311693,1.544912933538078,2,-2.075000762939453,-2.5250015258789062,-1.1700019836425781,-3.1250009536743164,1.7399978637695312,4,0.06443365938216528,1.0980376757284385,39.18999862670898,-1.066668362092009,38.25,-1.0357082036226042,38.06999969482422,0.06443365938216528
7520,2015-02-17,39.27999877929688,39.349998474121094,38.7599983215332,39.060001373291016,2733600.0,0.004346667509392166,2.2778078011253458,2.7499046347514295,75.39267956808,66.4218539104103,-2.0001248432040697,-3.3575533443251757,-2.024689496086431,-4.2107977277591075,17.76971049838594,0.5900001525878906,0.2154067262988022,2.917998695373541,-0.41922056906406624,6.255217959811148,1.2493890631547373,4.586608327592344,-5.134475160146501,96.86099958773922,21.09197104694404,1.6686096322188022,2,-1.789999008178718,-2.694999694824226,-1.3975000381469798,-3.294999122619636,0.1399993896484304,1,0.06008148380074374,4.111092273131861,39.11000061035156,1.0980376757284385,39.18999862670898,-1.066668362092009,38.25,0.06008148380074374
7521,2015-02-18,39.11999893188477,39.22000122070313,38.63000106811523,39.22000122070313,3323100.0,-0.004073315997566662,10.799732977303355,-0.45456121794314563,76.49404085834342,70.93956866541909,-1.5010209575929352,-2.9486373994407487,-1.805132323130671,-4.0100109513965165,16.603727954813063,0.6499977111816548,0.5919487307035425,2.5039989471435646,-0.8622565863582068,5.870254480645336,0.8208711803926789,4.18712671389445,-4.5581173243367346,85.62501490117585,7.229287733739213,1.6831277667508864,2,-1.6299991607666087,-2.5349998474121165,-1.2375001907348704,-3.1349992752075266,-0.7199974060058665,2,0.06774032715320488,2.2778078011253458,39.27999877929688,4.111092273131861,39.11000061035156,1.0980376757284385,39.18999862670898,0.06774032715320488
7522,2015-02-19,39.13000106811523,39.47000122070313,38.9900016784668,39.11999893188477,3054500.0,0.00025567833598016954,-2.5555963717539876,-0.10001907304963856,73.10033126442835,72.19260636228192,-1.1770402829896156,-2.700962599139551,-1.739725875994992,-3.967097847615854,15.324534385842858,0.47999954223633523,1.1005318387159946,2.262500953674312,-1.063642824144459,5.588644731493083,0.5994290647649265,3.9255728425836978,-4.185070111241345,74.04581708691292,-2.6763812443011403,1.663071888909384,2,-1.1100006103515554,-2.545001983642571,-1.227501869201653,-3.145001411437981,-0.6500015258788991,3,0.06312285557330388,10.799732977303355,39.11999893188477,2.2778078011253458,39.27999877929688,4.111092273131861,39.11000061035156,0.06312285557330388
7523,2015-02-20,39.27999877929688,39.36000061035156,38.72000122070313,39.15999984741211,4321900.0,0.003833317329088537,3.571381861282493,11.997330282245063,84.9315345880482,74.45834633527745,-0.9241325575859705,-2.6405940987844687,-1.841965630408147,-4.057661400727305,14.29731900257653,0.6399993896484304,1.5159468089311403,2.1929986953735394,-1.1629509311618023,5.548948321908881,0.515023882105865,3.870973508641214,-3.8825607960400745,77.38066584620454,-5.8240863371488985,1.6779748132676724,2,-1.2599983215332102,-2.694999694824226,-1.3124990463256907,-3.294999122619636,-0.5299987792968821,4,0.038442010772829605,-2.5555963717539876,39.13000106811523,10.799732977303355,39.11999893188477,2.2778078011253458,39.27999877929688,0.038442010772829605
7524,2015-02-23,38.9900016784668,39.45000076293945,38.58000183105469,39.349998474121094,4004100.0,-0.007382818478673947,2.1071314228104714,-2.9999999999998224,84.06785775939824,75.99622309604864,-0.42309763449112836,-2.1472263379126275,-1.5027271827480035,-3.7206497953940953,13.57238842585306,0.8699989318847656,1.971559627841721,1.7040014266967773,-1.605056235858683,5.013059089252238,0.04947259541904714,3.3585302579745075,-3.185307371465356,46.06743017813326,-41.084005783704264,1.6545288312777284,2,-0.6950016021728445,-2.670001983642578,-1.0100021362304688,-3.005002021789551,-1.2000007629394531,0,0.04796098618578726,3.571381861282493,39.27999877929688,-2.5555963717539876,39.13000106811523,10.799732977303355,39.11999893188477,0.04796098618578726
7525,2015-02-24,38.2599983215332,39.02999877929688,37.93999862670898,38.88999938964844,4405400.0,-0.01872283471423286,1.3956051326550656,1.7500185438323215,70.44247835410151,75.65129148508056,0.551449545342571,-1.2920853962982761,-0.7157980696006234,-2.946441516479098,12.946515841673701,1.0900001525879048,2.1056850165548653,0.8524982452392607,-2.4095754932749855,4.114571983753507,-0.7785386240178624,2.4835351144963838,-2.0887733231615897,20.914977273917508,-64.08220015287333,1.631036869257123,2,0.3500022888183594,-1.80999755859375,-1.6674995422363281,-1.6599998474121094,-1.0499992370605469,1,0.06769472729250503,2.1071314228104714,38.9900016784668,3.571381861282493,39.27999877929688,-2.5555963717539876,39.13000106811523,0.06769472729250503
7526,2015-02-25,38.29999923706055,38.650001525878906,38.02999877929688,38.290000915527344,4032500.0,0.0010455022812907444,-1.3396215550933517,-0.015870324733123022,69.24494938673257,75.40257689472057,0.6118473494329209,-1.16333070048114,-0.7175446537305561,-2.926067975802056,12.286820325341147,0.6200027465820241,2.124074132504802,0.7474992752075167,-2.394452819789038,3.889451370204071,-0.8234767722907606,2.318475322705794,-1.798896616455778,23.52941176470613,-58.17299259345957,1.5709760474982781,2,0.4050006866455078,-1.7349987030029297,-1.7075004577636719,-1.7000007629394531,-0.07999801635741477,2,0.029242792537734985,1.3956051326550656,38.2599983215332,2.1071314228104714,38.9900016784668,3.571381861282493,39.27999877929688,0.029242792537734985
7527,2015-02-26,37.54999923706055,38.4900016784668,37.5,38.29999923706055,4928700.0,-0.01958224582088952,-1.3294198957015015,-75.01259061426936,62.04620191968738,74.05328618694043,1.399256842873669,-0.23477153985432153,0.05569107456739175,-2.121038551023979,11.73599322329069,0.9900016784667969,2.1133947538478566,-0.12350063323974325,-3.051767046954666,2.8047657804751793,-1.5876338400972045,1.340632573617718,-0.7520067564459438,2.5640624358104076,-75.35231226457255,1.4641332068574602,2,0.9350013732910156,-0.9849987030029297,-0.9575004577636719,-0.9500007629394531,0.6599998474121094,3,0.022636546100896826,-1.3396215550933517,38.29999923706055,1.3956051326550656,38.2599983215332,2.1071314228104714,38.9900016784668,0.022636546100896826
7528,2015-02-27,38.099998474121094,38.20000076293945,37.27999877929688,37.79999923706055,4658200.0,0.014647117130104137,2.679979858552076,-0.3999989827473958,56.928823700858956,72.51654415551985,0.7581038111254088,-0.6603208228864972,-0.4661366441629582,-2.622630085108817,11.352025797374035,0.920001983642571,1.9859758670508754,0.3259986877441392,-2.5099532063422885,3.161950581830567,-1.091977259299071,1.7439746347873495,-1.0348051194976406,37.787969827002556,-36.466411921306545,1.4179759470432138,2,0.27500152587891336,-1.43499755859375,-1.5074996948242188,-1.5,-0.039997100830078125,4,0.009973781714803565,-1.3294198957015015,37.54999923706055,-1.3396215550933517,38.29999923706055,1.3956051326550656,38.2599983215332,0.009973781714803565
7529,2015-03-02,38.63000106811523,38.88000106811523,38.04999923706055,38.20000076293945,6484000.0,0.013910829795810375,-1.273967162400825,1.433337995752936,63.97851189837311,71.2483033033302,0.17081606211012712,-0.969908615314381,-0.9244769973215128,-3.0819700575689595,11.101415766027312,0.8300018310546804,1.8946350735459703,0.6845012664794865,-1.8997213921071108,3.268723925066084,-0.6076100628138121,1.9766125957727851,-1.3500022888183452,77.14298793247687,3.743481246261183,1.2921113292932982,3,-0.25500106811522016,-1.8299999237060476,-2.0375022888183523,-2.0300025939941335,-0.27000045776366477,0,0.0031063662585248952,2.679979858552076,38.099998474121094,-1.3294198957015015,37.54999923706055,-1.3396215550933517,38.29999923706055,0.0031063662585248952
7530,2015-03-03,39.18000030517578,39.90999984741211,38.650001525878906,39.43999862670898,11784800.0,0.014237618996974843,1.099995867413923,-0.604646830254957,60.818725191441395,69.50660156256329,-0.44126321911548416,-1.2525526312378759,-1.4497499246565866,-3.525935770998828,10.574970059996874,1.279998779296882,1.69047536032285,1.0240005493164048,-1.2005361680116948,3.2485372666445045,-0.08826780934764145,2.136268907980451,-1.9000015258788991,72.24337468579519,1.2413394301752447,1.1122683586640483,3,-0.5850009918212891,-2.1599998474121094,-2.5875015258789062,-2.5800018310546875,-0.470001220703125,1,-0.035477268474263246,-1.273967162400825,38.63000106811523,2.679979858552076,38.099998474121094,-1.3294198957015015,37.54999923706055,-0.035477268474263246
7531,2015-03-04,39.790000915527344,39.97999954223633,39.060001373291016,39.5,7778200.0,0.015569183399699371,1.7462706962126215,-1.1153953372361178,63.84893517756189,68.47866866402258,-1.0574293403837132,-1.6444304517381525,-2.059986408152227,-4.045717221983097,10.387189962689826,0.9199981689453125,1.5552832400206142,1.4420011520385714,-0.6390879002282404,3.523090204305383,0.40145662590516196,2.482545678171981,-2.1944020080566347,92.96301581403496,24.03922308661714,1.040544526133406,3,-1.1600017547607422,-2.7350006103515625,-3.1975021362304688,-3.19000244140625,-1.2099990844726562,2,-0.0648404566899089,1.099995867413923,39.18000030517578,-1.273967162400825,38.63000106811523,2.679979858552076,38.099998474121094,-0.0648404566899089
7532,2015-03-05,39.63000106811523,39.95000076293945,39.38999938964844,39.77000045776367,4710000.0,-0.004021106904515737,1.2400054931640625,-0.48275499197603144,54.60253717335648,65.10878006239015,-0.915299281837541,-1.280739730944866,-1.9191725681130052,-3.7851340432075844,10.538280897743894,0.5600013732910156,1.359316705295754,1.1110012054443317,-0.7841219023270014,3.0061243132156648,0.16343965155866869,2.0585627593299947,-1.7005860717773302,87.03709721399993,20.951249037921244,0.9475615538856651,3,-1.0000019073486257,-2.575000762939446,-3.0375022888183523,-3.0300025939941335,-1.2900009155273366,3,-0.035579101928072565,1.7462706962126215,39.790000915527344,1.099995867413923,39.18000030517578,-1.273967162400825,38.63000106811523,-0.035579101928072565
7533,2015-03-06,39.709999084472656,40.4900016784668,39.4900016784668,39.70000076293945,5254600.0,0.0020186226142142605,-3.6512007522999266,-0.0714168937329664,56.27613626932085,62.02081100793712,-1.0369317074439905,-1.133759618405179,-2.0249149638085555,-3.7571545433658216,10.82816346460691,1.0,1.1619782425747474,1.0099992752075195,-0.5743189418348535,2.5943174922498926,0.21784016668632944,1.8021583837287096,-1.493502251708982,68.03271255972184,5.432072997824534,0.7921591085211876,3,-0.8249988555908203,-2.3999977111816406,-4.100000381469727,-3.1100006103515625,-1.9099998474121094,4,-0.03777386135943095,1.2400054931640625,39.63000106811523,1.7462706962126215,39.790000915527344,1.099995867413923,39.18000030517578,-0.03777386135943095
7534,2015-03-09,39.83000183105469,39.88000106811523,39.34000015258789,39.66999816894531,3619000.0,0.0030219780747604563,3.153819067461072,16.003052270125906,55.81398162172092,60.395422482117056,-1.1457362007185026,-1.1164701741911642,-2.1846278548524367,-3.7550910427353656,11.912104713563831,0.5400009155273366,1.0188510267414799,1.0065019607543917,-0.5221070681683173,2.5351109896771007,0.24219744629304074,1.7708064752157426,-1.2497442229785136,64.13044605002644,5.621296000220724,0.7643045144613538,3,-0.9450016021728516,-2.520000457763672,-4.117502212524414,-3.2300033569335938,-2.2800025939941406,0,-0.04443887462700635,-3.6512007522999266,39.709999084472656,1.2400054931640625,39.63000106811523,1.7462706962126215,39.790000915527344,-0.04443887462700635
7535,2015-03-10,39.97000122070313,40.0099983215332,39.08000183105469,39.5099983215332,5316600.0,0.0035149230030737666,2.444449938893873,2.874952317375593,59.023373307988365,59.259691806701035,-1.1372576419071763,-1.0836272127962516,-2.3377390086956424,-3.776080368072982,12.945752560902871,0.9299964904785156,0.7960634516421408,1.0015012741088967,-0.36872870768399935,2.3717312559017927,0.3163862832124451,1.6866162650053482,-1.0841845613644594,63.63633938527416,8.20367626138605,0.6851149908964485,3,-1.0850009918212962,-2.6599998474121165,-4.170001983642585,-3.3700027465820384,-2.780002593994155,1,-0.040280224197682624,3.153819067461072,39.83000183105469,-3.6512007522999266,39.709999084472656,1.2400054931640625,39.63000106811523,-0.040280224197682624
7536,2015-03-11,40.22000122070313,40.599998474121094,40.0,40.09000015258789,4921800.0,0.006254690827242504,-2.870940749400111,0.28260923648487263,61.010100854415036,59.144569466115215,-1.2139206092409296,-1.2272157813438156,-2.606275567496944,-3.9179804043301445,13.517171393146008,0.6299972534179616,0.5971411443206449,1.1440011978149514,-0.26619444914672385,2.5541968447766266,0.4389033743341102,1.8490990212957925,-1.1399993896484446,75.00012548374029,21.01633003145504,0.7050978234808385,3,-1.2800025939941477,-2.50000190734864,-4.427501678466804,-3.6200027465820384,-3.760002136230476,2,-0.03754356266536374,2.444449938893873,39.97000122070313,3.153819067461072,39.83000183105469,-3.6512007522999266,39.709999084472656,-0.03754356266536374
7537,2015-03-12,40.849998474121094,41.099998474121094,40.04999923706055,40.06999969482422,4173800.0,0.015663780067059596,-1.5609747020348161,5.999941312831622,64.45671829270165,59.981002198542186,-1.4824845962717248,-1.7417403504538669,-3.245936743716385,-4.441344047239241,14.175959012604983,1.0499992370605469,0.5751677956905752,1.643998527526854,0.0831019743097059,3.204895080744002,0.86355025091828,2.424446804135428,-1.7699966430664062,87.62374180877381,35.08760580087585,0.7804482766085742,3,-1.2749996185302734,-2.4849987030029297,-5.007498741149902,-4.25,-4.269996643066406,3,-0.05556907534536315,-2.870940749400111,40.22000122070313,2.444449938893873,39.97000122070313,3.153819067461072,39.83000183105469,-0.05556907534536315
7538,2015-03-13,40.52999877929688,41.04999923706055,40.310001373291016,40.900001525878906,4175700.0,-0.007833530153665391,1.208954883964563,-0.4743632379983476,64.10253006517823,59.99478199485386,-0.8733858844976936,-1.387333220435785,-2.9491899969932405,-4.016446979441888,14.285186549292895,0.7399978637695312,0.5645888492193123,1.2569988250732465,-0.4122794673303929,2.926277117476886,0.4223596788714232,2.0916379712750697,-1.0459976196289134,71.78214643174171,17.66653077494454,0.8346391462018212,3,-0.6549987792968821,-2.164999008178718,-4.602499008178718,-3.9300003051757884,-4.079998016357429,4,-0.0540340165968044,-1.5609747020348161,40.849998474121094,-2.870940749400111,40.22000122070313,2.444449938893873,39.97000122070313,-0.0540340165968044
7539,2015-03-16,41.63000106811523,41.75,40.810001373291016,40.810001373291016,4660600.0,0.027140447124322176,-1.2926804305957442,-2.2161989401406506,78.9022443237584,62.00406189844464,-1.679727177252964,-2.4125564590464847,-4.047247318997222,-5.01766254884204,14.580148915905108,1.220001220703118,0.6915643357570573,2.2310010910034137,0.26031096702710244,4.201691214979725,1.245656029015258,3.2163461529915693,-1.8228004455566307,95.50565489967455,35.654085466566954,0.9853450619881569,3,-1.2250003814697195,-2.470001220703118,-5.702501296997063,-5.0300025939941335,-5.450000762939446,0,-0.09200100246906096,1.208954883964563,40.52999877929688,-1.5609747020348161,40.849998474121094,-2.870940749400111,40.22000122070313,-0.09200100246906096
7540,2015-03-17,41.63999938964844,42.0,41.2599983215332,41.41999816894531,4906900.0,0.00024017106117413256,-1.740742310572345,0.26829427143907414,78.79310855117122,63.66452560662345,-1.4573318023296054,-2.3575572811627836,-4.049019230607151,-4.934359637458343,14.821549590912161,0.7400016784667969,0.8446340377252923,2.122999382019046,-0.08591222758083461,4.331910991618926,1.0185435772191056,3.227455186818986,-1.4442388916015574,81.99996948242188,16.828758239389956,1.1044558047999393,3,-1.0999984741210938,-2.354999542236328,-5.427499771118164,-5.040000915527344,-5.50999832153321,1,-0.09822286773627209,-1.2926804305957442,41.63000106811523,1.208954883964563,40.52999877929688,-1.5609747020348161,40.849998474121094,-0.09822286773627209
7541,2015-03-18,41.77000045776367,41.91999816894531,40.83000183105469,41.5099983215332,4018800.0,0.0031220237757147995,2.892861035422343,1.1818213344430573,90.7336001166502,67.6790881558783,-1.42699748529688,-2.4019993073958616,-4.136875733178485,-4.973188452737091,15.003953249381802,1.089996337890625,0.9299380395220425,2.120500373840329,-0.2962789375649635,4.537279685245622,0.9121107181376829,3.3288900295429755,-1.2133920593261678,88.20515629493272,14.490194829526189,1.2083896557026446,3,-1.2299995422363281,-2.210000991821289,-5.557500839233398,-5.170001983642578,-6.380001068115234,2,-0.10964811541445463,-1.740742310572345,41.63999938964844,-1.2926804305957442,41.63000106811523,1.208954883964563,40.52999877929688,-0.10964811541445463
7542,2015-03-19,41.599998474121094,41.86000061035156,41.36000061035156,41.709999084472656,3435500.0,-0.004069954076598048,1.4390026051358393,-0.42307579447753746,86.45831015376399,71.03266303192756,-1.0595914565910718,-2.1475704823526627,-3.9148747941570576,-4.716547952932714,15.01470154959934,0.5,1.0133417618481957,1.826998519897458,-0.7265717783579646,4.380568818152881,0.5502133707697467,3.1037836690251694,-0.7699966430664062,76.33125142486958,-1.8485795489958718,1.2767851491277127,3,-1.05999755859375,-1.9599990844726562,-5.209999084472656,-5.0,-6.269996643066406,3,-0.12355768216784857,2.892861035422343,41.77000045776367,-1.740742310572345,41.63999938964844,-1.2926804305957442,41.63000106811523,-0.12355768216784857
7543,2015-03-20,40.790000915527344,41.13000106811523,40.31999969482422,41.13000106811523,7083400.0,-0.01947109587269913,3.7647118221904656,3.090893327784649,71.25984931939921,72.7488705538918,-0.08971979454543089,-1.2845042508870037,-3.096035307606442,-3.8235827584507334,14.86025612527124,1.279998779296875,1.0145498449670214,0.9415008544921903,-1.6398354578558312,3.522837166840212,-0.34916730168181687,2.2321690106661976,1.2099990844726562,27.97625805514053,-48.25545095618068,1.2906681561740108,3,-0.25,-1.1500015258789062,-4.372501373291016,-4.19000244140625,-5.069999694824219,4,-0.10321154670212462,1.4390026051358393,41.599998474121094,2.892861035422343,41.77000045776367,-1.740742310572345,41.63999938964844,-0.10321154670212462
7544,2015-03-23,40.86000061035156,41.45000076293945,40.77000045776367,40.86000061035156,3705500.0,0.0017160993687934667,-6.555546136565931,-0.0,68.26087893971284,73.77526006852786,0.0019565073077245643,-1.272465124617014,-3.174895423770508,-3.807449427958055,14.945556440646863,0.6800003051757812,1.105467462061256,0.9180006027221665,-1.6678691211100727,3.503870326554406,-0.3749342591939495,2.2109354646382826,1.1063993835449253,32.14290579970118,-42.75119742848226,1.2929348619161192,3,0.1399993896484375,-1.220001220703125,-4.227500915527344,-4.260002136230469,-6.000000000000007,0,-0.10792951007188356,3.7647118221904656,40.790000915527344,1.4390026051358393,41.599998474121094,2.892861035422343,41.77000045776367,-0.10792951007188356
7545,2015-03-24,40.849998474121094,41.04999923706055,40.36000061035156,40.88000106811523,4286500.0,-0.00024479040824920695,2.7297330735207694,-100.0,63.249969482421875,74.02413436052862,0.16753124037575162,-1.1156792828613362,-3.140202824712304,-3.7052288005449583,15.532051793538756,0.6899986267089844,1.1908737220486216,0.7784984588623018,-1.7102914432304033,3.267288360955007,-0.4658964921840507,2.0228934099086544,1.0834735137939475,33.124955296473786,-37.85252720485032,1.2443949510463528,3,0.1750011444091797,-1.2099990844726562,-4.039999008178711,-4.25,-6.1999969482421875,1,-0.11432064488090021,-6.555546136565931,40.86000061035156,3.7647118221904656,40.790000915527344,1.4390026051358393,41.599998474121094,-0.11432064488090021
7546,2015-03-25,39.41999816894531,40.849998474121094,39.38000106811523,40.709999084472656,5218300.0,-0.03500612872927522,-1.1459892631203659,42.996312778141146,48.00756279953883,72.19645041684386,1.6451189673759785,0.42428399398314554,-1.7348247407146147,-2.1854393278321,15.964540013653467,1.4699974060058665,1.2439838511492383,-0.7075017929077134,-3.0759512905115827,1.6609477046961558,-1.8917265417096445,0.47672295589421765,2.4812043731079143,1.6127866214853377,-64.55179500264042,1.1842247488019346,3,1.2700023651123047,0.220001220703125,-2.3824987411499023,-2.8199996948242188,-4.239997863769531,2,-0.08346010283232108,2.7297330735207694,40.849998474121094,-6.555546136565931,40.86000061035156,3.7647118221904656,40.790000915527344,-0.08346010283232108
7547,2015-03-26,38.400001525878906,39.22999954223633,38.38000106811523,39.16999816894531,5191900.0,-0.025875106302514994,-1.09876799035489,0.5968961989082285,39.45251407629639,69.45755975141253,2.5491011316033365,1.5928942682811211,-0.7521327508979851,-1.1009514767722237,17.16477618328829,1.0399971008300852,1.2464223019346434,-1.769998550415039,-3.9680834835598944,0.42808638272981625,-2.8690410169874667,-0.6709560838426114,3.4003529572168034,0.6514807736755855,-62.58027779014139,1.0990424665724268,3,1.789999008178711,1.2399978637695312,-1.362502098083496,-1.8000030517578125,-2.7600021362304688,3,-0.07838546918290978,-1.1459892631203659,39.41999816894531,2.7297330735207694,40.849998474121094,-6.555546136565931,40.86000061035156,-0.07838546918290978
7548,2015-03-27,38.47999954223633,38.83000183105469,37.83000183105469,38.61000061035156,4701000.0,0.0020832815931923765,2.508750326254994,0.1688332920485509,39.05993902661447,65.03063694061878,2.4001292610578346,1.626200820971711,-0.8953877380660771,-1.1236412977375352,18.363260017254284,1.0,1.2160882682082672,-1.709000587463379,-3.83720554666656,0.4192043717398022,-2.773103067064973,-0.6448981078617848,3.115133735960555,17.955743175957707,-43.296727890130626,1.0641024796015917,3,1.4350013732910156,1.1599998474121094,-1.177499771118164,-1.8800010681152344,-3.009998321533203,4,-0.08186064835380646,-1.09876799035489,38.400001525878906,-1.1459892631203659,39.41999816894531,2.7297330735207694,40.849998474121094,-0.08186064835380646
7549,2015-03-30,38.75,39.34000015258789,38.43999862670898,38.43999862670898,4166200.0,0.007016643996248462,-4.806435734941021,-2.3846063558203547,40.317443593907534,60.75556305647836,1.8759105024346994,1.4394528232682404,-1.045957202395826,-1.3384928539648158,19.29176150712348,0.9000015258789134,1.1092180079070815,-1.445000076293944,-3.5553001780186975,0.6653000254308097,-2.5001501271563242,-0.38985002543156355,2.5439227624255096,28.571394723155823,-31.041967923611264,1.0551500508623772,3,1.125,0.8899993896484375,-1.447500228881836,-2.1500015258789062,-3.4300003051757812,0,-0.0781935168850807,2.508750326254994,38.47999954223633,-1.09876799035489,38.400001525878906,-1.1459892631203659,39.41999816894531,-0.0781935168850807
7550,2015-03-31,37.790000915527344,38.709999084472656,37.75,38.709999084472656,5476700.0,-0.024774169921874978,1.0869586850878212,-2.967722881929422,32.66760193031442,54.303785480218835,2.4946995794627753,2.4137305185514464,0.00253576637550168,-0.3275689880044297,19.587190924564613,1.0,0.9949488229435275,-2.3354991912841783,-4.6665564386391765,-0.00444194392918007,-3.501027814961681,-1.1699705676066756,3.226808172388502,1.2903527489214246,-54.04782505849656,1.1655286236774993,3,2.0149993896484375,1.8499984741210938,-0.4825010299682617,-1.19000244140625,-1.670001983642571,1,-0.07753374528159629,-4.806435734941021,38.75,2.508750326254994,38.47999954223633,-1.09876799035489,38.400001525878906,-0.07753374528159629
7551,2015-04-01,37.209999084472656,37.83000183105469,36.93000030517578,37.63000106811523,6140500.0,-0.015348023736521665,1.1951162779878954,0.4565248038744056,23.850575657624248,47.34737053620331,2.637168176937898,2.9413386019426895,0.6967424116099892,0.29603115847382355,20.036574780700896,0.9000015258789062,0.6509507975877895,-2.786500930786133,-5.456626041638245,-0.1163758199340208,-4.121563486212189,-1.4514383753600768,3.480129094651602,11.618207345429566,-37.99873884112141,1.3350625554260571,4,1.980001449584961,2.2550010681152344,0.32000160217285156,-0.6100006103515625,-0.5999984741210938,2,-0.06879864610536934,1.0869586850878212,37.790000915527344,-4.806435734941021,38.75,2.508750326254994,38.47999954223633,-0.06879864610536934
7552,2015-04-02,38.22000122070313,38.310001373291016,37.22000122070313,37.29999923706055,4273200.0,0.02714329914219049,-1.0185225085212857,-2.1904705679331338,34.90197975268799,43.30760725101318,1.2262454032663825,1.9186571990414691,-0.18689813806481936,-0.6731582003728462,20.338393706687548,1.1000022888183594,0.3030331345626891,-1.70599880218505,-4.488941962957554,1.076944358587454,-3.097470382571302,-0.314527221798798,2.01891161354731,53.527012332078414,6.436474138353525,1.3914715803862527,4,0.9699993133544851,1.2449989318847585,-0.5850009918212962,-1.6200027465820384,-1.25,3,-0.07953952952467813,1.1951162779878954,37.209999084472656,1.0869586850878212,37.790000915527344,-4.806435734941021,38.75,-0.07953952952467813
7553,2015-04-06,38.209999084472656,38.5,37.79999923706055,37.83000183105469,4003500.0,-0.00026169900342798424,-2.1818039950062422,0.4130396022772003,23.932917167006508,38.38227816515692,0.9295381849360567,1.9083640335546477,-0.07351332597705351,-0.6215081143454739,20.155465651612285,0.7000007629394531,-0.14143086611156974,-1.6410009384155302,-4.527381765923494,1.2453798890924332,-3.084191352169512,-0.19781052466154847,1.6318442462888285,53.11198590619644,11.643910737621113,1.443190413753982,4,0.7800006866455078,1.2550010681152344,-0.6849985122680664,-1.6100006103515625,-1.4099998474121094,0,-0.0672598732374371,-1.0185225085212857,38.22000122070313,1.1951162779878954,37.209999084472656,1.0869586850878212,37.790000915527344,-0.0672598732374371
7554,2015-04-07,38.060001373291016,38.88000106811523,38.02999877929688,38.33000183105469,4385100.0,-0.00392561410038339,-4.151440890543316,-0.7105326560523622,23.283599935093278,33.94157043767596,0.715868462269114,2.0226616436206513,0.17638708527609026,-0.42280728513721044,20.009786000750065,0.8500022888183452,-0.5675194706083531,-1.7024986267089872,-4.698065983372075,1.2930687299541006,-3.200282305040531,-0.2047149483774433,1.432420794400187,57.94875005135188,20.715095662390212,1.497783678331543,4,0.8299980163574219,1.404998779296875,-0.5400009155273438,-1.4600028991699219,-1.8600006103515625,1,-0.06805044821688966,-2.1818039950062422,38.209999084472656,-1.0185225085212857,38.22000122070313,1.1951162779878954,37.209999084472656,-0.06805044821688966
7555,2015-04-08,38.36000061035156,38.5,37.68000030517578,38.209999084472656,3982000.0,0.007882270789172141,2.8139493621475844,-0.555560265050368,25.18194776140541,31.405390988994473,0.028517622261297504,1.6821030779364818,-0.04459886554928971,-0.6737805812712025,20.26195003031849,0.8199996948242188,-0.8732526536724237,-1.3219993591308565,-4.379969297283168,1.7359705790214548,-2.850984328207012,0.20698560994529913,0.8249309338377913,73.33332029163864,40.789636399109014,1.5289849690761557,4,-0.22500038146972656,1.1049995422363281,-0.7725000381469727,-1.7600021362304688,-3.5400009155273438,2,-0.07924924054112215,-4.151440890543316,38.060001373291016,-2.1818039950062422,38.209999084472656,-1.0185225085212857,38.22000122070313,-0.07924924054112215
7556,2015-04-09,38.709999084472656,38.77999877929688,38.02000045776367,38.02000045776367,3330500.0,0.00912404766820174,-1.2028980699805047,4.599944051675907,29.503537119463445,30.299949104901923,-0.48364613275851553,1.2787404161388451,-0.2960256418779892,-0.9781279973504056,19.934350003058277,0.7599983215332102,-1.1720403405238642,-0.896500778198245,-3.9730484239626946,2.1800468675662046,-2.43477460108047,0.6417730446839798,0.20434071103506568,89.75891570667306,60.16175894086551,1.538273822882226,4,-0.5749988555908203,0.7550010681152344,-0.9024991989135742,-2.1100006103515625,-4.119998931884766,3,-0.06690778129278707,2.8139493621475844,38.36000061035156,-4.151440890543316,38.060001373291016,-2.1818039950062422,38.209999084472656,-0.06690778129278707
7557,2015-04-10,38.58000183105469,38.84000015258789,38.40999984741211,38.790000915527344,2346500.0,-0.0033582344741028836,1.7742173656231541,-0.3043471049707263,32.653055113734396,29.588073114581917,-0.36367500865089397,1.2964239099673307,-0.05823068178045787,-0.8074026427675989,19.182144678610214,0.43000030517578125,-1.4617348466366593,-0.9129981994628906,-3.96376879765905,2.1377723987332686,-2.4383834985609667,0.6123870996351855,-1.6500015258789062,75.00007947280962,43.33081171123783,1.5253852990980792,4,-0.44500160217285156,0.8849983215332031,-0.7375020980834961,-1.9800033569335938,-3.490001678466797,4,-0.0510627560187773,-1.2028980699805047,38.709999084472656,2.8139493621475844,38.36000061035156,-4.151440890543316,38.060001373291016,-0.0510627560187773
7558,2015-04-13,38.34000015258789,38.70000076293945,38.11999893188477,38.45000076293945,2902500.0,-0.006220883024261825,-1.109085864891137,0.5238147138964577,30.733932913794263,28.523238594569328,-0.16273387888237068,1.4376532752384037,0.2580540433458012,-0.5276549814608842,18.47464930950252,0.5800018310546804,-1.5916299272612449,-1.0434999465942383,-4.094761756944109,2.0077618637556327,-2.5691308517691738,0.4821309585806972,-1.3717998504638658,54.999952316314825,22.424355164294766,1.5256309051749366,4,-0.4349994659423828,1.125,-0.4975004196166992,-1.7400016784667969,-3.3600006103515625,0,-0.035732888013363384,1.7742173656231541,38.58000183105469,-1.2028980699805047,38.709999084472656,2.8139493621475844,38.36000061035156,-0.035732888013363384
7559,2015-04-14,37.79999923706055,38.27000045776367,36.66999816894531,38.13000106811523,5244900.0,-0.014084530865368206,4.245903894739476,2.9999999999999356,28.42997868192694,28.05239156697072,0.25517192392052124,1.7665816095517854,0.8983276689888697,0.05254878892040438,17.58369735462833,1.6700019836425781,-1.5976675934419262,-1.392000770568849,-4.3281889974802255,1.5441874563425273,-2.8600948840245337,0.07609334288683556,1.0400009155273438,52.07373433909991,18.759308798458676,1.4680941134556877,4,-0.024999618530273438,1.5349998474121094,0.2975015640258789,-0.9699993133544922,-4.020000457763672,1,-0.02645502698898372,-1.109085864891137,38.34000015258789,1.7742173656231541,38.58000183105469,-1.2028980699805047,38.709999084472656,-0.02645502698898372
7560,2015-04-15,37.54999923706055,38.27000045776367,37.5099983215332,38.04999923706055,2738500.0,-0.006613756747245958,-1.6206887479940018,1.5151431081518798,34.12563381339838,29.194064695390068,0.5224932250060306,1.786028962644295,1.2551774704225522,0.34793323154933375,16.472518704934892,0.7600021362304688,-1.6166558527397683,-1.4375007629394503,-4.221582079321323,1.346580553442422,-2.8295414211303864,-0.04546010474851414,1.2466008758544902,40.55300754324931,3.095170315792622,1.3920406581909373,4,0.22500038146972656,1.7849998474121094,0.5475015640258789,-0.7199993133544922,-2.4399986267089915,2,-0.035952024009329175,4.245903894739476,37.79999923706055,-1.109085864891137,38.34000015258789,1.7742173656231541,38.58000183105469,-0.035952024009329175
7561,2015-04-16,37.18999862670898,37.5,37.08000183105469,37.5,3607400.0,-0.009587233493103864,1.7096536024118625,0.6200027465820455,38.4320936417087,29.586299571947926,0.9826997972869904,1.8817949822936484,1.6884545071828967,0.7414666849314955,15.982720006280788,0.4699974060058594,-1.6794328002434256,-1.5685012817382855,-4.133761019812702,0.9967584563361314,-2.851131150775494,-0.2858714127010771,1.5640694473266663,23.96313283044972,-17.400684131645388,1.2826298690372075,4,0.5850009918212962,2.145000457763679,0.9075021743774485,-0.3599987030029226,-2.8599967956542827,3,-0.06372678191449788,-1.6206887479940018,37.54999923706055,4.245903894739476,37.79999923706055,-1.109085864891137,38.34000015258789,-0.06372678191449788
7562,2015-04-17,36.459999084472656,37.0,36.18999862670898,36.90999984741211,4682500.0,-0.019628920924779303,1.571428571428594,1.451608933735277,32.82312847936987,30.57410082887719,1.6056383779697825,2.3262422723777902,2.476376813168315,1.4614960689957428,15.652775057591645,1.0,-1.6175420894450099,-2.0415008544921847,-4.432081514666095,0.3490798056817255,-3.2367911845791397,-0.8462105244052296,2.2523875914611793,10.756981194014678,-32.18114849476425,1.1952903300869562,4,1.075000762939446,2.635000228881836,1.869999885559082,0.4249992370605469,-2.55999755859375,4,-0.05128905591994781,1.7096536024118625,37.18999862670898,-1.6206887479940018,37.54999923706055,4.245903894739476,37.79999923706055,-0.05128905591994781
7563,2015-04-20,36.58000183105469,36.93999862670898,36.56999969482422,36.86000061035156,3580700.0,0.0032913535270255867,-1.4666344539951717,0.6222184546263723,31.064599496966267,31.438656335751965,1.374665984978293,1.9759745211204773,2.420754030745428,1.3319601106569365,16.60277541595186,0.479999542236321,-1.4295365031456697,-1.7109981536865249,-3.99201243109173,0.5700161237186805,-2.8515052923891275,-0.5704910149839222,2.0314893229101543,18.750137549059442,-24.931035889595886,1.140507138702604,4,0.93499755859375,2.5149974822998047,2.3899974822998047,0.5549964904785156,-2.220001220703132,0,-0.040732684633215555,1.571428571428594,36.459999084472656,1.7096536024118625,37.18999862670898,-1.6206887479940018,37.54999923706055,-0.040732684633215555
7564,2015-04-21,36.45000076293945,36.9900016784668,36.290000915527344,36.75,4535800.0,-0.0035538835868748064,-1.258070867352903,1.0714305177111716,36.32654395811004,32.676944802052475,1.399437185112994,1.853689140341956,2.5740096400936636,1.4376837708541217,17.379679059014087,0.7000007629394531,-1.3999478366071756,-1.6204992294311538,-3.6995416771778764,0.4585432183155689,-2.6600204533045186,-0.5809780055577889,2.064630689935157,12.500091699373076,-35.033672099530364,1.039521223873362,4,1.0649986267089844,2.644998550415039,2.669999122619629,0.68499755859375,-2.270000457763672,1,-0.04032925075265703,-1.4666344539951717,36.58000183105469,1.571428571428594,36.459999084472656,1.7096536024118625,37.18999862670898,-0.04032925075265703
7565,2015-04-22,36.18000030517578,36.68000030517578,35.939998626708984,36.4900016784668,4719900.0,-0.007407419811035876,1.1449366703708004,1.0333405388909376,38.779979422260894,33.70766061347442,1.4837128847005232,1.8507766844868598,2.873955695079438,1.6894142418437497,18.737039322045632,0.7400016784667969,-1.311047718551393,-1.6569997787475614,-3.451108044864796,0.13710848736967307,-2.5540539118061787,-0.7599456456889442,2.2416458346522035,15.384709435254129,-35.1764166376787,0.8970541330586179,4,1.2099990844726562,2.789999008178711,3.6024999618530273,1.279998779296875,-1.4799995422363352,2,-0.06633503332324653,-1.258070867352903,36.45000076293945,-1.4666344539951717,36.58000183105469,1.571428571428594,36.459999084472656,-0.06633503332324653
7566,2015-04-23,36.13000106811523,36.65999984741211,35.90999984741211,35.95000076293945,5108100.0,-0.0013819578949367806,-4.7691833680565745,-0.5806435734941012,21.212127581093725,32.43644644318101,1.2619611961906898,1.7303772173594254,2.921699026104484,1.7152384354897308,20.705870207935995,0.75,-1.204652861032308,-1.54249916076661,-3.328772841201989,0.24377451966876862,-2.435636000984303,-0.6493623205489172,2.1427462209256163,20.183595404164716,-28.76299921222569,0.8931368402176907,4,1.174999237060554,2.7849979400634837,3.7824993133544993,1.454998016357429,-1.7600021362304545,3,-0.028231398494583004,1.1449366703708004,36.18000030517578,-1.258070867352903,36.45000076293945,-1.4666344539951717,36.58000183105469,-0.028231398494583004
7567,2015-04-24,35.38999938964844,35.779998779296875,35.06999969482422,35.650001525878906,7449100.0,-0.020481640093828912,1.7307833384685358,-1.4444538634341264,17.66055848560039,30.9838492844928,1.6783733131986125,2.3540060165685617,3.6449965668470625,2.4159782513461607,22.08924203986703,1.0600013732910085,-1.1544100114857656,-2.132000732421872,-4.1520956334073205,-0.11190583143642385,-3.1420481829145928,-1.1219532819291516,2.69372810406211,16.666633553009337,-30.441380632072754,1.0100474504927226,4,1.2800006866455078,3.075000762939453,4.660000801086426,2.1949996948242188,-0.6199989318847656,4,-0.029951895362388514,-4.7691833680565745,36.13000106811523,1.1449366703708004,36.18000030517578,-1.258070867352903,36.45000076293945,-0.029951895362388514
7568,2015-04-27,35.33000183105469,35.689998626708984,35.25,35.54999923706055,2737500.0,-0.0016953252226191706,-1.3157757365858556,0.8461369171630623,18.032795672507817,29.828606727890673,1.4153392495793682,2.2829623756547903,3.6569448061485446,2.4702958643866424,23.13131344314844,0.4399986267089844,-1.1760503231511308,-2.034498405456546,-4.2241722832385875,0.1551754723254959,-3.1293353443475667,-0.939661466565525,2.4523528827672294,13.541763938035075,-30.865029064531086,1.0948369388910195,4,1.3399982452392578,2.9299983978271484,4.759998321533203,2.2549972534179688,-0.26000213623046875,0,-0.040475523098298494,1.7307833384685358,35.38999938964844,-4.7691833680565745,36.13000106811523,1.1449366703708004,36.18000030517578,-0.040475523098298494
7569,2015-04-28,35.720001220703125,36.15999984741211,35.31999969482422,35.41999816894531,3061000.0,0.011038759395297637,-2.3600006103515625,-1.3636663140920047,19.72478187984055,28.22851206860647,0.7814407889856412,1.743725812849064,3.2250162210528757,2.077784682621939,24.517709991513527,0.8400001525878906,-1.2364722706436027,-1.4929990768432617,-3.6982756829899373,0.7122775293034138,-2.595637379916596,-0.3903607737699275,1.791117991219025,40.37275027721702,-0.3595393986209956,1.1026383030733369,4,0.5649986267089844,2.539999008178711,4.369998931884766,1.8649978637695312,-1.19000244140625,1,-0.038073923960655454,-1.3157757365858556,35.33000183105469,1.7307833384685358,35.38999938964844,-4.7691833680565745,36.13000106811523,-0.038073923960655454
7570,2015-04-29,34.860000610351555,35.66999816894531,34.68000030517578,35.36000061035156,3902700.0,-0.024076164080675255,-1.302318979436135,-1.6666497126290862,10.472317219706056,25.12187024393951,1.3630796475458453,2.5012011592894723,4.026749476989814,2.948769029134347,25.593175026486826,1.0400009155273438,-1.2976721813749492,-2.2064996719360437,-4.6289753975678,0.21597605369571227,-3.4177375347519217,-0.9952618091201657,2.4070066498608043,9.090926605592605,-24.388931688472987,1.2112378628158782,4,0.9799995422363352,3.0049991607666087,5.459999084472663,2.724998474121101,-0.3300018310546804,2,-0.019506606232641666,-2.3600006103515625,35.720001220703125,-1.3157757365858556,35.33000183105469,1.7307833384685358,35.38999938964844,-0.019506606232641666
7571,2015-04-30,34.650001525878906,35.169998168945305,34.490001678466804,34.669998168945305,3504700.0,-0.006024070017092598,-3.000022439637459,0.03999328613279772,10.303063931184468,22.619640849696687,1.3129619173695986,2.6451987640214156,4.1799977151703445,3.1680035238278634,26.211951177659454,0.6799964904785014,-1.3067508206847265,-2.288498878479004,-4.938862945011941,0.3618651880539332,-3.613680911745476,-0.9633168452125318,2.306564899729061,9.580839691168695,-17.876701947375057,1.3251820332664694,4,1.0900001525878906,3.019998550415039,5.682497978210449,2.93499755859375,-0.3600006103515625,3,0.001442979361002239,-1.302318979436135,34.860000610351555,-2.3600006103515625,35.720001220703125,-1.3157757365858556,35.33000183105469,0.001442979361002239
7572,2015-05-01,35.18000030517578,35.400001525878906,34.740001678466804,34.759998321533196,3189400.0,0.015295779392709097,-1.8695940622797775,-21.003624570782332,19.847339358708837,21.37327861211253,0.6507325098854366,1.977142448130543,3.597914194110828,2.657601060613594,27.240607604396438,0.75,-1.371593231066477,-1.6065000534057603,-4.295817673087193,1.082817566275672,-2.9511588632464765,-0.2618412435650441,1.4312470558324222,41.31732833843458,16.62726538213212,1.3446588098407164,5,0.5600013732910156,1.7350006103515625,4.984999656677246,2.404998779296875,-1.3499984741210866,4,-0.02302448454418682,-3.000022439637459,34.650001525878906,-1.302318979436135,34.860000610351555,-2.3600006103515625,35.720001220703125,-0.02302448454418682
7573,2015-05-04,35.63999938964844,35.7599983215332,35.15999984741211,35.18000030517578,2849500.0,0.013075585005182022,-1.399993896484375,1.095230742681701,29.06976830149121,20.566970205821548,0.04846866814389017,1.3857832393937528,3.085266108503177,2.204743661975229,28.3388459367797,0.5999984741210938,-1.4526986366808359,-1.018000984191893,-3.666214280989486,1.6302123126056998,-2.3421076325906895,0.3061056642069033,0.6742735758039728,68.86221389739126,45.668207132650814,1.324106648398798,5,-0.05499839782714844,1.2750015258789062,4.27500057220459,1.9449996948242188,-1.4199981689453125,0,-0.02441074485925654,-1.8695940622797775,35.18000030517578,-3.000022439637459,34.650001525878906,-1.302318979436135,34.860000610351555,-0.02441074485925654
7574,2015-05-05,35.470001220703125,35.91999816894531,35.33000183105469,35.70000076293945,3335300.0,-0.004769870141880239,-1.3137187436888993,-0.5,29.527570585068162,19.5389247794668,0.0724541692880365,1.4248489947031544,3.2089032780418307,2.3828835302926805,29.79854378123381,0.589996337890625,-1.4417465437965689,-1.0584991455078097,-3.6711098606120487,1.5541115695964294,-2.364804503059929,0.24780621204430986,0.5888737645713036,68.53160471102915,45.56983929113268,1.3063053575521182,5,0.10499954223632812,1.4449996948242188,4.307498931884766,2.1149978637695312,-1.270000457763679,1,-0.011277178238308982,-1.399993896484375,35.63999938964844,-1.8695940622797775,35.18000030517578,-3.000022439637459,34.650001525878906,-0.011277178238308982
7575,2015-05-06,35.31999969482422,35.75,35.18000030517578,35.689998626708984,3541100.0,-0.004228968726151416,1.3265213972643264,1.6086942099414525,30.800828110643522,20.60433594941678,0.0979344765869925,1.4075918275119932,3.3333787009234044,2.547741739519168,31.106921641491624,0.5699996948242188,-1.4399835750703716,-1.0565006256103544,-3.572397055005389,1.4593958037846804,-2.3144488403078753,0.20144758908716653,0.5999984741210938,58.041961772904706,33.752503418645276,1.2579482146975185,5,0.005001068115234375,1.3650016784667969,4.4375,2.2649993896484375,-1.1199989318847727,2,-0.022366957031517476,-1.3137187436888993,35.470001220703125,-1.399993896484375,35.63999938964844,-1.8695940622797775,35.18000030517578,-0.022366957031517476
7576,2015-05-07,36.11999893188477,36.22999954223633,35.209999084472656,35.29999923706055,3004000.0,0.02265003522006781,-1.0400009155273438,-2.2162217892013016,46.55870195236886,23.815240779057717,-0.7863230373565386,0.42541887488523145,2.5153335825893777,1.7573426495762092,32.53669154124881,1.0200004577636719,-1.466920364204121,-0.12700138092040447,-2.3912038987081843,2.1372011368673753,-1.2591026398142944,1.0050998779734854,-1.6299972534179688,92.617398116715,63.86432704663437,1.1321012588938892,5,-0.7599983215332102,0.5650024414062429,3.6025009155273366,1.4650001525878835,-2.0,3,-0.04401993908101509,1.3265213972643264,35.31999969482422,-1.3137187436888993,35.470001220703125,-1.399993896484375,35.63999938964844,-0.04401993908101509
7577,2015-05-08,36.61000061035156,36.7400016784668,36.2599983215332,36.41999816894531,2895900.0,0.013565938343210737,1.1333265517182918,0.23171038063249363,50.28247451120128,27.398538427801437,-1.2125844878240812,-0.23161252254139697,2.0367862590086006,1.2763751853723875,33.87427586809669,0.6200027465820241,-1.485290516117459,0.4615003585815458,-1.5303905620622018,2.4533912792252934,-0.5344451017403244,1.457445818903416,-2.0851989746093693,91.77209383178652,59.202736515690965,0.995945460321873,5,-0.9949989318847656,0.07500076293945312,2.7174997329711914,1.1049995422363281,-2.220001220703118,4,-0.06337065436071676,-1.0400009155273438,36.11999893188477,1.3265213972643264,35.31999969482422,-1.3137187436888993,35.470001220703125,-0.06337065436071676
7578,2015-05-11,36.97000122070313,37.18000030517578,36.5099983215332,36.52000045776367,2914900.0,0.009833395366013242,-1.8510417258479495,2.368394635399973,54.693147381663465,31.283912372448427,-1.4700813920950466,-0.7373150562335198,1.6749285740639053,0.9266358415472737,34.85347654008053,0.6700019836425781,-1.4263642587546457,0.8900009155273523,-0.8646672649368483,2.644669095991553,0.012666825295255535,1.767335005759449,-2.356591583251955,89.50004577636754,52.14518138648168,0.8773340902321,5,-1.135000228881843,-0.2849998474121165,2.357499122619622,0.8599987030029226,-2.960002899169936,0,-0.08493371073761402,1.1333265517182918,36.61000061035156,-1.0400009155273438,36.11999893188477,1.3265213972643264,35.31999969482422,-0.08493371073761402
7579,2015-05-12,36.79999923706055,36.900001525878906,36.41999816894531,36.7400016784668,3646600.0,-0.004598376468199383,2.69230317791015,0.13332768193955624,55.69852103308197,36.3090461294902,-1.2636580522151064,-0.6809863417934423,1.8239735745478498,1.124217252677255,34.85586708252981,0.5500030517578196,-1.265052059399423,0.7699989318847642,-0.8283284272474347,2.368326291016963,-0.029164747681335257,1.5691626114508637,-2.0325941595458943,80.99994659423828,39.17787283338282,0.7991636795660981,5,-0.9649982452392578,-0.11499786376953125,2.4275007247924805,1.0300006866455078,-1.7900009155273509,1,-0.0701086432023389,-1.8510417258479495,36.97000122070313,1.1333265517182918,36.61000061035156,-1.0400009155273438,36.11999893188477,-0.0701086432023389
7580,2015-05-13,36.20000076293945,37.0099983215332,36.0,37.0099983215332,4243700.0,-0.01630430670000793,1.493830532740562,-13.500508646998982,50.58430483963624,40.784739563762614,-0.5068968313236439,-0.19743462986394889,2.377880111216527,1.7214420192140523,34.998268470346375,1.0099983215332031,-1.1093481164673449,0.2375003814697294,-1.196079440750637,1.6710802036900958,-0.4792895296404538,0.9542902925799126,-1.2878399717651305,50.2538611683423,5.459424668342443,0.716789911110183,5,-0.23999977111816406,0.4650001525878906,2.977499008178711,1.7299995422363281,-1.250000000000007,2,-0.05524861762012867,2.69230317791015,36.79999923706055,-1.8510417258479495,36.97000122070313,1.1333265517182918,36.61000061035156,-0.05524861762012867
7581,2015-05-14,34.81999969482422,36.400001525878906,34.790000915527344,36.400001525878906,7669600.0,-0.03812157566383367,1.0379730943436314,1.9506254238565293,45.70135798675961,43.6574083002127,1.0054927112296284,1.049728417695249,3.6751380414487684,3.0744897882195446,35.20970597378088,1.6100006103515625,-1.0164166477333225,-1.024000740051271,-2.42171909785565,0.3737176177531083,-1.7228599189534606,-0.3251415611490813,2.3600006103515625,1.2551793706226737,-45.15169683410245,0.6988591789021884,5,1.1650009155273438,1.845001220703125,3.9800004959106445,3.2450008392333984,0.09999847412108664,3,-0.01780582818261578,1.493830532740562,36.20000076293945,2.69230317791015,36.79999923706055,-1.8510417258479495,36.97000122070313,-0.01780582818261578
7582,2015-05-15,34.59000015258789,34.919998168945305,34.5,34.860000610351555,5486600.0,-0.006605386107183531,1.1538612021323842,0.17088616763401676,44.55881057725914,45.37841299752025,1.2773236842958156,1.1936481516498105,3.8231739092240247,3.2674623906806204,34.97070474922828,0.4199981689453054,-0.7831445307411613,-1.1605003356933565,-2.632905918990396,0.31190524760368277,-1.8967031273418797,-0.42429754404483333,2.54220016479492,3.358214266396791,-45.25585149888213,0.7362027916485211,5,1.25,2.075000762939453,4.210000038146973,3.4750003814697266,0.2799987792968821,4,-0.013587777352697006,1.0379730943436314,34.81999969482422,1.493830532740562,36.20000076293945,2.69230317791015,36.79999923706055,-0.013587777352697006
7583,2015-05-18,35.09000015258789,35.29999923706055,34.130001068115234,34.25,7063900.0,0.01445504474687298,-1.1666672553555975,-3.1111064016163805,45.44138146145418,47.146614206007584,0.7723193550945453,0.6074413212751466,3.2427513952961817,2.72945422949757,34.54703982141074,1.1699981689453125,-0.5025717895025252,-0.5860002517700167,-2.0322352493367077,0.8602347457966744,-1.3091177505533622,0.13711724701332884,1.9369121520996089,33.33333333333333,-15.648908719700572,0.7231174987833461,5,0.5650005340576172,1.3250007629394531,3.7100000381469727,2.9750003814697266,-1.1599998474121094,0,-0.019948724989897748,1.1538612021323842,34.59000015258789,1.0379730943436314,34.81999969482422,1.493830532740562,36.20000076293945,-0.019948724989897748
7584,2015-05-19,34.97999954223633,35.34000015258789,34.799999237060554,35.290000915527344,5168600.0,-0.003134813618501764,1.6341517877910687,-0.3690491868792603,50.974017328386665,49.38807967464571,0.9001657084447459,0.6341812840056065,3.265524497920673,2.7930762903300277,33.91865148114584,0.5400009155273366,-0.29828710866080854,-0.6225008010864244,-2.052434541872543,0.8074329396996944,-1.3374676714794873,0.09246606930663859,1.8730980882568389,29.51386405359655,-23.501698147768522,0.7149668703930597,5,0.6750011444091797,1.220001220703125,3.705000877380371,3.085000991821289,-1.1499977111816335,1,-0.02773016676377915,-1.1666672553555975,35.09000015258789,1.1538612021323842,34.59000015258789,1.0379730943436314,34.81999969482422,-0.02773016676377915
7585,2015-05-20,33.779998779296875,34.779998779296875,33.72999954223633,34.740001678466804,10769300.0,-0.0343053395838534,1.019234930986799,3.096769827108864,43.91606600758672,49.0944534585588,2.0771824275309356,1.7340674792600765,4.358041907896272,3.952023420456065,33.328138135418776,1.25,-0.21428754525086902,-1.7025014877319364,-3.3190201817263656,-0.08598279373750728,-2.5107608347291546,-0.8942421407347183,2.909713057453615,1.8726292102725293,-54.297511719667185,0.8082593469972157,5,1.6750011444091797,2.220001220703125,4.77500057220459,4.285001754760742,0.19000244140625,2,0.036412065917248215,1.6341517877910687,34.97999954223633,-1.1666672553555975,35.09000015258789,1.1538612021323842,34.59000015258789,0.036412065917248215
7586,2015-05-21,35.110000610351555,36.599998474121094,35.02000045776367,36.599998474121094,17991000.0,0.03937246533797434,1.1208057471440933,1.5520764208710953,49.55975060051454,49.01415080181583,0.6580463738003672,0.3412265547842992,2.9257359071808082,2.5842932805832604,31.98839437444409,2.8199996948242188,-0.08804443225699288,-0.32149963378906676,-1.9162184790493413,1.2732192114712078,-1.118859056419204,0.4758597888410705,-1.3800010681152273,48.083678805028775,-9.553589116561632,0.7973594226301367,5,0.3449993133544993,0.5049991607666087,3.4449987411499094,2.954999923706062,-2.3800010681152273,3,-0.004557101812323383,1.019234930986799,33.779998779296875,1.6341517877910687,34.97999954223633,-1.1666672553555975,35.09000015258789,-0.004557101812323383
7587,2015-05-22,34.330001831054695,35.72999954223633,34.130001068115234,35.4900016784668,7758600.0,-0.022215857753841606,-1.0512782892565016,0.7785245037046055,42.07982538197696,47.61267057962844,1.2076085744460414,1.0938220832631842,3.571947770745389,3.3226030609103105,30.339806986375827,1.5999984741210938,0.022272104407591087,-1.0484985351562415,-2.7177407597145873,0.6207436894021043,-1.8831196474354144,-0.21387742287706857,-0.6000022888183665,20.90601087521441,-33.85270031852002,0.8346211122791722,5,1.039997100830071,1.12499809265136,4.22499752044677,3.7349987030029226,-1.7200012207031392,4,0.01718602698578664,1.1208057471440933,35.110000610351555,1.019234930986799,33.779998779296875,1.6341517877910687,34.97999954223633,0.01718602698578664
7588,2015-05-26,33.900001525878906,34.389999389648445,33.779998779296875,34.27000045776367,5091100.0,-0.012525496132855252,1.0000125072698274,0.31896463840940453,40.79719510395378,45.95696769861421,1.292224126607593,1.4874602173410665,3.870722247603652,3.703200568932729,28.684240248406883,0.6100006103515696,-0.03529032039414659,-1.406998825073245,-3.202702310706087,0.38870466055959696,-2.304850567889666,-0.509147082256824,2.6999969482421875,5.92341626869302,-45.14774845730212,0.8978517428164198,5,1.4699974060058594,1.5549983978271484,4.4149980545043945,4.519998550415039,-0.43000030517578125,1,0.028613491514605904,-1.0512782892565016,34.330001831054695,1.1208057471440933,35.110000610351555,1.019234930986799,33.779998779296875,0.028613491514605904
7589,2015-05-27,34.360000610351555,34.740001678466804,34.0,34.060001373291016,5472300.0,0.0135692939164469,-2.5238008737432334,-0.8108110894600449,44.57014336178241,45.28872753440822,0.502562582339273,0.9700860050183735,3.2466751850597504,3.2023588964410905,27.490211667032977,0.8400001525878977,-0.15392692423724696,-0.8789997100830149,-2.7114772390191817,0.9534778188531519,-1.7952384745510983,0.03723905438506847,2.1835978698730543,21.951264898258945,-27.071652411083623,0.9162387644680822,5,0.8049983978271555,1.0949993133544993,3.9449987411499094,4.454999923706062,-0.8600006103515554,2,-0.012514560463838587,1.0000125072698274,33.900001525878906,-1.0512782892565016,34.330001831054695,1.1208057471440933,35.110000610351555,-0.012514560463838587
7590,2015-05-28,34.18000030517578,34.490001678466804,34.029998779296875,34.360000610351555,3863300.0,-0.0052386583812092935,1.0909106672214934,-0.6000025431379685,38.19952896406893,44.45519097633148,0.4088919930030457,1.1557882013923475,3.25683125385536,3.343089014913886,25.857570064238423,0.460002899169929,-0.35318154946646985,-1.0249999999999986,-2.9115226282677185,0.8615226282677213,-1.968261314133855,-0.08173868586614219,2.3083261810302744,14.184452807319891,-28.1127093706059,0.9432613141338587,5,0.9849987030029297,1.2749996185302734,4.124999046325684,4.635000228881836,-0.8499984741210866,3,-0.01023986164412316,-2.5238008737432334,34.360000610351555,1.0000125072698274,33.900001525878906,-1.0512782892565016,34.330001831054695,-0.01023986164412316
7591,2015-05-29,34.700000762939446,34.970001220703125,34.15999984741211,34.15999984741211,5587000.0,0.015213588447069881,-2.0,-3.000000000000079,38.424248701500694,43.773572990136095,-0.14518851040319447,0.6742971882746716,2.5653362260603743,2.802410617772246,23.86319053978876,0.8100013732910156,-0.5555013871450853,-0.5074995040893597,-2.3910556102796363,1.3760566021009168,-1.4492775571844945,0.434278549005775,1.734159169128425,47.179570445693045,10.680445442524345,0.9417780530951381,5,0.4649982452392649,0.7549991607666087,3.479998588562019,4.269998550415046,-0.900001525878892,4,-0.021037450322363704,1.0909106672214934,34.18000030517578,-2.5238008737432334,34.360000610351555,1.0000125072698274,33.900001525878906,-0.021037450322363704
7592,2015-06-01,34.36999893188477,34.889999389648445,34.310001373291016,34.84999847412109,4550300.0,-0.009510139014380803,1.071416407245155,-0.888886534141468,34.18491060758987,42.52285400637339,0.1679902687896373,0.991330349948818,2.721953500979758,3.1150344713776335,22.093224490282225,0.579998016357429,-0.7062644464063652,-0.7970012664794837,-2.7175176033985124,1.1235150704395451,-1.7572594349390016,0.16325690198003429,2.0110777771276815,49.57974303739097,18.967585155519593,0.9602581684595151,6,0.7950000762939382,1.085000991821282,3.7400007247924734,4.585000991821282,-0.8499984741211009,0,-0.04771601514735657,-2.0,34.700000762939446,1.0909106672214934,34.18000030517578,-2.5238008737432334,34.360000610351555,-0.04771601514735657
7593,2015-06-02,34.77000045776367,35.040000915527344,34.25,34.299999237060554,4087500.0,0.011638101201912443,-1.771934521021001,-0.9791701436076086,37.98817941075818,41.07998312663689,-0.3153379357182189,0.5510620369081849,2.1757532950787066,2.6825600438023116,20.682291629939908,0.7900009155273438,-0.7138536296343361,-0.35349979400634624,-2.2683093848577656,1.561309796845073,-1.310904589432056,0.6039050014193634,1.5590546926544704,74.03844037706781,47.74281230492471,0.9574047954257081,6,0.39499855041503906,0.6849994659423828,2.797499656677246,3.7649993896484375,-1.1000022888183665,1,-0.062122514206922275,1.071416407245155,34.36999893188477,-2.0,34.700000762939446,1.0909106672214934,34.18000030517578,-0.062122514206922275
7594,2015-06-03,35.06999969482422,35.5,34.630001068115234,34.740001678466804,3344100.0,0.008628105640233308,-2.163636868059842,0.7021216154795098,43.067482652499976,40.985696087182816,-0.671883845460286,0.23142443252074685,1.7277704506263944,2.3422417391662833,19.255229627778604,0.8699989318847656,-0.686241569780087,-0.03350048065185263,-1.9414149789493464,1.8744140176456412,-0.987457729800596,0.9204567684968907,1.2080743281714987,70.74830285038095,45.52174687924777,0.9539572491487452,6,0.11999893188476562,0.38500022888183594,2.395000457763672,3.4650001525878906,-1.1399993896484375,2,-0.04562299652250146,-1.771934521021001,34.77000045776367,1.071416407245155,34.36999893188477,-2.0,34.700000762939446,-0.04562299652250146
7595,2015-06-04,34.529998779296875,35.349998474121094,34.509998321533196,34.830001831054695,3105800.0,-0.015397802116520642,-3.941119712778922,-0.909105621510439,48.016411014291265,40.81421391093579,-0.01598875492727103,0.7475322334222696,2.1107842476107948,2.8551396749770817,17.680674185866444,0.8400001525878977,-0.717455600237777,-0.534001350402832,-2.4557045953657735,1.3877018945601094,-1.4948529728843027,0.4268502720786387,1.6981137388248655,27.61185744421006,-0.620192998558089,0.9608516224814715,6,0.22500038146972656,0.9250011444091797,2.7425012588500977,4.005001068115234,-0.1699981689453196,3,-0.02982909978886039,-2.163636868059842,35.06999969482422,-1.771934521021001,34.77000045776367,1.071416407245155,34.36999893188477,-0.02982909978886039
7596,2015-06-05,34.529998779296875,34.790000915527344,34.419998168945305,34.56999969482422,3760700.0,0.0,-1.846151588954974,0.13333502873709058,49.57626182595619,41.64715129360014,-0.11947859501529479,0.6559359958711823,1.9966606317698705,2.8113153967645133,16.727521197130738,0.37000274658203836,-0.792642576967431,-0.45450134277344034,-2.323083688371561,1.4140810028246804,-1.3887925155725043,0.4797898300256236,1.6491514640483658,22.39990234375,-8.607627644187765,0.9342911727990608,6,0.1100006103515625,0.9250011444091797,2.3225011825561523,3.8100013732910156,0.050003051757819605,4,-0.03475230207542501,-3.941119712778922,34.529998779296875,-2.163636868059842,35.06999969482422,-1.771934521021001,34.77000045776367,-0.03475230207542501
7597,2015-06-08,34.290000915527344,34.77000045776367,34.220001220703125,34.59999847412109,3572600.0,-0.00695041622513537,-1.4444576311417043,7.749761586877564,44.13490597223546,42.01800805674255,0.12767479743915544,0.7517565433249231,2.150275673117463,3.005488849036851,16.456110773720333,0.5499992370605469,-0.7221016278122221,-0.5784992218017564,-2.304831341895614,1.1478328982921013,-1.4416652818486853,0.28466683824517247,1.8411662985369333,5.468731373530744,-24.201771742016803,0.8631660600469291,6,0.45999908447265625,1.164999008178711,2.4149999618530273,3.9549999237060547,0.12999725341796164,0,-0.014289928999240864,-1.846151588954974,34.529998779296875,-3.941119712778922,34.529998779296875,-2.163636868059842,35.06999969482422,-0.014289928999240864
7598,2015-06-09,33.830001831054695,34.450000762939446,33.75,34.06999969482422,3210000.0,-0.013414962735225577,-2.49999046329318,0.774192754479223,41.98049237779004,41.73026905852118,0.644473482184587,1.0165734656313745,2.5141867092076566,3.4035900189079413,16.860609217007326,0.700000762939446,-0.8130623237833561,-0.8814983367919851,-2.355858102748222,0.5928614291642518,-1.6186782197701035,-0.14431845381386665,2.2541420143142332,4.571533203125406,-24.08115265620269,0.73717988297812,6,0.7949981689453054,1.62499809265136,2.4974994659423757,4.414999008178704,1.0699996948242116,1,-0.009163504478632678,-1.4444576311417043,34.290000915527344,-1.846151588954974,34.529998779296875,-3.941119712778922,34.529998779296875,-0.009163504478632678
7599,2015-06-10,34.220001220703125,34.259998321533196,33.84999847412109,33.959999084472656,3319300.0,0.011528210716513332,1.4117897854771675,-1.0833518771656867,53.45913835833682,43.42578121343983,0.2598530768030969,0.4462564704784029,2.0219457172993316,3.0429078563069183,17.199659640440178,0.4299964904785014,-0.7633218884815705,-0.36249904632568075,-1.4743654508527655,0.749367358201404,-0.9184322485892196,0.19343415593785807,1.7707768708510443,29.375104308227833,-2.5549869622932633,0.5559332022635413,6,0.404998779296875,1.2349987030029297,2.0299997329711914,4.024999618530273,-1.3400001525878906,2,-0.016072560845645678,-2.49999046329318,33.830001831054695,-1.4444576311417043,34.290000915527344,-1.846151588954974,34.529998779296875,-0.016072560845645678
7600,2015-06-11,34.200000762939446,34.610000610351555,34.150001525878906,34.209999084472656,2416100.0,-0.0005844668921747287,-7.363863360499264,-0.038454766865252246,40.99009915948221,43.71087570877111,0.3162455531054462,0.32542410036908365,1.9683125401211754,3.0813895021103974,17.006031881109063,0.45999908447264914,-0.661171238604453,-0.2824995040893654,-1.103560537599762,0.5385615294210311,-0.6930300208445601,0.12803101266582928,1.7011462049525576,43.26926603821962,12.829677889360376,0.41053051675519653,6,0.424999237060554,1.2549991607666087,2.0450000762939524,4.045000076293952,-1.3300018310546733,3,-0.007894750050890353,1.4117897854771675,34.220001220703125,-2.49999046329318,33.830001831054695,-1.4444576311417043,34.290000915527344,-0.007894750050890353
7601,2015-06-12,34.200000762939446,34.470001220703125,33.970001220703125,34.0,1945900.0,0.0,-2.846178675704623,-20.003433803876717,48.4777394124293,45.29896779819771,0.26581514659059025,0.29154123298280155,1.9118587924040327,3.1152271182895817,15.880718615035793,0.5,-0.6269391041590637,-0.25149955749512287,-1.0656960901940593,0.5626969752038136,-0.6585978238445946,0.1555987088543489,1.6151003262368775,44.117702057316976,11.956967589309784,0.4070982663494692,6,0.424999237060554,1.2549991607666087,1.8050003051757884,4.045000076293952,-1.470001220703118,4,0.004678358007099481,-7.363863360499264,34.200000762939446,1.4117897854771675,34.220001220703125,-2.49999046329318,33.830001831054695,0.004678358007099481
7602,2015-06-15,34.11999893188477,34.209999084472656,33.75,33.959999084472656,2817600.0,-0.0023392347739760178,1.7058757531218796,0.7999961853173502,52.80608794235153,46.94540207948586,0.34265942210848266,0.35260457762187514,1.9007529243134869,3.227986895000221,14.567771389864259,0.45999908447265625,-0.5170502413170723,-0.3080013275146385,-1.1324331102162972,0.5164304551870202,-0.7202172188654643,0.10421456383618732,1.6124981137244987,43.02310108053559,7.231907191174635,0.41221589135082765,6,0.5050010681152273,1.335000991821282,1.9025020599365163,4.125001907348626,-1.079998016357429,0,0.01348191423124745,-2.846178675704623,34.200000762939446,-7.363863360499264,34.200000762939446,1.4117897854771675,34.220001220703125,0.01348191423124745
7603,2015-06-16,34.389999389648445,34.389999389648445,34.02000045776367,34.22999954223633,3084700.0,0.007913261026258667,3.624991059294435,1.0,50.40212804689741,47.76036267886336,0.01462517109535355,0.028957609728365696,1.5412262009996454,2.9800329254078335,13.593026306544765,0.36999893188477273,-0.4380643588543691,-0.003000831603998222,-0.7662648798206746,0.7602632166126781,-0.38463285571233996,0.3786311925043435,1.263197774136458,74.41848086442897,35.35329353027698,0.38163202410833946,6,0.15999984741210227,1.06500053405761,1.7600021362304616,3.855001449584954,-1.5299987792968892,1,0.0008723111319941523,1.7058757531218796,34.11999893188477,-2.846178675704623,34.200000762939446,-7.363863360499264,34.200000762939446,0.0008723111319941523
7604,2015-06-17,34.009998321533196,34.59000015258789,33.810001373291016,34.5,2564100.0,-0.011049755011907081,1.328347671618167,-3.0625134110577727,47.83712715741277,47.7404422503213,0.2553000932078149,0.3505346947798742,1.8302751346733928,3.3781785735315992,12.69688429306065,0.779998779296875,-0.297651841419011,-0.33450183868409056,-1.0632056870730722,0.39420200970489105,-0.6988537628785778,0.029850085510396696,1.5670709557003093,30.232341512747603,-11.485206187888487,0.36435192419449025,6,0.26000213623047586,1.3600006103515696,2.2500028610229563,4.235002517700202,-1.5499992370605398,2,0.02616886939927343,3.624991059294435,34.389999389648445,1.7058757531218796,34.11999893188477,-2.846178675704623,34.200000762939446,0.02616886939927343
7605,2015-06-18,35.009998321533196,35.09000015258789,34.209999084472656,34.259998321533196,4563600.0,0.02940311818148067,-1.0705944655375488,-1.5306070018917497,53.514708630031784,48.17804745077414,-0.7481249486932526,-0.5824548473757503,0.7393964998816216,2.389229194126486,10.741983800432543,1.0800018310546946,-0.19434645964771136,0.6039981842040945,-0.13168985302493041,1.3396862214331193,0.23615416558958202,0.9718422028186069,0.49398818461096994,94.02971478024162,50.81357381762149,0.36784401861451077,6,-0.5899982452392507,0.3600006103515696,1.2500028610229563,3.2350025177002024,-2.9499969482421804,3,-0.06083968453400035,1.328347671618167,34.009998321533196,3.624991059294435,34.389999389648445,1.7058757531218796,34.11999893188477,-0.06083968453400035
7606,2015-06-19,34.950000762939446,35.310001373291016,34.549999237060554,34.720001220703125,4367400.0,-0.0017137264058892931,-1.6666577434531913,0.3066660563150947,57.00485406477232,49.60804168327824,-0.6954150895402407,-0.5639739117332212,0.6946613030355522,2.466906557345091,10.591265098664907,0.7600021362304616,-0.17040876657841864,0.5520006179809513,-0.15434881629271757,1.2583500522546203,0.19882590084411333,0.9051753351177894,0.483826282958951,76.92305811294872,33.0862202644303,0.35317471713683624,6,-0.4200000762939382,0.21499824523926492,1.3625001907348704,3.2950000762939524,-2.8199996948242116,4,-0.05951364193560427,-1.0705944655375488,35.009998321533196,1.328347671618167,34.009998321533196,3.624991059294435,34.389999389648445,-0.05951364193560427
7607,2015-06-22,34.919998168945305,35.36000061035156,34.759998321533196,35.150001525878906,2466700.0,-0.000858443300120193,-1.1818143986683007,-1.0000165856733572,51.989359323189724,50.72013801054487,-0.6332415688711208,-0.5138492654335067,0.6216139874874145,2.5189051186763223,9.767094348219171,0.6000022888183665,-0.15976417003994214,0.4924982070922752,-0.2502376484955775,1.235234062680128,0.12113027929834885,0.8638661348862016,0.4464757951171592,71.6127317429725,30.290987335268753,0.3713679277939246,6,-0.36499786376952414,0.24500083923340554,1.4050025939941477,3.325002670288093,-2.7999992370605327,0,-0.06271474059401771,-1.6666577434531913,34.950000762939446,-1.0705944655375488,35.009998321533196,1.328347671618167,34.009998321533196,-0.06271474059401771
7608,2015-06-23,34.86999893188477,35.31999969482422,34.84999847412109,34.959999084472656,3933700.0,-0.0014318224422187331,-6.230728601190669,0.3912993000961523,47.159080441334496,50.02013157532239,-0.4695867334311643,-0.40839275877634407,0.5735948087758729,2.5755044391992215,8.663117596679161,0.4700012207031321,-0.1644997318755017,0.3939990997314524,-0.3301518889189836,1.1181500883818885,0.0319236054062344,0.7560745940566704,-1.1199989318847727,68.38697292548093,29.515690790903932,0.36207549432521674,6,-0.3149986267089915,0.2950000762939382,1.3825016021728445,3.3750019073486257,-2.75,1,-0.05248058710676062,-1.1818143986683007,34.919998168945305,-1.6666577434531913,34.950000762939446,-1.0705944655375488,35.009998321533196,-0.05248058710676062
7609,2015-06-24,33.93000030517578,35.2400016784668,33.90999984741211,34.97999954223633,4977000.0,-0.02695723130204819,-1.4403699905857483,11.666638409698713,42.34695466346955,50.170893297987654,0.4748888326516223,0.5246380489675886,1.4200397330528602,3.5309148611815147,8.235469224827472,1.3300018310546875,-0.12788945463660184,-0.5244995117187514,-1.2876355979624208,0.23863657452491793,-0.9060675548405825,-0.1429314685969203,-0.14860031127929574,1.3793411889747416,-37.30859509087967,0.38156804312183407,6,0.625,1.2349987030029297,2.1050004959106445,4.135000228881836,-1.6399993896484375,2,-0.03153550501622027,-6.230728601190669,34.86999893188477,-1.1818143986683007,34.919998168945305,-1.6666577434531913,34.950000762939446,-0.03153550501622027
7610,2015-06-25,33.830001831054695,34.34000015258789,33.799999237060554,34.110000610351555,3606900.0,-0.0029471993286670495,-2.1764389094581857,0.2666656978539452,41.29356302511443,49.37265147717489,0.5776272006568064,0.6293375455979984,1.431453119329099,3.6495725448137435,7.825707150164515,0.5400009155273366,-0.034129401874686494,-0.6069980621337834,-1.4115655582254831,0.19756943395791637,-1.0092818101796368,-0.20471431408792995,1.4899978637695241,1.9232415116947355,-37.22119992748499,0.40228374804585115,6,0.7249984741210866,1.3349971771240163,2.097498893737786,4.234998703002923,-1.860002517700206,3,-0.040496679646183975,-1.4403699905857483,33.93000030517578,-6.230728601190669,34.86999893188477,-1.1818143986683007,34.919998168945305,-0.040496679646183975
7611,2015-06-26,33.970001220703125,34.509998321533196,33.939998626708984,34.049999237060554,6265100.0,0.004138320486873681,-7.142666412359235,0.2857084468665249,45.91836933293367,48.60734940946179,0.4487636708810996,0.4551817108964826,1.2142746856351394,3.5135880878390253,7.787196998744669,0.6799964904785014,-0.062051190831631686,-0.4304986953735366,-1.2509075024453367,0.3899101116982635,-0.8407030989094366,-0.020294291837636536,1.3195984649658214,10.897553460733924,-31.163823100804912,0.4102044035359001,6,0.6099987030029297,1.2049980163574219,1.7574987411499023,3.894998550415039,-2.0100021362304688,4,-0.056226075324603,-2.1764389094581857,33.830001831054695,-1.4403699905857483,33.93000030517578,-6.230728601190669,34.86999893188477,-0.056226075324603
7612,2015-06-29,32.72999954223633,33.689998626708984,32.65999984741211,33.689998626708984,4667800.0,-0.03650284468376985,1.1458328366274866,12.00028610938809,38.2978498908752,47.26242961434821,1.6437126828960444,1.650648712867138,2.3846307951621313,4.74628347823365,8.181295500045383,1.3100013732910156,-0.0362431943081134,-1.5885004043579087,-2.698478753126018,-0.4785220555897993,-2.1434895787419634,-1.033511229973854,2.5298081344604526,2.6315676255515896,-42.3473213227519,0.554989174384054,6,1.2800006866455078,1.4650001525878906,2.8050003051757812,5.135000228881836,-0.7299995422363281,0,-0.018331759319056173,-7.142666412359235,33.970001220703125,-2.1764389094581857,33.830001831054695,-1.4403699905857483,33.93000030517578,-0.018331759319056173
7613,2015-06-30,32.610000610351555,33.11999893188477,32.560001373291016,33.110000610351555,3604100.0,-0.003666328553714737,1.153850668309841,0.5208338300391802,31.828436800889932,45.48368624140123,1.6591423448366953,1.6870233301600095,2.428285180197989,4.860120200023751,8.78118433423307,0.5599975585937571,-0.06471856708922985,-1.6004993438720803,-2.9250913559987097,-0.2759073317454508,-2.262795349935395,-0.9382033378087655,2.545814753173836,1.8656429614570629,-43.22452152232331,0.6622960060633131,6,1.3500003814697337,1.4200000762939524,2.8024988174438548,5.254999160766609,-1.4999999999999964,1,-0.015026116813724899,1.1458328366274866,32.72999954223633,-7.142666412359235,33.970001220703125,-2.1764389094581857,33.830001831054695,-0.015026116813724899
7614,2015-07-01,33.470001220703125,33.509998321533196,32.779998779296875,32.950000762939446,3940600.0,0.026372296665292838,1.4333534666370304,-1.040000915527358,43.07400873978199,44.32360847581793,0.7984537222595094,0.7388922365955395,1.5045502102308816,3.9786173950117387,9.680503181720423,0.8999977111816406,-0.09142342885256483,-0.660498809814456,-1.9595415997336119,0.6385439801046999,-1.310020204774034,-0.01097741485487802,1.5300653034082075,46.66673187526916,1.2906243645516682,0.6495213949595781,7,0.48999977111816406,0.5599994659423828,1.9424982070922852,4.394998550415039,-2.7100009918212855,2,-0.0403346949382033,1.153850668309841,32.610000610351555,1.1458328366274866,32.72999954223633,-7.142666412359235,33.970001220703125,-0.0403346949382033
7615,2015-07-02,33.5,33.90999984741211,33.360000610351555,33.630001068115234,3041600.0,0.0008962885629750783,-1.68292410610439,-0.2500018339874521,43.39621826693246,42.81153783161349,0.5942255722643708,0.6616976271371584,1.418555848779512,3.931703055713413,10.320961079265418,0.549999237060554,-0.12917258288199918,-0.5790000915527358,-1.8929390448437289,0.7349388617382573,-1.235969568198236,0.0779693850927643,1.3536626150621132,48.20513322117471,2.559557304422185,0.6569694766454978,7,0.46000099182128906,0.5300006866455078,1.8099994659423828,4.364999771118164,-2.2099990844726562,3,-0.03611937565590018,1.4333534666370304,33.470001220703125,1.153850668309841,32.610000610351555,1.1458328366274866,32.72999954223633,-0.03611937565590018
7616,2015-07-06,33.330001831054695,33.59999847412109,32.90999984741211,32.970001220703125,2177100.0,-0.0050745722073225474,-1.8749741715012023,-2.7692127116406544,42.671634977759375,41.77623512656568,0.570226053023795,0.7770239647173653,1.531040405851492,4.06765825476959,11.05898767131185,0.6899986267089773,-0.13295614750016682,-0.6889984130859332,-2.02562164588889,0.6476248197170236,-1.3573100294874152,-0.02068679668445128,1.38604110950115,57.03713541342941,10.602963730232126,0.6683116164014797,7,0.6099987030029226,0.6999988555908132,1.9799976348876882,4.5349979400634695,-1.8500022888183665,0,-0.04080415370493751,-1.68292410610439,33.5,1.4333534666370304,33.470001220703125,1.153850668309841,32.610000610351555,-0.04080415370493751
7617,2015-07-07,33.799999237060554,33.990001678466804,32.990001678466804,33.490001678466804,4145400.0,0.014101331538720396,1.8985404688191065,0.8611028694951722,44.72271071794883,41.505527379522825,-0.08420583687694716,0.28294118286274994,1.0316611085301375,3.5631311882652668,11.455022357632059,1.0,-0.23622757869914324,-0.19450092315673118,-1.5281688302690242,1.1391669839555618,-0.8613348767128741,0.47233303039941177,0.7866812094594025,86.71311882112548,42.00866568793977,0.6668339535561449,7,0.10000228881835227,0.23000144958495383,1.5100002288818288,4.06500053405761,-2.0900001525878977,1,-0.05443787556570123,-1.8749741715012023,33.330001831054695,-1.68292410610439,33.5,1.4333534666370304,33.470001220703125,-0.05443787556570123
7618,2015-07-08,33.52000045776367,33.740001678466804,33.259998321533196,33.540000915527344,2712900.0,-0.008283987740149823,1.2857194757540706,-0.06451811380192951,45.53735213679021,41.860015987669556,-0.017704667406867713,0.5676271838110694,1.2803527918431001,3.7916124780168445,11.42154693065994,0.540000915527358,-0.3708191764914659,-0.4589996337890625,-1.8078368043646549,0.8898375367865299,-1.1334182190768587,0.2154189514987337,0.945079244362546,61.15701697693812,14.017921835008586,0.6744185852877956,7,0.0149993896484375,0.5100002288818359,1.789999008178711,4.304998397827148,-1.8100013732910156,2,-0.045346075089674365,1.8985404688191065,33.799999237060554,-1.8749741715012023,33.330001831054695,-1.68292410610439,33.5,-0.045346075089674365
7619,2015-07-09,33.669998168945305,34.0,33.52000045776367,33.830001831054695,3101800.0,0.0044748719908471735,-1.0869586850878212,8.00000000000071,35.56030566985514,41.22298739264075,-0.23296053068644085,0.39454020373010934,1.0875727171349254,3.5917238311586956,11.262833654457774,0.4799995422363281,-0.48611539665120773,-0.28150177001953836,-1.6320761984155254,1.0690726583764487,-0.9567889842175319,0.3937854441784552,0.6807768334507998,69.7246068937513,27.33885771622039,0.6752872141979932,7,-0.13499832153319602,0.3600025177002024,1.6400012969970774,4.12500190734864,-1.0299987792968608,3,-0.07603200765703921,1.2857194757540706,33.52000045776367,1.8985404688191065,33.799999237060554,-1.8749741715012023,33.330001831054695,-0.07603200765703921
7620,2015-07-10,33.93000030517578,34.110000610351555,33.86999893188477,34.02000045776367,3801200.0,0.007722071588060819,-1.2856987157363367,0.5624880793438372,39.4627889105634,40.505700679044054,-0.5333763898951958,0.11939459307026823,0.8146520170809524,3.280121770311048,11.473898364225574,0.44000244140625,-0.5821296288611464,-0.007999610900881748,-1.3535034823892858,1.3375042605875223,-0.6807515466450837,0.6647523248433203,0.3133282794740211,84.99998410543867,45.04215411209835,0.6727519357442012,7,-0.5949993133544922,0.030000686645507812,1.3924989700317383,3.6599998474121094,-1.5499992370605469,4,-0.09342764656003788,-1.0869586850878212,33.669998168945305,1.2857194757540706,33.52000045776367,1.8985404688191065,33.799999237060554,-0.09342764656003788
7621,2015-07-13,34.360000610351555,34.419998168945305,34.060001373291016,34.31999969482422,2800500.0,0.012673159484474894,3.5000715273476,-0.44445386343399046,44.65650188696826,41.21221756749884,-1.008267608311705,-0.3141088488794921,0.38323337031173565,2.803052860048659,11.364629220092723,0.48999786376952414,-0.5789322890191215,0.4140007019042926,-0.9399384492244991,1.7679398530330843,-0.2629688736600997,1.090970277468685,-1.7999992370605398,95.8043562349112,57.37828945888588,0.676969575564395,7,-0.8700008392333913,-0.39999961853026633,0.7449989318847727,3.2299995422363352,-1.94000244140625,0,-0.08934806869297085,-1.2856987157363367,33.93000030517578,-1.0869586850878212,33.669998168945305,1.2857194757540706,33.52000045776367,-0.08934806869297085
7622,2015-07-14,34.580001831054695,34.630001068115234,34.110000610351555,34.25,3246100.0,0.00640282935957992,1.4186050637852745,8.249856952128289,47.31980112776999,42.93348027048552,-1.048510866170524,-0.52478691647147,0.14725493946034618,2.5366247752527826,10.973037167968574,0.520000457763679,-0.5565624353253682,0.61100177764893,-0.7707264280037904,1.9927299833016505,-0.0798623251774302,1.3018658804752903,-1.9828005218505922,96.35042796919345,59.164863787887505,0.69086410282636,7,-0.8750019073486399,-0.6200008392334055,0.4674978256225515,2.809997558593743,-2.3500022888183665,1,-0.08964725635249671,3.5000715273476,34.360000610351555,-1.2856987157363367,33.93000030517578,-1.0869586850878212,33.669998168945305,-0.08964725635249671
7623,2015-07-15,34.419998168945305,34.509998321533196,34.200000762939446,34.47999954223633,2482900.0,-0.00462705765289162,4.166671964905085,-0.1818213344430749,55.29155674344941,44.290985604226336,-0.6758292233015979,-0.382006247066478,0.27426330523521614,2.64640478932359,10.797901240731003,0.3800010681152486,-0.5723328642637853,0.4494981765746999,-0.9342180116717671,1.833214364821167,-0.2423599175485336,1.1413562706979334,-1.741484869384756,81.08083029761431,37.739850051254365,0.6918580941232335,7,-0.6499977111816335,-0.45999717712401633,0.682501792907722,2.8700008392334055,-2.989997863769524,2,-0.07873327218586801,1.4186050637852745,34.580001831054695,3.5000715273476,34.360000610351555,-1.2856987157363367,33.93000030517578,-0.07873327218586801
7624,2015-07-16,34.900001525878906,35.34000015258789,34.34999847412109,34.509998321533196,3993800.0,0.013945478863118366,-1.788725735132108,-6.499904634750445,60.67863511560569,46.2112541429678,-1.0411423675106732,-0.8347100885368661,-0.2283575710641088,2.123089526899051,10.73964788447144,0.990001678466804,-0.4288725842952985,0.8850013732910185,-0.5599530075786134,2.3299557541606504,0.16252418285620251,1.6074785637258344,-2.143428715576171,70.0681454877617,20.60044860327666,0.7224771904348174,7,-0.7750015258789062,-0.9400005340576172,0.1399984359741211,1.6349983215332031,-4.720001220703125,3,-0.09140407741933232,4.166671964905085,34.419998168945305,1.4186050637852745,34.580001831054695,3.5000715273476,34.360000610351555,-0.09140407741933232
7625,2015-07-17,32.880001068115234,33.650001525878906,32.470001220703125,33.56999969482422,10217200.0,-0.05787966674631262,1.7764638300354991,-1.7692127116405676,42.089988057622435,46.14662670739704,0.98527460970584,1.072523284420349,1.7499221986312747,4.099248236202946,11.325517038549442,2.4300003051757812,-0.2803042995669216,-1.0284992218017592,-2.4786425667195218,0.4216441231160033,-1.7535708942606405,-0.30342754934287797,2.4599990844726562,14.285714285714285,-38.405974103455016,0.7250716724588815,7,1.0249996185302734,1.0349998474121094,2.159998893737793,3.654998779296875,-3.6100006103515625,4,-0.007299320884132432,-1.788725735132108,34.900001525878906,4.166671964905085,34.419998168945305,1.4186050637852745,34.580001831054695,-0.007299320884132432
7626,2015-07-20,32.86999893188477,33.049999237060554,32.330001831054695,32.639999389648445,5849200.0,-0.0003042012136721395,1.4406685416868716,-0.3333333333333333,51.23674292461737,46.870408063693546,1.0316525680951187,0.9683551586071317,1.6914369186032303,4.064266671382747,12.261729317356373,0.7199974060058594,-0.2442627104773507,-0.9345012664794865,-2.3683985048376712,0.4993959718786982,-1.6514498856585789,-0.21755264730039414,2.470001220703118,17.940113021558794,-39.386712754340145,0.7169486191790936,7,0.9650020599365163,0.9750022888183523,2.1700010299682546,3.6650009155273366,0.08000183105467329,0,-0.014907145716218095,1.7764638300354991,32.880001068115234,-1.788725735132108,34.900001525878906,4.166671964905085,34.419998168945305,-0.014907145716218095
7627,2015-07-21,32.72999954223633,32.84000015258789,32.380001068115234,32.77000045776367,4038300.0,-0.004259184490348122,4.111092273131861,-0.1739173701756423,51.05632785956019,47.48362758844576,1.1218895388346155,0.9864487441310388,1.7441133892439993,4.169986948483626,13.311627119660058,0.48999786376953836,-0.21462699769956828,-0.9650007247924819,-2.3744950250526458,0.444493575467682,-1.6697478749225638,-0.26025357466239996,2.4896006774902375,13.28896791470261,-48.944364316557035,0.7047471501300824,7,1.105001449584961,1.1150016784667969,2.310000419616699,3.575000762939453,2.520000457763672,1,-0.009471475026786469,1.4406685416868716,32.86999893188477,1.7764638300354991,32.880001068115234,-1.788725735132108,34.900001525878906,-0.009471475026786469
7628,2015-07-22,33.040000915527344,33.040000915527344,32.580001831054695,32.580001831054695,2892100.0,0.009471475026786136,-1.0000000000000309,-11.499713904253113,45.808967876264155,48.62236783360232,0.8232091090435247,0.5610862045275411,1.3369852592904863,3.818379177571309,14.329167639196644,0.45999908447264914,-0.15702083500885067,-0.5634994506835938,-1.8867856327059371,0.7597867313387496,-1.2251425416947654,0.09814364032757794,2.064015368652349,23.588022604311572,-38.93664174211122,0.6616430910111701,7,0.7950000762939453,0.8050003051757812,1.9999990463256836,3.2649993896484375,2.759998321533203,2,-0.02451577938396332,4.111092273131861,32.72999954223633,1.4406685416868716,32.86999893188477,1.7764638300354991,32.880001068115234,-0.02451577938396332
7629,2015-07-23,32.860000610351555,33.209999084472656,32.709999084472656,33.02000045776367,2797500.0,-0.005447950974214244,-1.1738993423835073,-0.3478264475146577,43.93940707538784,49.119769851916146,0.979201709199323,0.6923097574612811,1.4212451557469095,3.9468413655246053,14.204547636865595,0.5,-0.1505003170701542,-0.689999771118174,-2.0438717799367225,0.6638722377003745,-1.3669357755274447,-0.013063766708903302,2.133055095703135,40.15143195676589,-23.185517679045162,0.6769360044092728,7,0.9750003814697337,0.9850006103515696,2.1424989700317454,3.444999694824226,3.1100006103515696,3,-0.043517963439273166,-1.0000000000000309,33.040000915527344,4.111092273131861,32.72999954223633,1.4406685416868716,32.86999893188477,-0.043517963439273166
7630,2015-07-24,32.459999084472656,33.02000045776367,32.389999389648445,32.950000762939446,2711300.0,-0.012172900744039872,-1.0000000000000226,3.062513411057684,42.10525222650538,48.83629766742027,1.2837555501505662,1.037610411206586,1.7382269638679873,4.283673640061252,14.073864077044046,0.6300010681152273,-0.14036809321362398,-1.0215011596679702,-2.4521772138207893,0.409174894484849,-1.7368391867443762,-0.30616313259156414,2.4265344665820336,14.772461267696526,-47.322305117876084,0.7153380270764078,7,1.3750019073486328,1.3850021362304688,2.3600006103515625,3.845001220703125,4.280002593994141,4,-0.07024026012334428,-1.1738993423835073,32.860000610351555,-1.0000000000000309,33.040000915527344,4.111092273131861,32.72999954223633,-0.07024026012334428
7631,2015-07-27,32.060001373291016,32.360000610351555,31.920000076293945,32.09999847412109,3092500.0,-0.012322788738862944,-1.7500059604701175,0.08162645678117172,34.00740218194673,47.35714222899546,1.478688178970856,1.3567396796308913,2.0933336277539,4.607794855541449,14.34808278636196,0.5399990081787109,-0.10009117889811847,-1.3259988784790053,-2.8698888548915136,0.21789109793350292,-2.097943866685263,-0.5540538902727477,2.7242709089636747,10.85282206493566,-46.13977488484253,0.7719449882062545,7,1.5699987411499023,1.5799989700317383,2.83499813079834,4.244998931884766,3.3799972534179688,0,-0.08702435421140298,-1.0000000000000226,32.459999084472656,-1.1738993423835073,32.860000610351555,-1.0000000000000309,33.040000915527344,-0.08702435421140298
7632,2015-07-28,32.130001068115234,32.299999237060554,31.68000030517578,32.09999847412109,3192900.0,0.002183396501115986,2.3513552524408077,-0.7501192179306876,36.71131482054192,45.29267090422796,1.145019191184268,1.3064681596563048,1.9857454391499374,4.464110138015052,13.471007469329294,0.6199989318847727,-0.10133699724727308,-1.225999259948729,-2.845048970931181,0.3930504510337265,-2.035524115439955,-0.41647440445750306,2.482414881781814,29.411838037299294,-25.936415457744058,0.8095248554912271,7,1.3799991607666016,1.3899993896484375,2.717498779296875,4.154998779296875,4.299999237060547,1,0.025521309292390715,-1.7500059604701175,32.060001373291016,-1.0000000000000226,32.459999084472656,-1.1738993423835073,32.860000610351555,0.025521309292390715
7633,2015-07-29,32.11999893188477,32.290000915527344,32.009998321533196,32.150001525878906,4180600.0,-0.00031130208210250476,-1.2399865724704424,-0.9999999999995264,34.77412039268053,42.41439149056962,0.8878201605653047,1.3469365139214702,1.9411489020393589,4.398343684480672,12.46279191915946,0.28000259399414773,-0.17255122825078217,-1.2115013122558551,-2.8917555619259616,0.4687529374142514,-2.051628437090912,-0.3713741874207983,2.2578237664345764,28.75810312157222,-23.748347527281858,0.8401271248350537,7,0.545001983642571,1.3900012969970632,2.7400007247924734,4.165000915527337,4.600002288818359,2,0.09744710996886585,2.3513552524408077,32.130001068115234,-1.7500059604701175,32.060001373291016,-1.0000000000000226,32.459999084472656,0.09744710996886585
7634,2015-07-30,32.11999893188477,32.310001373291016,31.940000534057614,32.130001068115234,3124300.0,0.0,-1.0000103100223536,0.33337571519373915,31.26297724061527,41.21139028867993,0.5051256954846721,1.3076562429613716,1.8889707133268558,4.319889775325969,11.9975908514086,0.370000839233402,-0.2914591152686299,-1.1440011978149371,-2.9072449629064465,0.6192425672765722,-2.0256230803606883,-0.262379315269186,2.04199797498309,32.83571467206471,-14.917733391983163,0.881621882545754,7,0.325000762939446,1.3900012969970632,2.7400007247924734,4.165000915527337,4.5,3,0.11457037445672902,-1.2399865724704424,32.11999893188477,2.3513552524408077,32.130001068115234,-1.7500059604701175,32.060001373291016,0.11457037445672902
7635,2015-07-31,32.290000915527344,32.450000762939446,32.110000610351555,32.259998321533196,3505400.0,0.005292714486170524,-1.0606193718426522,-2.9996186117495993,27.35237503777141,38.55757163458594,0.2711446701358611,1.0986864764911601,1.706375707569869,4.069390565113721,11.982656518596627,0.3400001525878906,-0.460011631201489,-0.913499259948729,-2.725021409854264,0.8980228899568061,-1.8192603349015002,-0.0077381849959579085,1.6734362632051543,79.22081139058092,35.99451499672851,0.9057610749527685,7,0.154998779296875,1.2199993133544922,2.5699987411499023,3.924999237060547,5.409999847412109,4,0.11396717871897533,-1.0000103100223536,32.11999893188477,-1.2399865724704424,32.11999893188477,2.3513552524408077,32.130001068115234,0.11396717871897533
7636,2015-08-03,31.96999931335449,32.36999893188477,31.79999923706055,32.209999084472656,2852200.0,-0.009910238250224856,1.0357151372099842,-7.9993006992989235,22.055739323885874,35.33528401951101,0.5029457776133519,1.382455182761678,1.9669297061255584,4.302225136087809,11.648751417888286,0.5699996948242223,-0.7311120201736259,-1.1655007362365772,-3.057350331831511,0.7263488593583567,-2.111425534034044,-0.21957593843911027,1.8107629154934735,37.66218646427304,1.1079931950662782,0.9459247977974666,8,0.4750003814697301,1.5400009155273473,2.8900003433227575,4.030000686645511,5.550001144409183,0,0.1492024544123085,-1.0606193718426522,32.290000915527344,-1.0000103100223536,32.11999893188477,-1.2399865724704424,32.11999893188477,0.1492024544123085
7637,2015-08-04,31.959999084472656,32.22999954223633,31.71999931335449,31.95000076293945,2820100.0,-0.00031280040965331324,-1.1702081033698934,-0.04165971278482532,22.787692401176855,32.77736452227909,0.4383301176067391,1.314957882564471,1.941285986154206,4.214055986170955,11.851135819544389,0.5100002288818395,-0.7332659039751093,-1.083500957489015,-3.017771610702617,0.8507696957245869,-2.050636284095816,-0.11636563088221408,1.6527021904815342,32.87661569091672,1.873994148126247,0.9671353266068003,8,0.4850006103515625,1.5500011444091797,2.9175004959106445,4.040000915527344,5.3600006103515625,1,0.1088860964306797,1.0357151372099842,31.96999931335449,-1.0606193718426522,32.290000915527344,-1.0000103100223536,32.11999893188477,0.1088860964306797
7638,2015-08-05,32.0,32.400001525878906,31.979999542236328,32.02000045776367,2738500.0,0.0012515931374597056,-12.999745692669592,-2.0003815337650273,14.460848020195286,29.50196907170213,0.2629421165967898,1.21767443973755,1.8792333508068424,4.080231143013037,11.962155163765233,0.44000244140625,-0.8153709093955541,-0.9675000190734835,-2.9419677651378606,1.00696772699089,-1.954733892105672,0.019733853958705083,1.4580851973719149,38.35618227946066,11.787189432013548,0.9872338730321869,8,0.35000038146972656,1.510000228881836,2.1024999618530273,3.0799999237060547,6.009998321533203,2,0.13843750953674316,-1.1702081033698934,31.959999084472656,1.0357151372099842,31.96999931335449,-1.0606193718426522,32.290000915527344,0.13843750953674316
7639,2015-08-06,31.11000061035156,31.790000915527344,31.0,31.649999618530273,4445900.0,-0.027812480926513783,-1.0789491516065643,26.999332443257856,20.00007758684214,27.045838556184,0.9818506054395435,2.0090570322754253,2.721555077085501,4.852714882813263,12.771968464576952,1.0,-0.9155882623823928,-1.7294995307922427,-3.839481057726058,0.3804819961415724,-2.784490294259154,-0.6745087673253352,2.2058377956446655,7.5862449981450615,-19.688158347172493,1.0549907634669085,8,0.6149997711181641,2.0599994659423864,2.8850002288818395,3.7600002288818395,7.369998931884769,3,0.18032788493372442,-12.999745692669592,32.0,-1.1702081033698934,31.959999084472656,1.0357151372099842,31.96999931335449,0.18032788493372442
7640,2015-08-07,30.76000022888184,31.26000022888184,30.489999771118164,31.21999931335449,3400900.0,-0.011250413841305429,1.8518487121886191,0.8518517210320706,17.933215105011044,25.25981776985781,1.1905450910909643,2.2233863597428503,3.024630585673595,5.0818116925167125,13.92123669655016,0.7700004577636754,-1.0249838955723973,-1.9209999084472607,-4.158469765329453,0.31646994843493204,-3.0397348368883605,-0.8022649800061643,2.324254336514766,14.136136633942373,-13.727488885345826,1.1187349284410966,8,0.7100000381469656,2.154999732971188,3.235000610351559,4.110000610351559,7.710000991821293,4,0.19050710856304676,-1.0789491516065643,31.11000061035156,-12.999745692669592,32.0,-1.1702081033698934,31.959999084472656,0.19050710856304676
7641,2015-08-10,31.290000915527344,31.309999465942386,30.88999938964844,31.04999923706055,3070000.0,0.01723019124518288,2.0000136239781257,-0.5217438176902794,30.434843452625174,24.562432062311505,0.6032741418319176,1.5300424193220081,2.436132457475267,4.430686178913682,15.516997102324853,0.5499992370605469,-1.1072659068057575,-1.2374992370605469,-3.4102675562670584,0.9352690821459646,-2.3238833966638026,-0.15111507745729114,1.4829430745558483,41.8848381900776,11.674571727895298,1.0863841596032562,8,0.1799993515014613,1.6249990463256836,2.7049999237060547,3.5799999237060547,7.6699981689453125,0,0.20485777116839943,1.8518487121886191,30.76000022888184,-1.0789491516065643,31.11000061035156,-12.999745692669592,32.0,0.20485777116839943
7642,2015-08-11,31.479999542236328,31.51000022888184,31.040000915527344,31.04999923706055,2743100.0,0.006072183481934612,-1.0889000033908809,1.7916554080902922,28.0899002822442,23.81974093892969,0.34796912524195633,1.155114840241616,2.199276672324359,4.1221523217822735,17.215835608853965,0.46999931335449574,-1.1493490790002667,-0.892500495910646,-2.8834470563790546,1.0984460645577627,-1.8879737761448467,0.10297278432355839,1.018991141571064,51.832401130028124,19.92588053278512,0.9954732802342041,8,-0.009999275207523084,1.4350004196166992,2.5050010681152344,3.3900012969970703,6.75,1,0.191867884477684,2.0000136239781257,31.290000915527344,1.8518487121886191,30.76000022888184,-1.0789491516065643,31.11000061035156,0.191867884477684
7643,2015-08-12,31.709999084472656,31.76000022888184,30.770000457763672,31.25,2570900.0,0.007306211740179425,2.53570479765121,1.0697645535033178,34.07202055073169,24.13185686227596,0.06000514795642786,0.75013919687742,1.9112312756891612,3.7866849436534125,19.090108622851492,0.9899997711181676,-1.105305681224948,-0.527000999450685,-2.286655759109337,1.2326537602079668,-1.4068283792800074,0.3528263803786409,0.5479126898120299,93.84601841323405,60.38068469927195,0.8798273798293258,8,-0.2399988174438512,1.205000877380371,2.255002021789551,3.160001754760742,5.819999694824226,2,0.17691582378816895,-1.0889000033908809,31.479999542236328,2.0000136239781257,31.290000915527344,1.8518487121886191,30.76000022888184,0.17691582378816895
7644,2015-08-13,31.709999084472656,32.0,31.5,31.690000534057614,2196300.0,0.0,-1.5000023841880648,0.04347519612559444,38.31776756036656,25.35023380923098,-0.004771213519891404,0.5258597075508646,1.8423172897814553,3.6790286819225173,19.90185352099983,0.5,-1.0890227602407911,-0.3675008773803725,-1.6144065837216246,0.8794048289608796,-0.9909537305509986,0.2559519757902535,0.3357632494320484,80.79464426690245,43.107338899297005,0.6234528531706256,8,-0.2649984359741211,1.205000877380371,2.0725011825561523,3.160001754760742,5.850002288818359,3,0.1986754783649758,2.53570479765121,31.709999084472656,-1.0889000033908809,31.479999542236328,2.0000136239781257,31.290000915527344,0.1986754783649758
7645,2015-08-14,32.639999389648445,32.72999954223633,31.75,31.86000061035156,3846600.0,0.029328298077156978,1.0416676600783603,39.002765855978346,57.75397278717297,29.316704194040657,-0.983308561792132,-0.4459045888372941,0.8701973333025066,2.6458467793860123,20.379794695057143,1.0200004577636719,-1.0397276604962578,0.5744995117187557,-0.6441877270185117,1.793186750456023,-0.034844107649874445,1.1838431310873894,-2.1499996185302805,95.40815333533187,52.08229601852789,0.6093436193686336,8,-1.0299997329711985,0.27500057220458274,1.142500877380364,2.230001449584954,4.3300018310546875,4,0.1789215766480683,-1.5000023841880648,31.709999084472656,2.53570479765121,31.709999084472656,-1.0889000033908809,31.479999542236328,0.1789215766480683
7646,2015-08-17,32.380001068115234,32.779998779296875,32.040000915527344,32.52000045776367,4700400.0,-0.007965634999848259,1.2424312483382847,-0.1794866778825438,53.180658243280355,32.693700398718825,-0.7364845413722172,-0.23663002890805274,1.084186384353174,2.822937133592937,20.73064301443369,0.7399978637695312,-0.979032010661534,0.339001083374022,-0.830288458755021,1.508290625503065,-0.24564368769050304,0.9236458544385435,-1.8452013015747077,80.09959974113177,33.56733221424071,0.5846447710645216,8,-0.7450017929077148,0.534998893737793,1.2674999237060547,2.489999771118164,4.469997406005859,0,0.18807905965712757,1.0416676600783603,32.639999389648445,-1.5000023841880648,31.709999084472656,2.53570479765121,31.709999084472656,0.18807905965712757
7647,2015-08-18,32.419998168945305,32.759998321533196,32.27000045776367,32.400001525878906,2510700.0,0.001235240874326582,-2.4999999999999494,-0.1428337874658893,53.78787003053668,37.06336951097898,-0.7871455358240169,-0.31731115697202483,1.0054332035540199,2.7157093866637254,21.100451612950586,0.48999786376952414,-0.9130639829886675,0.3944982528686438,-0.744152365803167,1.5331488715404546,-0.17482705646726515,0.9638235622045492,-1.7953904418945257,82.08950691675378,31.932969710047757,0.5693253093359063,8,-0.7849988937377859,0.49500179290772195,1.3050022125244212,2.450002670288093,4.190002441406257,1,0.2017273684423564,1.2424312483382847,32.380001068115234,1.0416676600783603,32.639999389648445,-1.5000023841880648,31.709999084472656,0.2017273684423564
7648,2015-08-19,32.22999954223633,32.43000030517578,31.79999923706055,32.27000045776367,2693700.0,-0.005860537860578163,2.4999999999999805,-2.0003815337664492,51.32530928939036,40.543950811262114,-0.6270293048437985,-0.20143489391478653,1.1684982974295721,2.8354126555057917,21.931118340470928,0.6300010681152308,-0.7918991267097226,0.24499969482421946,-0.7950709057282523,1.2850702953766877,-0.2750356054520182,0.7650349951004536,-1.5191761730957047,57.031268626469256,4.4902824049958525,0.5200353002762343,8,-0.5950002670288086,0.6850004196166992,1.6025009155273438,2.6400012969970703,4.299999237060554,2,0.1861619635500522,-2.4999999999999494,32.419998168945305,1.2424312483382847,32.380001068115234,1.0416676600783603,32.639999389648445,0.1861619635500522
7649,2015-08-20,31.43000030517578,32.049999237060554,31.40999984741211,31.70000076293945,4228600.0,-0.024821571468289227,-3.1290100289177842,6.749856952126557,41.00416823949938,43.10739004842748,0.24935812932940138,0.5122000775621487,1.9191398599729297,3.555439788342113,23.164405075428597,0.8199996948242188,-0.6956786992184831,-0.48349952697753906,-1.4652756479072835,0.4982765939522089,-0.9743875874424148,0.007388533487333149,-0.6364099196289068,1.459888566201756,-45.73558202001329,0.49088806046487343,8,0.3449993133544922,1.484999656677246,2.435000419616699,3.440000534057617,4.090000152587891,3,0.19408203674489233,2.4999999999999805,32.22999954223633,-2.4999999999999494,32.419998168945305,1.2424312483382847,32.380001068115234,0.19408203674489233
7650,2015-08-21,30.18000030517578,30.979999542236328,29.88999938964844,30.959999084472656,7049300.0,-0.03977091911749531,1.6585379469477672,2.888879469899302,34.325734772676185,43.539711306210926,1.5739507780496176,1.6681575387134586,3.10488420109715,4.732715550656103,24.5583966192492,1.5400009155273402,-0.6058797773210856,-1.619499588012694,-2.8356098778343863,-0.4033892981909979,-2.2275547329235437,-1.0114444431018477,2.5999984741210938,10.034635874529323,-36.78184095488873,0.6080551449108479,8,1.154998779296875,1.5900001525878906,3.8625001907348633,4.690000534057617,5.790000915527344,4,0.2445328360997261,-3.1290100289177842,31.43000030517578,2.4999999999999805,32.22999954223633,-2.4999999999999494,32.419998168945305,0.2445328360997261
7651,2015-08-24,29.270000457763672,29.440000534057614,28.31999969482422,28.79999923706055,8601900.0,-0.030152413459586636,1.7654294823794408,-0.6025666105872641,29.652031140890003,43.713281401616015,2.4219771403562333,2.4858723842256296,3.9387292994097365,5.573222220334273,25.86791358136047,1.8600006103515625,-0.5423422975297107,-2.3899993896484375,-4.042187173231177,-0.7378116060656943,-3.216093281439811,-1.5639054978570677,3.4521983337402347,21.39642019762547,-26.06043894683471,0.8260938917913715,8,1.279998779296875,1.4949989318847656,4.640000343322754,5.555000305175781,7.849998474121101,0,0.26306800965208343,1.6585379469477672,30.18000030517578,-3.1290100289177842,31.43000030517578,2.4999999999999805,32.22999954223633,0.26306800965208343
7652,2015-08-25,32.950000762939446,34.450000762939446,32.919998168945305,33.68000030517578,21260800.0,0.12572600777666465,-2.8734010961152396,-1.5531864813973386,54.63415351246418,45.997962841808516,-1.1483345108850145,-1.1905878309726958,0.22634511696168857,1.828295396888656,25.688927835282737,5.180000305175774,-0.3341618021453314,1.2490009307861243,-0.49067674551023543,2.9886786070824876,0.3791620926379409,2.118839768934304,-4.630001068115227,75.53018370906743,25.810023895084335,0.869838838148181,8,-1.5650005340576136,-1.5650005340576136,0.890000343322761,1.8050003051757884,4.209999084472663,1,0.1183610810585527,1.7654294823794408,29.270000457763672,1.6585379469477672,30.18000030517578,-3.1290100289177842,31.43000030517578,0.1183610810585527
7653,2015-08-26,35.25,35.279998779296875,33.25,33.93000030517578,11551600.0,0.06980270664052557,1.9420330718325511,-1.8082198939199783,67.75301094648725,49.26854544026638,-3.2334039093037887,-3.419385798874984,-2.0886837441387485,-0.5237554163218476,25.66890410185393,2.329998016357429,-0.13327947167221765,3.3925001144409173,1.039192516314479,5.7458077125673555,2.2158463153776964,4.569153913504138,-6.930000305175781,99.56898299938285,42.68012549006629,1.1766537990632195,8,-3.450000762939453,-3.450000762939453,-1.409998893737793,-0.4949989318847656,2.529998779296882,2,0.038581577598625794,-2.8734010961152396,32.950000762939446,1.7654294823794408,29.270000457763672,1.6585379469477672,30.18000030517578,0.038581577598625794
7654,2015-08-27,35.79999923706055,36.54999923706055,35.049999237060554,35.7599983215332,9544600.0,0.015602815235760126,-1.0547958090560028,0.03030373089038523,71.24790388499547,50.7678711178022,-3.511495666697911,-3.878400436046924,-2.6353809998895983,-1.120741412919223,25.809410421411634,1.499999999999993,0.0947396597701271,3.7584993362426786,0.8168548134017257,6.7001438590836315,2.2876770748221986,5.229321597663155,-7.201599578857422,90.88699827805576,27.409177060351197,1.4708222614204773,8,-3.364999771118164,-3.364999771118164,-1.9599981307983398,-1.0449981689453125,1.8800010681152344,3,0.020391049100376257,1.9420330718325511,35.25,-2.8734010961152396,32.950000762939446,1.7654294823794408,29.270000457763672,0.020391049100376257
7655,2015-08-28,35.970001220703125,36.27999877929688,35.66999816894531,35.709999084472656,4669800.0,0.004748658862165245,-2.58819701559524,6.499904634751097,70.34784091308654,52.67533585889178,-3.5307588775326337,-3.961688017405308,-2.8322754057170414,-1.3420087541549037,26.180277796922752,0.6100006103515696,0.30566501079360364,3.7445013046264677,0.31714098468606267,7.171861624566876,2.030821144656265,5.45818146459667,-6.894505587768556,92.95263610428076,25.63870351470902,1.713680159970204,8,-3.535001754760742,-3.535001754760742,-2.130000114440918,-1.2150001525878906,1.3499984741210938,4,-0.012510446140336695,-1.0547958090560028,35.79999923706055,1.9420330718325511,35.25,-2.8734010961152396,32.950000762939446,-0.012510446140336695
7656,2015-08-31,36.7400016784668,36.93999862670898,35.83000183105469,35.939998626708984,7271500.0,0.021406739828534915,-1.1764714682144775,3.0769095337304497,71.77154247105345,54.67352168561587,-4.0423495366839575,-4.5914132166179655,-3.618841080001218,-2.164905988138031,26.35851220255351,1.1099967956542898,0.5333110047120257,4.276001644134524,0.3030644143971557,8.24893887387189,2.28953302926584,6.262470259003209,-7.216035829284671,95.02495210278063,24.688892021444914,1.9864686148686832,8,-4.110002517700195,-4.110002517700195,-2.90000057220459,-2.0700016021728516,0.5499992370605469,0,-0.02095809533440951,-2.58819701559524,35.970001220703125,-1.0547958090560028,35.79999923706055,1.9420330718325511,35.25,-0.02095809533440951
7657,2015-09-01,35.439998626708984,36.40999984741211,35.189998626708984,35.939998626708984,5512200.0,-0.03538385934586774,-1.44000244140625,-0.6249976158233039,64.18251023368867,56.10209956831569,-2.535548861772547,-3.1803900169922272,-2.3498837114274522,-0.9238204999669364,26.291094451886977,1.5500030517578125,0.5949160321061342,2.8019986152648926,-1.3774529836886558,6.9814502142184445,0.7122728157881184,4.891724414741667,-5.322750155324709,59.34957836724705,-7.681636614788843,2.0897257994767755,9,-2.809999465942383,-2.809999465942383,-1.8049983978271484,-0.9749994277954102,1.8100013732910156,1,0.04740407365336852,-1.1764714682144775,36.7400016784668,-2.58819701559524,35.970001220703125,-1.0547958090560028,35.79999923706055,0.04740407365336852
7658,2015-09-02,36.43000030517578,36.43000030517578,35.630001068115234,36.02999877929688,5380900.0,0.027934585689308955,2.999980926586431,-0.8000030517577983,66.69024548953846,58.95610815165335,-3.204069391830487,-4.028008520854456,-3.3584553903534555,-1.963748930804968,26.51692099997252,0.9900016784667969,0.7340037422180004,3.570500278472899,-0.9242475688155238,8.065248125761322,1.3231263548286876,5.81787420211711,-5.766931821365528,73.01595310948403,7.406577869593093,2.247373923644211,9,-3.8000011444091797,-3.8000011444091797,-2.9149999618530273,-2.2900009155273438,0.5200004577636719,2,0.020038417132064,-1.44000244140625,35.439998626708984,-1.1764714682144775,36.7400016784668,-2.58819701559524,35.970001220703125,0.020038417132064
7659,2015-09-03,36.72000122070313,37.18000030517578,36.400001525878906,36.47999954223633,4598900.0,0.007960497202799788,-2.9000162125561477,0.6000019073413853,65.11111789279514,62.376706276111015,-2.9779318736521674,-4.085646022922212,-3.633735741985241,-2.2938748488496756,25.92322642809438,0.779998779296875,0.8929655068371005,3.5800011634826703,-1.1491295548918643,8.309131881857201,1.215435804295403,5.944566522669938,-5.55477832546098,76.88448761374629,14.422986377950096,2.364565359187266,9,-3.970001220703132,-3.970001220703132,-3.6325006484985423,-2.5800018310546946,0.43999862670897727,3,0.02886703494977305,2.999980926586431,36.43000030517578,-1.44000244140625,35.439998626708984,-1.1764714682144775,36.7400016784668,0.02886703494977305
7660,2015-09-04,36.61999893188477,36.88999938964844,36.25,36.349998474121094,3870900.0,-0.0027233737879610587,-1.723416688986827,1.1249940395772036,65.89204123989637,66.4033740648895,-2.0879141025405943,-3.7145652819814714,-3.516647675546956,-2.230994640749536,24.834205965412668,0.6399993896484375,1.0978221412253788,3.1869989395141687,-1.6462462635028317,8.020244142531169,0.7703763380056685,5.603621541022669,-4.853298295649257,71.85925120814655,11.14847497845438,2.4166226015085006,9,-1.5699996948242259,-3.8699989318847727,-3.6424989700317454,-2.4799995422363352,0.420001983642571,4,0.028945969530547178,-2.9000162125561477,36.72000122070313,2.999980926586431,36.43000030517578,-1.44000244140625,35.439998626708984,0.028945969530547178
7661,2015-09-08,37.70000076293945,37.75,37.06999969482422,37.22000122070313,5388100.0,0.029492131691853496,1.344836658050683,1.7777730682828923,68.35882962612013,67.92833807751794,-2.0633498310547225,-4.5215455592681195,-4.571175030901301,-3.3364670819714846,23.930500811470278,1.1300010681152273,1.4816963323865195,3.946500778198242,-1.1322822669769437,9.025283823373428,1.4071092556106493,6.485892300785835,-5.391970159809908,98.04690585004373,38.386367845598286,2.539391522587594,9,-2.200000762939453,-4.665000915527344,-4.722500801086426,-3.5600013732910156,-2.8699989318847585,1,-0.010079603724803876,-1.723416688986827,36.61999893188477,-2.9000162125561477,36.72000122070313,2.999980926586431,36.43000030517578,-0.010079603724803876
7662,2015-09-09,37.52000045776367,38.31999969482422,37.36999893188477,37.9900016784668,6295500.0,-0.004774543807243847,-1.4675207577829572,-0.9791701436076089,68.40639212192582,68.00093598590001,-1.3040581165361544,-4.074757284830007,-4.327291564520351,-3.1715866513632704,23.42807463076016,0.950000762939446,2.0636220683019673,3.4645004272460938,-1.7612519546055694,8.690252809097757,0.8516242363202622,6.077376618171925,-4.558933527009671,70.26023622773046,9.842989468950208,2.6128761909258316,9,-0.8350009918212891,-4.200000762939453,-4.5425004959106445,-3.3800010681152344,-2.0400009155273438,2,-0.0061300516905706814,1.344836658050683,37.70000076293945,-1.723416688986827,36.61999893188477,-2.9000162125561477,36.72000122070313,-0.0061300516905706814
7663,2015-09-10,37.31999969482422,37.709999084472656,36.900001525878906,37.11999893188477,4951600.0,-0.005330510674289468,-1.5312598720875479,-0.42553243295888366,71.38705264610113,68.01639695935619,-0.8711607009373239,-3.618439170149415,-4.060546018221046,-2.989938359325663,22.515787457462423,0.80999755859375,2.8339488786065417,2.983999633789061,-2.3134137533171497,8.281413020895272,0.33529294023595924,5.6327063273421665,-3.608682177100384,51.69081413391616,-15.515591715798465,2.6487066935531054,9,-0.5650005340576172,-4.0,-4.342499732971191,-3.1800003051757812,-2.6199989318847727,3,-0.0018756617201668435,-1.4675207577829572,37.52000045776367,1.344836658050683,37.70000076293945,-1.723416688986827,36.61999893188477,-0.0018756617201668435
7664,2015-09-11,38.0099983215332,38.18000030517578,37.0099983215332,37.06999969482422,6799100.0,0.018488709334171682,-1.2075480525275935,4.699975204562527,79.63660778099438,69.04848216690151,-1.3574542991904721,-4.018276907692467,-4.702130516219228,-3.692387720103831,22.065871614678347,1.1700019836425781,3.1790999863561566,3.3589982986450195,-2.029394262970996,8.747390860261035,0.6648020178370118,6.053194579453027,-3.6534652990153162,85.0240860389431,10.148545833406388,2.6941962808080078,9,-1.2549991607666016,-4.689998626708984,-5.079998016357422,-4.304998397827148,-2.9399986267089844,4,-0.027887335053978335,-1.5312598720875479,37.31999969482422,-1.4675207577829572,37.52000045776367,1.344836658050683,37.70000076293945,-0.027887335053978335
7665,2015-09-14,38.47999954223633,38.810001373291016,37.9900016784668,38.04999923706055,6146900.0,0.01236519972264416,-1.981841889886113,0.4574478014731246,86.06104346361045,70.63620449940784,-1.6024883319742287,-4.246022842489282,-5.11822505678748,-4.167921905553499,22.87314028060452,0.8199996948242188,3.1930403417159567,3.536999511718747,-2.0227621657566672,9.096761189194165,0.7571186729810364,6.316880350456458,-3.568581185595555,82.72241584197964,1.0374250893202799,2.7798808387377085,9,-1.4799995422363281,-4.914999008178711,-6.032499313354492,-5.229999542236328,-3.1699981689453125,0,-0.03430352678085047,-1.2075480525275935,38.0099983215332,-1.5312598720875479,37.31999969482422,-1.4675207577829572,37.52000045776367,-0.03430352678085047
7666,2015-09-15,38.47000122070313,38.91999816894531,38.310001373291016,38.38999938964844,5327500.0,-0.00025983164376652823,-4.083351877165654,0.1860506378524322,80.32963978817142,72.43033000546147,-1.47655833228756,-3.9593833952001987,-5.04784440996378,-4.162772515015554,23.817499374534517,0.6099967956542969,3.120741202125579,3.222501182556158,-2.412789510836099,8.857791875948415,0.40485583586003315,6.040146529252283,-2.9348095813983193,77.72288633316371,-4.544814915956508,2.817645346696128,9,-1.1950016021728587,-4.8500022888183665,-6.277501106262214,-5.47500133514405,-3.6300010681152415,1,-0.037171828952430985,-1.981841889886113,38.47999954223633,-1.2075480525275935,38.0099983215332,-1.5312598720875479,37.31999969482422,-0.037171828952430985
7667,2015-09-16,38.959999084472656,39.0,38.22000122070313,38.5,3243100.0,0.012737141882538383,1.8888794698992375,5.749856952126135,75.44578008112899,73.40316718230487,-1.5809931312070447,-4.146913398496544,-5.485672917003612,-4.64300350655688,24.782202897680875,0.7799987792968679,3.0786567817202197,3.3854990005493164,-2.3175506443019884,9.088548645400621,0.533974178123664,6.237023822974969,-2.815542269832555,98.09519311464808,17.271765782996567,2.851524822425653,9,-1.3349990844726562,-5.299999237060547,-6.767498970031738,-5.964999198913574,-3.799999237060547,2,-0.10600609215783974,-4.083351877165654,38.47000122070313,-1.981841889886113,38.47999954223633,-1.2075480525275935,38.0099983215332,-0.10600609215783974
7668,2015-09-17,38.22999954223633,39.099998474121094,38.11000061035156,38.959999084472656,3568700.0,-0.01873715501516182,-1.041238167524648,-1.5869586850878212,66.26504301359708,73.5313810846162,-0.635658654837215,-3.1034783319549533,-4.701884478820148,-3.90642485866114,25.228496146315166,0.9899978637695312,2.930108116137255,2.355499458312991,-3.2369517685884404,7.947950685214423,-0.4407261551377246,5.151725071763707,-1.5144340905242473,58.373259886727226,-20.302385387047053,2.796225613450716,9,-0.5550003051757812,-4.520000457763672,-6.03749942779541,-5.234999656677246,-3.029998779296875,3,-0.07193303774335158,1.8888794698992375,38.959999084472656,-4.083351877165654,38.47000122070313,-1.981841889886113,38.47999954223633,-0.07193303774335158
7669,2015-09-18,37.52999877929688,38.02000045776367,37.47000122070313,37.88000106811523,6652800.0,-0.01831024774578116,-1.3404352025453505,0.47945549081596045,59.749975442909836,72.84892932939546,0.21380747385940424,-2.026973318548592,-3.9599554938223633,-3.2100758462259407,25.074581894776948,0.759998321533196,2.9639761020226274,1.350498771667489,-3.8746484087913515,6.575645952126333,-1.2620748185619348,3.963072361896913,-0.3375467231029958,3.680838017851893,-70.16550746109124,2.612573590229422,9,0.4700012207031179,-3.819999694824226,-5.337498664855964,-4.5349988937378,-2.779998779296882,4,-0.07540629119121056,-1.041238167524648,38.22999954223633,1.8888794698992375,38.959999084472656,-4.083351877165654,38.47000122070313,-0.07540629119121056
7670,2015-09-21,37.560001373291016,38.060001373291016,37.310001373291016,37.77000045776367,4539300.0,0.0007994296554756364,-1.1126787805847778,0.5999934605617621,55.64737322191212,71.43654528448346,0.37008502997860404,-1.5554869104085327,-3.9551986922370332,-3.2298610427494054,23.619125261230593,0.75,2.8727072009734655,1.0115013122558594,-3.4103068693416745,5.433309493853393,-1.199402778542911,3.22240540305463,1.5399971008300781,13.96650306774615,-54.837981300160976,2.210904090798768,9,0.4399986267089844,-3.8500022888183594,-5.380001068115234,-4.565001487731934,-3.0500030517578196,0,-0.06629397197619491,-1.3404352025453505,37.52999877929688,-1.041238167524648,38.22999954223633,1.8888794698992375,38.959999084472656,-0.06629397197619491
7671,2015-09-22,36.97000122070313,37.38999938964844,36.52999877929688,37.25,4064700.0,-0.015708203701170098,2.071444141689348,1.3333333333332995,61.679396870786846,70.68910136769024,0.9450244567924884,-0.37844756176119887,-3.350440649862769,-2.6296174991450414,20.949876595954635,1.0300025939941335,2.787953627662006,0.03650112152100604,-2.758624230750172,2.831626473792184,-1.3610615546145794,1.4340637976565915,2.0941973114013592,17.120719597452958,-50.69533899814667,1.3975626761355886,9,0.8449974060058523,-3.260002136230476,-4.707501411437995,-3.97500133514405,-2.260002136230476,1,-0.044901265691127956,-1.1126787805847778,37.560001373291016,-1.3404352025453505,37.52999877929688,-1.041238167524648,38.22999954223633,-0.044901265691127956
7672,2015-09-23,36.849998474121094,37.18999862670898,36.65999984741211,37.13000106811523,2166600.0,-0.003245949218817934,1.650009059957906,1.0000136239782016,53.69716181547101,68.72355794206467,1.0728101731755402,0.05134668256333441,-3.223862562171078,-2.5084277480666586,21.95255106597971,0.5299987792968679,2.6998872180688878,-0.2785015106201172,-2.3553743467546298,1.7983713255143954,-1.3169379286873735,0.7599349074471391,2.1128320678710963,12.451351471701232,-52.447067541463156,1.0384364180672556,9,0.9650001525878906,-3.1399993896484375,-4.57499885559082,-3.9249982833862305,-2.3899993896484375,2,-0.0545454112554381,2.071444141689348,36.97000122070313,-1.1126787805847778,37.560001373291016,-1.3404352025453505,37.52999877929688,-0.0545454112554381
7673,2015-09-24,36.61000061035156,36.77999877929688,36.31999969482422,36.65999984741211,3657800.0,-0.00651283239368583,2.172439194433011,0.17856704949524302,49.0230860128791,65.3220555233852,1.3427028643138712,0.41998957182407537,-2.9747843987129556,-2.275971278760366,22.41686391767212,0.529998779296875,2.456077120600895,-0.5864994049072294,-2.4858762012364295,1.3128773914219707,-1.536187803071833,0.3631889932573742,2.255516661132816,16.66670320587726,-44.78578719695241,0.9496883981646016,9,1.0999984741210938,-2.9000015258789062,-4.335000991821289,-3.685000419616699,-1.5800018310546875,3,-0.03960668502500553,1.650009059957906,36.849998474121094,2.071444141689348,36.97000122070313,-1.1126787805847778,37.560001373291016,-0.03960668502500553
7674,2015-09-25,36.52999877929688,37.099998474121094,36.33000183105469,36.72000122070313,4980400.0,-0.0021852452805494194,-1.6101743133501674,3.8001068131532767,49.19786023531427,61.22614627579674,1.3306176498065057,0.58761244662373,-2.9019189904751173,-2.2013382245936626,22.328868893859948,0.7699966430664062,2.211908883971873,-0.7030012130737262,-2.515450415324217,1.1094479891767648,-1.6092258141989717,0.2032233880515193,2.1827874375878835,12.068901258630056,-46.08159728153017,0.9062246011252462,9,1.1800003051757741,-2.819999694824226,-4.254999160766609,-3.604998588562019,-1.0999984741211009,4,-0.03640837834112376,2.172439194433011,36.61000061035156,1.650009059957906,36.849998474121094,2.071444141689348,36.97000122070313,-0.03640837834112376
7675,2015-09-28,35.52000045776367,36.97999954223633,35.40999984741211,36.52000045776367,3292100.0,-0.027648463051841654,-1.573767416264352,5.263090266623836,30.32491024445723,55.67006521538406,2.0971190276610443,1.6465908412912853,-1.8458198826993097,-1.2002411791272891,21.949237746268384,1.5699996948242188,1.9086986587401427,-1.6904994964599638,-3.578561382154298,0.19756238923437053,-2.6345304393071345,-0.7464685536127931,3.0492185677974604,5.555587665809323,-45.584113117658376,0.9440309428471683,9,1.7349987030029297,-1.8100013732910156,-3.1750006675720215,-2.5950002670288086,0.220001220703125,0,-0.021677940536044438,-1.6101743133501674,36.52999877929688,2.172439194433011,36.61000061035156,1.650009059957906,36.849998474121094,-0.021677940536044438
7676,2015-09-29,35.970001220703125,36.06999969482422,35.31999969482422,35.470001220703125,3986100.0,0.012668940234799253,1.1428664850136239,-0.5,36.66093915066863,51.3606384453329,1.4027096222515638,1.197333731375494,-2.243217864790438,-1.6693905599586287,21.20305526304781,0.75,1.4246024219233249,-1.2019987106323242,-3.160543683182553,0.7565462619179044,-2.1812711969074385,-0.2227262243572099,2.3464802706060865,34.75945974064137,-13.384881703301637,0.9792724862751143,9,1.2399978637695312,-2.2600021362304688,-4.417501449584961,-3.345001220703125,-1.4900016784667969,1,-0.04058945926111346,-1.573767416264352,35.52000045776367,-1.6101743133501674,36.52999877929688,2.172439194433011,36.61000061035156,-0.04058945926111346
7677,2015-09-30,37.11999893188477,37.22999954223633,36.38000106811523,36.45000076293945,6084700.0,0.03197102230065396,-1.09876799035489,1.3399963378906392,48.520704048828186,49.38904522702525,-0.03994031224033279,0.189359285458103,-3.321651876578848,-2.8398680386684063,21.21687159096723,1.2599983215332031,0.8188852375860307,-0.13600101470946413,-1.9179144143761135,1.6459123849571853,-1.0269577145427888,0.7549556851238606,0.8968343797759388,94.24080528066025,44.62234000146219,0.8909566998333239,9,-0.42999839782715554,-1.1100006103515696,-6.4624996185302805,-5.279998779296882,-2.099998474121101,2,-0.06492456672303437,1.1428664850136239,35.970001220703125,-1.573767416264352,35.52000045776367,-1.6101743133501674,36.52999877929688,-0.06492456672303437
7678,2015-10-01,37.15999984741211,37.27999877929688,36.58000183105469,37.25,3612400.0,0.0010776109018952873,8.333435060145188,-0.1343289530620132,43.044203034276045,47.532848292732595,-0.27678971228155547,0.21803076888149064,-3.2981425899372425,-2.90607221628197,21.233478935152142,0.6999969482421946,0.4151324373201106,-0.1325000762939439,-1.8725889199674697,1.607588767379582,-1.0025444981307103,0.7375443455428226,0.587150102564955,93.87760265627581,46.724405748290806,0.8700444218367641,10,-0.4699993133544922,-0.9850006103515625,-5.774999618530277,-5.319999694824219,-1.75,3,-0.07265879370361428,-1.09876799035489,37.11999893188477,1.1428664850136239,35.970001220703125,-1.573767416264352,35.52000045776367,-0.07265879370361428
7679,2015-10-02,37.77999877929688,37.77999877929688,36.540000915527344,36.68999862670898,2430700.0,0.016684578429242203,1.275225119602975,-12.11109227313202,44.40893809402808,46.284133278523264,-0.9583807657822447,-0.3356953609171853,-3.84031459947127,-3.54622072044625,20.97781781605022,1.2399978637695384,0.07722039411366666,0.43449897766114276,-1.2967183762908832,2.1657163316131687,-0.43110969931487375,1.3001076546371593,-2.4599990844726634,100.0,54.97716306904965,0.865608676976014,10,-1.2299995422363352,-0.7049999237060618,-5.979999542236335,-5.9399986267089915,-2.4199981689453196,4,-0.0727898382439065,8.333435060145188,37.15999984741211,-1.09876799035489,37.11999893188477,1.1428664850136239,35.970001220703125,-0.0727898382439065
7680,2015-10-05,37.68000030517578,38.11999893188477,37.22000122070313,37.97000122070313,4609300.0,-0.0026468628203317746,2.050858635493642,-0.26605584856004255,43.779518855422275,44.29525794348275,-0.9382358968670985,-0.16043826165947905,-3.6491513538299643,-3.4575776024212956,20.91619726364521,0.8999977111816406,-0.1494050074406914,0.2815004348754897,-1.4208600427992266,1.983860912550206,-0.5696798039618685,1.1326806737128479,-2.3108006286621077,84.28575905003092,41.606479848343824,0.8511802388373589,10,-0.9600009918212891,-0.5350017547607422,-5.245000839233398,-5.245000839233398,-3.020000457763672,0,-0.059713375312551054,1.275225119602975,37.77999877929688,8.333435060145188,37.15999984741211,-1.09876799035489,37.11999893188477,-0.059713375312551054
7681,2015-10-06,37.31999969482422,37.93999862670898,36.9900016784668,37.72000122070313,3404700.0,-0.009554156248297918,1.2619073569482502,1.379311252005989,36.81672775087456,42.41965415852759,-0.5848725236334502,0.17880117030836828,-3.1873944957493308,-3.0891063336789273,20.319127279707416,0.9499969482421804,-0.2908882117211533,-0.05950012207031108,-1.7561648148972608,1.6371645707566387,-0.9078324684837824,0.7888322243431602,-1.840768048095704,54.02297590599168,17.595275564636985,0.8483323464134734,10,-0.6000003814697266,-0.1750011444091797,-4.885000228881836,-4.885000228881836,-2.970001220703132,1,-0.0423364959613477,2.050858635493642,37.68000030517578,1.275225119602975,37.77999877929688,8.333435060145188,37.15999984741211,-0.0423364959613477
7682,2015-10-07,37.290000915527344,37.599998474121094,37.099998474121094,37.5,3300800.0,-0.00080382581838645,1.4390479912168073,0.5249957084819377,41.485520391697506,41.582146867285196,-0.5429977076485244,0.20099035419739408,-3.056146708401826,-3.0470529047354376,19.410729624604905,0.5,-0.39816314886603266,-0.07799892425536825,-1.7737715172050272,1.6177736686942907,-0.9258852207302013,0.7698873722194648,-1.7051385773925816,47.46841402554863,13.245926601276814,0.84788629647483,10,-0.5700016021728516,-0.1450023651123047,-4.660001754760742,-4.660001754760742,-3.2999992370605398,2,-0.07535535812016958,1.2619073569482502,37.31999969482422,2.050858635493642,37.68000030517578,1.275225119602975,37.77999877929688,-0.07535535812016958
7683,2015-10-08,37.25,37.400001525878906,36.599998474121094,37.209999084472656,2520000.0,-0.001072698164260144,3.7058453943677776,-0.19048138056312444,47.119354484230946,41.35120178383149,-0.4499866431950039,0.2482037151211216,-2.912951615665193,-3.0030911361109602,18.680550241898292,0.8000030517578125,-0.5125516255954707,-0.11449985504150106,-1.810978388180395,1.5819786780973928,-0.9627391216109515,0.7337394115279494,-1.5637321981152397,44.93670733267803,6.567902775899839,0.8482392665694474,10,-0.5300006866455078,-0.04000091552734375,-4.620000839233398,-4.620000839233398,-5.209999084472656,3,-0.0598657595231229,1.4390479912168073,37.290000915527344,1.2619073569482502,37.31999969482422,2.050858635493642,37.68000030517578,-0.0598657595231229
7684,2015-10-09,36.95000076293945,37.15999984741211,36.61999893188477,37.099998474121094,2890500.0,-0.008053670793571777,2.999999999999947,-3.749856952126645,44.0545717646814,42.876719730523064,-0.09403339580686776,0.48983285981292823,-2.5111165783530893,-2.6990789194136156,17.670065227598933,0.6300010681152273,-0.5597736408728622,-0.36149921417236186,-2.0391949208238103,1.3161964924790865,-1.200347067498086,0.47734863915336234,-1.1663837158546926,23.026459434973127,-17.667786184604104,0.838847853325724,10,-0.23000144958496094,0.2599983215332031,-4.320001602172852,-4.320001602172852,-5.320001602172852,4,-0.04167796708334448,3.7058453943677776,37.25,1.4390479912168073,37.290000915527344,1.2619073569482502,37.31999969482422,-0.04167796708334448
7685,2015-10-12,37.15999984741211,37.4900016784668,36.88999938964844,37.0099983215332,1888600.0,0.0056833309915187424,-2.076939629875973,-1.0000254317031612,51.99998715048302,44.581058397169116,-0.05244965189372408,0.18537661072909373,-2.6202205318031844,-2.88464255860719,16.395580762408656,0.6000022888183594,-0.5507644792947417,-0.08550014495849467,-1.6709663586727999,1.4999660687558105,-0.8782332518156437,0.7072329618986544,-1.2829275249353458,41.79114250170118,-1.8071283937042537,0.7927331068571524,10,0.09000015258789062,0.049999237060546875,-4.409999847412109,-4.409999847412109,-6.450000762939453,0,-0.048439161583739954,2.999999999999947,36.95000076293945,3.7058453943677776,37.25,1.4390479912168073,37.290000915527344,-0.048439161583739954
7686,2015-10-13,37.040000915527344,37.38999938964844,36.93999862670898,37.0099983215332,2934400.0,-0.003229250063980338,-4.294064849096466,0.20001525863384365,52.00002891143624,44.96765004857001,0.26294147434231974,0.20316698993551086,-2.388324441530571,-2.761894232949075,14.998715750415768,0.45000076293946023,-0.5368763571629529,-0.1339990615844755,-1.6123104285587928,1.3443123053898418,-0.8731547450716377,0.6051566219026867,-1.073211528674257,44.000244140625,-3.391755479964843,0.7391556834871588,10,0.28999900817871094,0.1699981689453125,-3.1400012969970703,-4.290000915527344,-5.710000991821293,1,-0.06425488685983072,-2.076939629875973,37.15999984741211,2.999999999999947,36.95000076293945,3.7058453943677776,37.25,-0.06425488685983072
7687,2015-10-14,34.830001831054695,37.0,34.740001678466804,36.79999923706055,6409900.0,-0.05966520058983604,-1.1023262580973763,-65.66090273362977,36.755948833053544,44.26895513732306,2.362372312752335,2.20072498681575,-0.08947911752120774,-0.5495145226654543,13.586454248864104,2.2999992370605398,-0.3635886209201544,-2.137498283386222,-3.7157959669854534,-0.5592005997869904,-2.9266471251858377,-1.3483494415866062,3.289997100830078,3.2727328213778497,-46.02273965725055,0.7891488417996159,10,1.5999984741210938,2.0899982452392507,-0.5625019073486399,-1.7950019836425852,-4.160001754760749,2,-0.013781318739571002,-4.294064849096466,37.040000915527344,-2.076939629875973,37.15999984741211,2.999999999999947,36.95000076293945,-0.013781318739571002
7688,2015-10-15,35.47999954223633,35.4900016784668,34.75,34.830001831054695,3432500.0,0.018662006230562245,1.2089536942671533,-0.3299485112010866,42.79834874127886,44.09000076479538,1.6192910442044521,1.4062393485223055,-0.6425352883368234,-1.1864618556483393,12.208947582055533,0.7400016784667969,-0.23691956286810267,-1.3500005722045927,-2.9442659627040086,0.24426481829482327,-2.1471332674543007,-0.5528678769548847,2.5723994445800855,26.909013227982765,-25.976088355099417,0.7971326952497095,10,0.9500007629394602,1.4400005340576172,-0.47749996185302734,-2.1599998474121094,-4.969999313354489,3,-0.041995430749535156,-1.1023262580973763,34.830001831054695,-4.294064849096466,37.040000915527344,-2.076939629875973,37.15999984741211,-0.041995430749535156
7689,2015-10-16,34.700000762939446,35.540000915527344,34.490001678466804,35.5099983215332,5262000.0,-0.021984182338231184,1.4137837292713349,-1.246154478176945,44.19262843823041,44.135901829551834,2.1416654939536173,2.0694529642463664,0.2560318320252932,-0.4051607367796777,11.462254830130709,1.0499992370605398,-0.2985773258012472,-1.988499450683598,-3.807663215242677,-0.1693356861245192,-2.8980813329631374,-1.0789175684040586,3.2861502777099787,6.9999694824214185,-49.7292185998418,0.909581882279541,10,1.5149993896484446,2.0949993133544993,0.33749866485596414,-1.3800010681152273,-3.9200000762939347,4,-0.0766570544359485,1.2089536942671533,35.47999954223633,-1.1023262580973763,34.830001831054695,-4.294064849096466,37.040000915527344,-0.0766570544359485
7690,2015-10-19,35.06999969482422,35.169998168945305,34.59999847412109,34.68000030517578,2629600.0,0.010662793191634323,-1.0727146622277173,-0.4814821791876983,43.552986672583664,44.88437504307507,1.522623648918504,1.5845872357656106,0.022628568144916983,-0.7688184901024755,10.829748284854118,0.5699996948242188,-0.3219070520022598,-1.4940004348754883,-3.4007457495254982,0.4127448797745217,-2.4473730922004933,-0.5406277775504833,2.776305371337898,19.99994738344427,-37.87621796400144,0.9533726573250059,10,0.9750003814697266,1.7250003814697266,-0.032500267028808594,-1.75,-3.5399990081787074,0,-0.098089551297182,1.4137837292713349,34.700000762939446,1.2089536942671533,35.47999954223633,-1.1023262580973763,34.830001831054695,-0.098089551297182
7691,2015-10-20,35.310001373291016,35.54999923706055,35.029998779296875,35.040000915527344,2431900.0,0.006843503865277212,-2.5861515593964985,0.6923099495285419,35.090610176393795,44.173829463596874,1.0812217405921558,1.2794438009902578,-0.0922584153923296,-1.0093219397029287,10.743089338368378,0.5200004577636719,-0.40567235317391237,-1.1709987640380888,-3.146606069545207,0.8046085414690296,-2.1588024167916444,-0.18319511128453314,2.4020515573632863,32.669332397135896,-19.755698694158454,0.9878036527535592,10,0.6800003051757812,1.4849987030029297,-0.02750110626220703,-1.7450008392333984,-3.360000610351566,1,-0.13027476946794647,-1.0727146622277173,35.06999969482422,1.4137837292713349,34.700000762939446,1.2089536942671533,35.47999954223633,-0.13027476946794647
7692,2015-10-21,34.84000015258789,35.560001373291016,34.759998321533196,35.470001220703125,2054300.0,-0.013310710915424684,-1.025312054854034,-2.3333333333333335,32.15382755435367,42.51099313805495,1.3043041873510361,1.6771272625491491,0.4938504782326163,-0.537291430067782,10.734365584329158,0.8000030517578196,-0.5026146819014343,-1.5405000686645494,-3.637820744705614,0.5568206073765154,-2.5891604066850817,-0.491839730644017,2.7431707279789137,32.71014709762018,-13.873613354025501,1.0486603380205335,10,1.1500015258789062,1.9549999237060547,0.6074991226196289,-1.220001220703125,-3.3600006103515625,2,-0.10074627478499365,-2.5861515593964985,35.310001373291016,-1.0727146622277173,35.06999969482422,1.4137837292713349,34.700000762939446,-0.10074627478499365
7693,2015-10-22,35.15999984741211,35.45000076293945,34.810001373291016,34.950000762939446,2676000.0,0.00918483620616306,-1.6122537952510705,-0.333331314978425,28.87095295550148,40.8239243814794,0.733830703383056,1.3100966640643605,0.28865606234180774,-0.8597673354563398,11.038560015819467,0.6399993896484375,-0.5255746435482536,-1.1480003356933608,-3.311131945166366,1.0151312737796445,-2.229566140429867,-0.06643453095685459,2.299444265070697,62.61666916226347,21.848284613320914,1.0815658047365029,10,0.8300018310546875,1.635000228881836,0.4825000762939453,-1.5,-3.379999160766598,3,-0.1277019280604076,-1.025312054854034,34.84000015258789,-2.5861515593964985,35.310001373291016,-1.0727146622277173,35.06999969482422,-0.1277019280604076
7694,2015-10-23,35.20000076293945,35.779998779296875,35.09000015258789,35.529998779296875,3807300.0,0.0011376824715854106,-1.5090893958204732,-1.5714259763850513,29.804549433604038,38.35776463515951,0.46878450545641215,1.2283235611284624,0.3662922760335192,-0.9068271295891179,10.976959199247785,0.6899986267089844,-0.6006454837299273,-1.041499519348143,-3.2570351828287087,1.1740361441324225,-2.149267351088426,0.0662683123921397,2.1406656521827117,50.84763844438008,14.940153888368016,1.1077678317402815,10,0.7399997711181641,1.1049995422363352,0.49249839782714844,-1.4900016784667969,-3.8299999237060547,4,-0.13323864864785773,-1.6122537952510705,35.15999984741211,-1.025312054854034,34.84000015258789,-2.5861515593964985,35.310001373291016,-0.13323864864785773
7695,2015-10-26,34.75,35.36000061035156,34.700000762939446,35.18000030517578,3315700.0,-0.012784112306419071,-1.4905711982495138,1.3030390604228559,29.373985093891832,35.84375976654348,0.6045507892893411,1.7051014943290994,0.901145266320853,-0.45795136594000496,11.863471062835016,0.6599998474121165,-0.7399368710129721,-1.453000259399417,-3.746708260443782,0.8407077416449482,-2.5998542599215995,-0.30614625887723435,2.476639825655951,4.629567490243108,-27.789029751978834,1.1468540005221814,10,0.9950008392333984,1.5550003051757884,1.1049995422363281,-1.0400009155273438,-3.8500003814697266,0,-0.11424458455696374,-1.5090893958204732,35.20000076293945,-1.6122537952510705,35.15999984741211,-1.025312054854034,34.84000015258789,-0.11424458455696374
7696,2015-10-27,34.509998321533196,34.950000762939446,34.06999969482422,34.75,2689600.0,-0.006906523121346875,1.7499895692394278,0.5581430421745699,28.41612432598606,34.91711259909153,0.5005708684147621,1.9290168744497223,1.2333416061535374,-0.2204817060305473,13.03507249412348,0.8800010681152273,-0.8592276821674929,-1.620001792907722,-4.034675987256982,0.7946724014415381,-2.827338890082352,-0.41266469573309195,2.6071759782351904,25.730927618868737,-4.5863481910037684,1.2073370971746296,10,0.41500091552735086,1.5850009918212962,1.345001220703132,-0.7999992370605398,-3.2099990844726456,1,-0.08635171775793038,-1.4905711982495138,34.75,-1.5090893958204732,35.20000076293945,-1.6122537952510705,35.15999984741211,-0.08635171775793038
7697,2015-10-28,34.709999084472656,34.93000030517578,34.34999847412109,34.61999893188477,3403500.0,0.005795444006575501,1.1886754428266317,-0.37499801319236176,30.757564373031286,33.57924766928625,0.31486947372881247,1.6223882356757002,1.1284709617373068,-0.41804511681633016,13.385733818367534,0.5800018310546946,-1.0580879343635843,-1.2995010375976577,-3.7464753136507625,1.1474732384554471,-2.5229881756242136,-0.07601389957110172,2.224344738999079,37.42688492993,8.588787253744758,1.223487138026553,10,0.21500015258789062,1.385000228881836,1.052499771118164,-1.0,-3.6899986267089844,2,-0.07951594336883394,1.7499895692394278,34.509998321533196,-1.4905711982495138,34.75,-1.5090893958204732,35.20000076293945,-0.07951594336883394
7698,2015-10-29,34.459999084472656,35.09000015258789,34.27000045776367,34.939998626708984,2851000.0,-0.007202535482400463,1.1025563277303116,-5.3333192048493165,30.992351385492427,32.11255021898202,0.45255793765073093,1.7494339514934794,1.4787825961214196,-0.15969188419224167,13.64631530533083,0.8199996948242188,-1.2767344688027649,-1.4145009994506808,-3.891948684507682,1.0629466856063203,-2.6532248419791813,-0.1757771569221802,2.3024840912802276,22.80699406156166,-6.486730505237087,1.2387238425285,10,0.4650001525878906,1.635000228881836,1.302499771118164,-0.75,-3.549999237060547,3,-0.08647706388300769,1.1886754428266317,34.709999084472656,1.7499895692394278,34.509998321533196,-1.4905711982495138,34.75,-0.08647706388300769
7699,2015-10-30,35.029998779296875,35.20000076293945,34.299999237060554,34.59999847412109,4199900.0,0.016540908588736913,1.337653330162675,-0.8958348234508886,34.587546200070136,31.11639016648052,-0.07343085961310436,1.014881193446925,1.0435765028181265,-0.7241662005626495,13.503991070412619,0.9000015258788991,-1.2039868426988036,-0.7070013046264663,-3.0402137085369674,1.6262110992840348,-1.8736075065817204,0.45960489732878784,1.5709353876002865,74.41848086442752,44.77623563917362,1.1666062019552506,10,-0.10499954223632812,1.0650005340576172,0.6800003051757812,-1.3199996948242188,-4.169998168945316,4,-0.09277756796760583,1.1025563277303116,34.459999084472656,1.1886754428266317,34.709999084472656,1.7499895692394278,34.509998321533196,-0.09277756796760583
7700,2015-11-02,35.43000030517578,35.540000915527344,34.919998168945305,35.139999389648445,2299000.0,0.011418827856634506,1.431373135668046,0.6744202551409386,38.803893854890894,31.52897724186909,-0.46600100324453564,0.4613248557503127,0.8260931845764645,-1.115940913611496,12.959206674063134,0.6200027465820384,-1.2149178197264874,-0.19449977874755575,-2.3429045520733425,1.953904994578231,-1.2687021654104456,0.8797026079153341,1.0190777933970026,92.5169714961905,62.01860153698574,1.0742023866628918,11,-0.5050010681152344,0.6649990081787109,0.279998779296875,-1.720001220703125,-4.909999847412109,0,-0.11459213748155905,1.337653330162675,35.029998779296875,1.1025563277303116,34.459999084472656,1.1886754428266317,34.709999084472656,-0.11459213748155905
7701,2015-11-03,35.7400016784668,36.5099983215332,35.36000061035156,35.43000030517578,3943600.0,0.008749685876963786,-4.111092273131861,1.0689668780090236,58.60112508229705,34.46756585608502,-0.7918654508113363,0.02833771015937714,0.7353118953036528,-1.4158293109812021,12.467054762804759,1.1499977111816406,-1.172939812982186,0.19450149536132955,-1.8022382991893195,2.1912412899119786,-0.803868401913995,1.192871392636654,-1.6700019836425781,65.6251170806639,30.37409974119248,0.998369897275325,11,-0.45000267028808594,0.3549976348876953,-0.25750255584716797,-2.0300025939941406,-5.420001983642578,1,-0.13542254707986223,1.431373135668046,35.43000030517578,1.337653330162675,35.029998779296875,1.1025563277303116,34.459999084472656,-0.13542254707986223
7702,2015-11-04,34.47999954223633,35.65999984741211,34.40999984741211,35.599998474121094,4800300.0,-0.03525467479173661,1.016126303224953,-3.612883775303021,41.52543687914286,35.8736196253785,0.4600829574307639,1.1246911646082296,2.0857770644038567,-0.15166097972004877,12.051856010878984,1.3300018310546875,-1.1824588229609034,-0.9250005722045884,-2.796409273708278,0.9464081292991011,-1.8607049229564367,0.010703778547259901,-0.3611998748779328,9.374968068909848,-25.81875425376388,0.9357043507518465,11,0.8099994659423828,1.614999771118164,0.9799995422363281,-0.7700004577636719,-4.689998626708984,2,-0.09222738826549093,-4.111092273131861,35.7400016784668,1.431373135668046,35.43000030517578,1.337653330162675,35.029998779296875,-0.09222738826549093
7703,2015-11-05,35.02000045776367,35.040000915527344,34.200000762939446,34.630001068115234,3183300.0,0.015661279660571514,2.9069746810738253,-0.3482140728403514,52.82684678831443,38.431652664790775,-0.11383641621468144,0.431164300892668,1.5702319974022672,-0.6886244626658282,12.205633068084595,0.8400001525878977,-1.1420743172428445,-0.27349967956543253,-1.9361459702917116,1.3891466111608466,-1.1048228249285685,0.5578234657977035,-0.8533768173217808,35.49785980394768,-3.127425238956178,0.8313231453631392,11,0.26999855041503906,1.0749988555908203,1.3299989700317383,-1.3100013732910156,-5.120000839233398,3,-0.11422044396670561,1.016126303224953,34.47999954223633,-4.111092273131861,35.7400016784668,1.431373135668046,35.43000030517578,-0.11422044396670561
7704,2015-11-06,35.40999984741211,35.68000030517578,34.84000015258789,34.880001068115234,3209000.0,0.011136475858097183,-1.7540961052605248,1.3589733557650925,52.99295289866023,41.05598242087615,-0.5262562594067077,-0.08445360916794442,1.19199367787094,-1.067220222122927,12.127899629857438,0.8400001525878906,-1.0225718049640662,0.19349975585937784,-1.2777591384659175,1.6647586501846732,-0.5421296913032663,0.929129203022022,-1.2099990844726634,52.38096810843674,10.92879313783741,0.7356294471626468,11,-0.12000083923339844,0.6849994659423828,1.0225000381469727,-1.7000007629394531,-5.369998931884766,4,-0.1270827455349135,2.9069746810738253,35.02000045776367,1.016126303224953,34.47999954223633,-4.111092273131861,35.7400016784668,-0.1270827455349135
7705,2015-11-09,35.36000061035156,35.599998474121094,35.009998321533196,35.34000015258789,4365200.0,-0.0014120089600678787,1.3600186158647125,0.03773679967754937,50.455365685709786,43.50478701640101,-0.4253599440865372,-0.18574320433142333,1.2479349667983826,-1.02195947481178,11.75806581727399,0.5900001525878977,-0.9042447171627188,0.23350048065185547,-0.923925358493193,1.390926319796904,-0.3452124389206688,0.8122134002243797,-1.1599998474121165,50.21649668401737,7.33719915269338,0.5787129195725225,11,-0.005001068115234375,0.7349987030029297,1.452498435974121,-1.6500015258789062,-4.659999847412113,0,-0.12726244124222774,-1.7540961052605248,35.40999984741211,2.9069746810738253,35.02000045776367,1.016126303224953,34.47999954223633,-0.12726244124222774
7706,2015-11-10,34.65999984741211,35.54999923706055,34.34000015258789,35.25,4301100.0,-0.019796401325132607,1.033614253520585,-29.49933244325768,48.42657319339019,45.4680102186631,0.3331952062654864,0.34447296876362543,1.9210430098146958,-0.3298577880520668,11.597035096397013,1.2099990844726562,-0.8116873704606817,-0.3475002288818345,-1.092473732348914,0.39747327458524495,-0.7199869806153743,0.024986522851705217,-0.41379913330078466,31.081028834481078,-12.54408659557669,0.37248675173353935,11,0.6949996948242188,1.3449993133544922,2.2724990844726562,-0.9500007629394531,-4.860000610351559,1,-0.11944603023296174,1.3600186158647125,35.36000061035156,-1.7540961052605248,35.40999984741211,2.9069746810738253,35.02000045776367,-0.11944603023296174
7707,2015-11-11,34.34999847412109,34.779998779296875,34.209999084472656,34.68000030517578,5831800.0,-0.008944067358793384,1.1509471987101976,0.5593249927262267,42.907181438291836,46.791880224529706,0.6557157273012137,0.6499954864738697,2.241904346323551,-0.029159270904450807,11.549352202909898,0.5699996948242188,-0.6842573055723946,-0.6335014343261776,-1.4315864835845957,0.1645836149322406,-1.0325439589553866,-0.23445890969696848,2.1599998474121165,10.134983619994125,-29.803621882281483,0.399042524629208,11,1.0050010681152415,1.4850006103515696,2.582500457763679,-0.6399993896484304,-5.309997558593743,2,-0.11732165817512408,1.033614253520585,34.65999984741211,1.3600186158647125,35.36000061035156,-1.7540961052605248,35.40999984741211,-0.11732165817512408
7708,2015-11-12,33.990001678466804,34.529998779296875,33.779998779296875,34.25,5624700.0,-0.010480256525353226,-1.2058689883820732,0.787869330004123,39.96685075882668,47.38958073105822,1.0527389951610218,0.9408813983281235,2.5768862238951513,0.3201452056230423,11.636228701916831,0.75,-0.5286462014664934,-0.9189983367919865,-1.7961931429429399,-0.04180353064103315,-1.3575957398674632,-0.4804009337165098,2.4739966583251913,11.052775290419067,-26.369670105440367,0.43859740307547523,11,1.154996871948235,1.644998550415032,2.9424972534179616,-0.28000259399414773,-4.8400020599365305,3,-0.12356577097788812,1.1509471987101976,34.34999847412109,1.033614253520585,34.65999984741211,1.3600186158647125,35.36000061035156,-0.12356577097788812
7709,2015-11-13,32.040000915527344,33.75,31.540000915527344,33.169998168945305,11791300.0,-0.05736983426437481,-1.0751191870565184,4.346171339701076,32.005333479234025,46.634185133763005,2.8317994817248717,2.8262892290318575,4.469348109461471,2.263015037464257,12.073858831051156,2.4500007629394602,-0.4475519342986729,-2.73599910736084,-4.291206397324046,-1.1807918173976333,-3.513602752342443,-1.9583954623792366,4.316637438964847,12.315278341526481,-28.04674154732787,0.7776036449816045,11,1.9849987030029297,2.4750003814697266,4.9249982833862305,1.6699981689453125,-1.8800010681152344,4,-0.06679154918375718,-1.2058689883820732,33.990001678466804,1.1509471987101976,34.34999847412109,1.033614253520585,34.65999984741211,-0.06679154918375718
7710,2015-11-16,31.6299991607666,32.029998779296875,30.82999992370605,31.0,10742000.0,-0.012796558771696054,-1.4742261959772505,-0.5575227363261372,31.298722498594955,43.600584846684995,2.9570502988412244,3.125612643185974,4.81908426952721,2.665026016811794,12.667533074533544,1.2100009918212926,-0.36275820441530726,-2.9740008354186998,-5.061955592880786,-0.8860460779566139,-4.017978214149743,-1.9300234566876568,4.437640947387699,16.94913884409005,-24.220001907530936,1.0439773787310413,11,1.6250009536743164,2.530001640319824,5.335000038146973,2.0799999237060547,-1.0299987792968714,0,-0.05026867807228619,-1.0751191870565184,32.040000915527344,-1.2058689883820732,33.990001678466804,1.1509471987101976,34.34999847412109,-0.05026867807228619
7711,2015-11-17,30.709999084472656,31.45000076293945,30.309999465942386,31.440000534057614,8426900.0,-0.029086313648566287,2.039995727549938,-1.1587340032273536,26.247047236067985,41.90298599745446,3.451468658782794,3.8823736251024954,5.632068710032584,3.5693690471244963,13.79645319736483,1.3199996948242152,-0.3722953247942584,-3.6640007972717257,-6.3517778354020535,-0.9762237591413978,-5.007889316336886,-2.3201122782065653,4.938629808925782,8.948538701901771,-31.343417974170233,1.3438885190651635,11,2.285000801086426,3.140000343322754,6.520000457763672,3.0,-0.20999908447265625,1,-0.00032557218597450976,-1.4742261959772505,31.6299991607666,-1.0751191870565184,32.040000915527344,-1.2058689883820732,33.990001678466804,-0.00032557218597450976
7712,2015-11-18,31.32999992370605,31.739999771118164,30.81999969482422,30.90999984741211,9614800.0,0.02018889149192038,-2.0666649712467375,-0.5753414277913187,32.19569512389617,39.61063581251909,2.612369024425046,3.1472929159824083,4.915853103982318,2.956956774336742,14.629102152098227,1.0300006866455078,-0.444085764799766,-2.8684999465942447,-5.86841100119155,0.13141110800306421,-4.368455473892897,-1.368544419295592,3.78476602694678,24.17063089408097,-17.5757363286173,1.4999555272986544,11,1.664999961853031,2.3249998092651403,5.939999580383304,2.379999160766605,-0.7999992370605398,2,-0.048835004480412225,2.039995727549938,30.709999084472656,-1.4742261959772505,31.6299991607666,-1.0751191870565184,32.040000915527344,-0.048835004480412225
7713,2015-11-19,30.670000076293945,31.32999992370605,28.649999618530273,29.209999084472656,21695400.0,-0.021066066039556963,-1.0775196778502822,3.476192206211627,25.45047652534612,36.550360659928636,2.8948555295422054,3.6403064177029165,5.476432797437795,3.62270040269658,15.841079405233364,2.6800003051757777,-0.7354850173201442,-3.303999805450438,-6.652692835234383,0.044693224333506976,-4.9783463203424105,-1.6296532905584655,3.964289225887839,39.60784915042584,1.911902731917401,1.674346514891973,11,1.4549989700317383,1.909998893737793,6.005000114440918,3.039999008178711,0.07999992370605469,3,-0.0531463696352088,-2.0666649712467375,31.32999992370605,2.039995727549938,30.709999084472656,-1.4742261959772505,31.6299991607666,-0.0531463696352088
7714,2015-11-20,30.51000022888184,31.10000038146973,29.79999923706055,31.059999465942386,9011500.0,-0.005216819270104089,3.1269807630592608,-0.3767115502945284,21.5277941813097,33.33618604832863,2.555425366611228,3.6163393038754315,5.510859329197334,3.773840194100952,17.500008985261143,1.3000011444091797,-0.8426571472869426,-3.2294996261596616,-6.861570196148637,0.4025709438293106,-5.045534911154146,-1.4134643411651737,3.4061743112617613,55.02961752007383,23.26566933814914,1.8160352849944867,11,1.5899991989135707,2.069998741149899,6.164999961853024,3.1999988555908168,-0.05000114440918324,4,-0.04457556867089574,-1.0775196778502822,30.670000076293945,-2.0666649712467375,31.32999992370605,2.039995727549938,30.709999084472656,-0.04457556867089574
7715,2015-11-23,30.78000068664551,30.899999618530273,30.35000038146973,30.459999084472656,5657200.0,0.008849572459461275,-1.0370379527753877,-0.5818219019413433,21.162799001703064,30.306877804807836,1.7516330781891476,3.197609798180874,5.100682072677497,3.4959807758106756,18.87761610443773,0.5499992370605433,-1.0878306974250407,-2.760999202728268,-6.5891821997271585,1.0671837942706226,-4.675090701227713,-0.8469077042288227,2.504232862904491,68.93206999783969,39.73902018671126,1.9140914984994444,11,0.9349985122680629,1.799998283386227,5.724999427795407,2.929998397827145,-0.3299999237060618,0,-0.020142976783701028,3.1269807630592608,30.51000022888184,-1.0775196778502822,30.670000076293945,-2.0666649712467375,31.32999992370605,-0.020142976783701028
7716,2015-11-24,31.53000068664551,31.81999969482422,30.10000038146973,30.270000457763672,6757300.0,0.024366471191321404,-1.149998629093502,3.9374810011145684,31.767626054139924,29.069149428790958,0.5709977000808912,2.3324972712472167,4.216652522619345,2.745117629022584,19.4075492026185,1.7199993133544886,-1.37498483421259,-1.8619993209838803,-5.762669157241529,2.038670515273772,-3.8123342391127046,0.08833559714494399,1.1981247911821207,90.85176652368582,56.70836022675963,1.9503349181288259,11,0.059998512268062854,1.049998283386227,4.889999389648434,2.179998397827145,-0.8800010681152379,1,-0.029495727400021376,-1.0370379527753877,30.78000068664551,3.1269807630592608,30.51000022888184,-1.0775196778502822,30.670000076293945,-0.029495727400021376
7717,2015-11-25,31.95000076293945,32.220001220703125,31.440000534057614,31.53000068664551,5396300.0,0.013320649132488871,-1.6000006357824543,0.33333333333332676,30.740280899521693,28.043974999979294,-0.251714264269868,1.7867297534934643,3.648943422399949,2.3191834045773554,19.817894983220558,0.7800006866455114,-1.6623720653518816,-1.3039993286132834,-5.203626308964974,2.5956276517384076,-3.2538128187891253,0.6458141615625621,0.2887496117724986,92.43696536160259,56.04976409519013,1.9498134901758448,11,-0.7500009536743129,0.6299982070922887,4.4425001144409215,1.7599983215332067,-0.8000011444091761,2,-0.04538343437604497,-1.149998629093502,31.53000068664551,-1.0370379527753877,30.78000068664551,3.1269807630592608,30.51000022888184,-0.04538343437604497
7718,2015-11-27,31.479999542236328,32.15999984741211,31.45000076293945,32.09000015258789,2834300.0,-0.014710522988415797,-1.1194060443189204,-1.4523821417704978,25.590069470112624,27.33116788785469,-0.19578889081168427,2.1313029600918867,3.9862623914786894,2.7849279804664633,20.457269866578898,0.7099990844726598,-1.9252292442723942,-1.6250005722045913,-5.558187435896876,2.3081862914876936,-3.5915940040507337,0.34159285964155117,-2.8299999237060547,69.42144331001951,33.609163184420815,1.966593431846142,11,-1.044999122619629,1.0999994277954102,4.912501335144043,2.229999542236328,-1.5299987792968786,4,-0.03017785480956614,-1.6000006357824543,31.95000076293945,-1.149998629093502,31.53000068664551,-1.0370379527753877,30.78000068664551,-0.03017785480956614
7719,2015-11-30,31.78000068664551,32.31999969482422,31.5,31.729999542236328,5997100.0,0.009529896720826603,-2.215683634582085,-0.08196900717913383,28.43374828482348,27.01283741965786,-0.5996044090424277,1.6604691607826645,3.5768959837160104,2.479976433201383,21.213350742409276,0.8400001525878906,-2.1465861347418027,-1.1624995231628397,-5.028796106696976,2.703797060371297,-3.095647814929908,0.7706487686042287,-3.059801063537602,75.67571282881381,39.96348548955845,1.9331482917670677,11,-1.2950010299682653,0.7999982833862269,4.61250019073486,1.9299983978271449,-1.5500011444091832,0,-0.03241034186252656,-1.1194060443189204,31.479999542236328,-1.6000006357824543,31.95000076293945,-1.149998629093502,31.53000068664551,-0.03241034186252656
7720,2015-12-01,31.3700008392334,31.88999938964844,30.940000534057614,31.82999992370605,5506900.0,-0.012901190640452143,2.2758693264405307,-9.199771123401908,29.463187594667872,27.370186348391183,-0.2574359695837245,1.8453190092464737,3.869544237652775,2.878439998401525,22.566356904698843,0.9499988555908274,-2.3523135928477004,-1.3694993972778349,-5.110174872561892,2.371176078006222,-3.23983713491986,0.5008383403641936,-2.5058092132568355,57.20724552138071,20.04546512194659,1.870337737642028,12,-0.8850011825561523,1.2099981307983398,4.752499580383301,2.339998245239258,-2.420000076293949,1,-0.029008662110797112,-2.215683634582085,31.78000068664551,-1.1194060443189204,31.479999542236328,-1.6000006357824543,31.95000076293945,-0.029008662110797112
7721,2015-12-02,30.899999618530273,31.6299991607666,30.71999931335449,31.45000076293945,4114600.0,-0.014982505837720983,1.0000041919845142,1.195657041447599,28.886185969904986,27.00246310905883,0.2708320250153271,2.038650406594236,4.23333325235771,3.3271889052839683,24.47577543685659,0.9099998474121129,-2.3464559711276713,-1.5975005149841337,-5.141942403423165,1.946941373454898,-3.369721459203646,0.1747204292353821,-1.897575669799803,11.250016391273602,-28.118860489994844,1.7722209442195158,12,-0.41499996185302734,1.6799993515014648,5.125000953674316,2.809999465942383,-1.4699993133544922,2,-0.014563069940006335,2.2758693264405307,31.3700008392334,-2.215683634582085,31.78000068664551,-1.1194060443189204,31.479999542236328,-0.014563069940006335
7722,2015-12-03,31.29999923706055,31.489999771118164,30.190000534057614,30.899999618530273,9806800.0,0.012944971633281233,2.3333284427001275,-0.7272705204276725,33.61753811441663,27.909914396733328,-0.1496030864748512,1.4632178961796676,3.733448231816819,2.9045344013036747,26.29422489669151,1.2999992370605504,-2.2931873242100096,-1.0385008811950662,-4.49264130505728,2.4156395426671473,-2.765571093126173,0.6885693307360405,-2.16487225848633,52.11263569716331,8.783491185706573,1.7270702119311059,12,-0.23999977111816762,1.2799997329711879,4.210000038146969,2.409999847412106,-1.1700000762939489,3,-0.020766761481599283,1.0000041919845142,30.899999618530273,2.2758693264405307,31.3700008392334,-2.215683634582085,31.78000068664551,-0.020766761481599283
7723,2015-12-04,31.020000457763672,31.51000022888184,30.88999938964844,31.46999931335449,6543000.0,-0.008945648118909522,1.339622777311906,-1.1249982118589326,42.20183700288668,30.20703026579744,0.20703644262703236,1.5053624074415666,3.915985610409834,3.1625749213058754,28.007575244150075,0.6200008392333984,-2.1036788360685676,-1.118499660491942,-4.376547384151046,2.1395480631671617,-2.7475235223214938,0.5105242013376099,-1.7574785705394511,38.967147921660874,-7.9427955375241694,1.6290238618295514,12,0.18999958038330078,1.5599985122680664,4.489998817443848,2.6899986267089844,-1.7600002288818324,4,0.004190817499941879,2.3333284427001275,31.29999923706055,1.0000041919845142,30.899999618530273,2.2758693264405307,31.3700008392334,0.004190817499941879
7724,2015-12-07,30.90999984741211,31.149999618530273,30.36000061035156,31.0,4475900.0,-0.003546118914515728,3.0512833052936528,0.20000084771266088,44.2307780480193,32.77013904872146,0.4243711168990423,1.3290918963164842,3.927816253117115,3.2420904146071763,30.602184650972703,0.7899990081787145,-2.0109467104424468,-1.0035002708435066,-3.913181336505197,1.9061807948181801,-2.4583408036743535,0.4513402619873368,-1.5251788478838897,42.352929296782555,-8.002054500535614,1.454840532830844,12,0.3000001907348633,1.669999122619629,4.59999942779541,2.799999237060547,-4.479999542236328,0,-0.031057880595655618,1.339622777311906,31.020000457763672,2.3333284427001275,31.29999923706055,1.0000041919845142,30.899999618530273,-0.031057880595655618
7725,2015-12-08,30.86000061035156,31.36000061035156,30.35000038146973,30.479999542236328,3446600.0,-0.0016175748077441598,-2.156253725293864,-4.222226931716995,51.39666153778391,34.951142991348576,0.5441331491352202,1.0800515856770296,3.9096007211599506,3.293257948292254,33.24126215527358,1.0100002288818288,-1.787032382295088,-0.8284995079040556,-3.275136474264638,1.6181374584565233,-2.051817991084345,0.3948189752762339,-1.3577724630115,46.527827448362345,-8.690335922938452,1.22331848318029,12,0.394999504089359,1.7199983596801793,4.649998664855961,2.8499984741210973,-3.75,1,-0.02041481061746664,3.0512833052936528,30.90999984741211,1.339622777311906,31.020000457763672,2.3333284427001275,31.29999923706055,-0.02041481061746664
7726,2015-12-09,30.520000457763672,31.459999084472656,30.290000915527344,30.57999992370605,4258300.0,-0.0110175031063946,-3.500005501982548,-0.15789288761731884,42.04323047020062,36.20702627697957,0.8110932992800137,1.153111190914288,4.161521743395838,3.632620879578795,35.32109888964865,1.1699981689453125,-1.5116247668847578,-0.9614996910095215,-3.019206906815171,1.096207524796128,-1.9903532989123462,0.06735391689330328,-0.905061448524247,25.000000000000135,-32.73495338514682,1.028853607902824,12,0.7349996566772461,2.0599985122680664,4.989998817443848,3.1899986267089844,-4.649999618530273,2,-0.05144166681769646,-2.156253725293864,30.86000061035156,3.0512833052936528,30.90999984741211,1.339622777311906,31.020000457763672,-0.05144166681769646
7727,2015-12-10,30.31999969482422,30.85000038146973,30.229999542236328,30.559999465942386,3617400.0,-0.00655310484730276,-1.9523844124232121,4.0000317894271324,46.220300685285615,38.49927418977657,0.844356064223021,1.0916855942833372,4.232229813302219,3.8330503484163287,37.4053294368061,0.620000839233402,-1.2456716546341404,-0.9600005149841309,-2.577081142296791,0.6570801123285328,-1.768540828640461,-0.1514602013278008,-0.5968582581614008,7.031258149068137,-50.807414982402875,0.8085403136563311,12,0.9350004196166992,1.8450002670288086,5.372499465942383,3.3899993896484375,-3.7899990081787074,3,-0.02935354217039665,-3.500005501982548,30.520000457763672,-2.156253725293864,30.86000061035156,3.0512833052936528,30.90999984741211,-0.02935354217039665
7728,2015-12-11,29.790000915527344,30.29999923706055,29.70000076293945,29.979999542236328,4482800.0,-0.017480170997077882,-2.243244357840233,0.7916616996081867,42.800009613033424,40.09552544846655,1.2397959072345444,1.3606592924361038,4.622821985838939,4.355450430840676,39.32296779058717,0.6199989318847692,-1.1682550513593206,-1.2799992561340332,-2.4421208145674598,-0.11787769770060663,-1.8610600353507465,-0.6989384769173199,2.529998779296875,5.11364991015965,-50.88765536476105,0.5810607792167142,12,1.0049991607666016,2.3749990463256836,5.902498245239258,3.9199981689453125,-2.5100002288818324,4,0.011413166659623775,-1.9523844124232121,30.31999969482422,-3.500005501982548,30.520000457763672,-2.156253725293864,30.86000061035156,0.011413166659623775
7729,2015-12-14,29.899999618530273,30.440000534057614,29.540000915527344,29.979999542236328,3982600.0,0.00369247061505118,-1.2500065565328011,0.42105527335515086,40.909080161446774,41.367291289219764,0.9332114442363846,1.1405957072193758,4.351833131728625,4.241289616228357,39.79818083247717,0.8999996185302699,-1.1167334727823963,-1.0630004882812507,-2.2430112400078315,0.1170102634453265,-1.6530058641445393,-0.4729951124179621,2.3676000976562506,18.74995032941532,-34.144452336848225,0.590005375863289,12,0.6850004196166992,2.265000343322754,5.792499542236328,6.10999870300293,-2.6299991607666016,0,-0.021404662134236307,-2.243244357840233,29.790000915527344,-1.9523844124232121,30.31999969482422,-3.500005501982548,30.520000457763672,-0.021404662134236307
7730,2015-12-15,30.040000915527344,30.420000076293945,29.79999923706055,30.11000061035156,4007000.0,0.004682317685057891,-1.2545359966708443,0.8749970197648747,32.3877155968308,41.756350136655975,0.6534240085960157,0.9226741254969539,4.052372985678119,4.104284937607886,39.9197420737064,0.6200008392333949,-0.9768477175885479,-0.8434992790222182,-2.048284088420516,0.3612855303760796,-1.4458916837213671,-0.24110687432306932,2.118494848632814,26.041691501959008,-21.14044098316652,0.6023924046991493,12,0.4849996566772461,2.08499813079834,5.652498245239258,6.134998321533203,-2.970001220703125,1,-0.12017311918541229,-1.2500065565328011,29.899999618530273,-2.243244357840233,29.790000915527344,-1.9523844124232121,30.31999969482422,-0.12017311918541229
7731,2015-12-16,30.70000076293945,30.790000915527344,30.040000915527344,30.11000061035156,4302200.0,0.02197069997660872,-1.0547958090560126,-8.428610354223862,36.017900910065364,42.02305711395028,-0.04238654054407931,0.27603951214911504,3.248901520338709,3.45753682069223,39.59200381670024,0.75,-0.8665418162968024,-0.1829995155334494,-1.3880957102897789,1.02209667922288,-0.7855476129116141,0.41954858184471533,1.3537552072753947,88.54964277238282,45.14662272965436,0.6025480973781653,12,-0.17500019073485973,1.3999986648559606,5.024998664855961,5.884998321533207,-2.659999847412106,2,-0.11693811281339384,-1.2545359966708443,30.040000915527344,-1.2500065565328011,29.899999618530273,-2.243244357840233,29.790000915527344,-0.11693811281339384
7732,2015-12-17,29.79999923706055,30.78000068664551,29.78000068664551,30.670000076293945,4969600.0,-0.029316009886402594,-1.1978071729047062,-1.474577312255514,32.8571450814555,40.984758011569035,0.6956152315217459,1.1125828023538311,3.992982356243882,4.364573450747908,39.65546750455545,1.0,-0.7677938086042175,-1.0065010070800753,-2.284184556669299,0.27118254250915186,-1.6453427818746889,-0.3676592322854617,2.153206530966795,20.799865722656534,-18.514240012985084,0.6388417747946135,12,0.7000007629394496,1.9149999618530238,5.880000114440914,6.784999847412106,-2.5299987792968786,3,-0.13187914424305214,-1.0547958090560126,30.70000076293945,-1.2545359966708443,30.040000915527344,-1.2500065565328011,29.899999618530273,-0.13187914424305214
7733,2015-12-18,29.040000915527344,29.670000076293945,28.899999618530273,29.670000076293945,8632400.0,-0.025503300033244303,1.4444491539535151,0.7241362678704174,24.44029445769189,38.78581539042154,1.2797986363920089,1.838463410056356,4.586303540404472,5.127418650657859,38.95915986731579,0.899999618530277,-0.6441074221131231,-1.6849993705749498,-3.1875095628651735,-0.182489178284726,-2.4362544667200616,-0.9337442744298379,2.8166766584000023,7.407470948274557,-26.179106414664886,0.7512550961451124,12,1.139998435974121,2.5499982833862305,6.554998397827148,7.5449981689453125,-2.070001602172855,4,-0.08643251204375013,-1.1978071729047062,29.79999923706055,-1.0547958090560126,30.70000076293945,-1.2545359966708443,30.040000915527344,-0.08643251204375013
7734,2015-12-21,29.149999618530273,29.45000076293945,28.8799991607666,29.09000015258789,3343000.0,0.0037878340060284454,-1.3749995032961122,-0.09523737439487014,28.0632184601281,36.19321060401534,0.9989382733556518,1.7089726834136378,4.317140724797525,5.020935365195001,38.229364863638686,0.570001602172848,-0.5988457711309785,-1.5070006370544426,-3.165485815601471,0.1514845414925894,-2.3362432263279587,-0.6777580477809266,2.5292772780732484,14.136136633942186,-15.78253265785439,0.8292425892735154,12,1.0199995040893555,2.0500001907348633,6.239999771118164,7.289999008178711,-1.2199993133544922,0,-0.06415090759370123,1.4444491539535151,29.040000915527344,-1.1978071729047062,29.79999923706055,-1.0547958090560126,30.70000076293945,-0.06415090759370123
7735,2015-12-22,30.15999984741211,30.43000030517578,29.29999923706055,29.36000061035156,4545000.0,0.034648378802714985,-1.4565187645383302,13.333439298089514,43.392855135760726,36.34316890018869,-0.13499548507127557,0.6852764460341163,3.1496611210885916,4.017644898169451,36.96513921824894,1.2800006866455078,-0.6183022208376343,-0.4660003662109382,-2.137928494424841,1.2059277620029611,-1.3019644303178879,0.36996369789601147,1.2953348303244603,67.01568118746823,33.30066299982067,0.8359640641069503,12,-0.2950000762939453,0.3249998092651367,4.1100006103515625,5.159999847412109,-1.5900001525878906,1,-0.09582226141477967,-1.3749995032961122,29.149999618530273,1.4444491539535151,29.040000915527344,-1.1978071729047062,29.79999923706055,-0.09582226141477967
7736,2015-12-23,30.60000038146973,30.8700008392334,30.0,30.270000457763672,4454400.0,0.014588877197735606,1.0,0.4125002980235107,43.79433361639211,36.07361700364496,-0.6285537828876571,0.18132698348974685,2.5579156893840853,3.592090339609509,36.49016509098928,0.8700008392333984,-0.6430937038712017,0.020500183105472303,-1.5963906943602773,1.6373910605712254,-0.7879452556274025,0.8289456218383471,0.6493074549092412,86.43214924463325,52.77048244157642,0.8084454387328764,12,-0.7250003814697301,-0.11500072479248402,3.1075000762939418,4.364998817443844,-2.2900009155273438,2,-0.11535949812546908,-1.4565187645383302,30.15999984741211,-1.3749995032961122,29.149999618530273,1.4444491539535151,29.040000915527344,-0.11535949812546908
7737,2015-12-24,30.5,30.85000038146973,30.459999084472656,30.53000068664551,1751200.0,-0.0032679862818003613,-6.090770377819841,-0.09091119267116547,45.238090247647946,36.344514851935465,-0.5591341472815401,0.17615888156095139,2.573126285082459,3.7062615327753434,36.41421585506141,0.39000129699707387,-0.7267184065449115,-0.007000160217284446,-1.4896024168603503,1.4756020964257814,-0.7483012885388192,0.7343009681042503,0.5597631423299809,81.40700868561746,46.41641597375573,0.7413011283215329,12,-0.625,-0.015000343322753906,2.922499656677246,4.204998970031738,-2.170000076293949,3,-0.08065570768762809,1.0,30.60000038146973,-1.4565187645383302,30.15999984741211,-1.3749995032961122,29.149999618530273,-0.08065570768762809
7738,2015-12-28,30.53000068664551,30.709999084472656,30.229999542236328,30.520000457763672,2025000.0,0.0009836290703446604,1.594612985540119,-0.3333333333334123,46.46840873565814,36.962218026847836,-0.5287284227453313,0.07519264285667404,2.4359816666328733,3.690111274667128,36.40193006937894,0.4799995422363281,-0.729737768354557,0.07050046920776865,-1.3399638984975475,1.4809648369130848,-0.6347317146448894,0.7757326530604267,0.35538133715940035,82.91457960729755,46.83711202810339,0.7052321838526583,12,-0.6550006866455114,-0.04500102996826527,2.7949991226196254,4.174998283386227,-2.1700000762939524,0,-0.10678022127617692,-6.090770377819841,30.5,1.0,30.60000038146973,-1.4565187645383302,30.15999984741211,-0.10678022127617692
7739,2015-12-29,30.75,31.04999923706055,30.59000015258789,30.75,2154400.0,0.007206004205912775,-1.8749970197649413,0.0,49.00900337411741,38.809027779879685,-0.6878054635613182,-0.23813767470470992,2.1343312960498793,3.4995930400280386,36.40946016975953,0.5199985504150391,-0.7425255021627812,0.34199981689453196,-0.9342875450272956,1.6182871788163595,-0.2961438640663836,0.9801434978554475,-1.8700008392333984,82.85718645368283,46.11459084729403,0.6381436809609145,12,-0.7850008010864258,-0.15000057220458984,1.602499008178711,3.1249990463256836,-2.5499992370605504,1,-0.12292685159822803,1.594612985540119,30.53000068664551,-6.090770377819841,30.5,1.0,30.60000038146973,-0.12292685159822803
7740,2015-12-30,30.459999084472656,31.1299991607666,30.440000534057614,30.81999969482422,2162900.0,-0.00943092408219004,-2.4500128746768977,-100.0,49.45453297008168,40.301986897659276,-0.37097444573969796,-0.02087776976708966,2.3256998540785006,3.823276498972092,36.13609630750349,0.6899986267089879,-0.6978885734939446,0.09749898910522603,-1.0966246276223472,1.2916226058327993,-0.4995628192585606,0.6945607974690127,-1.5365999221801765,40.7079138147845,2.3775142963798643,0.5970618083637872,12,-0.4549999237060547,0.1400003433227539,1.880000114440918,3.4149999618530273,-1.8399982452392578,2,-0.08305971291333925,-1.8749970197649413,30.75,1.594612985540119,30.53000068664551,-6.090770377819841,30.5,-0.08305971291333925
7741,2015-12-31,30.45000076293945,30.739999771118164,30.25,30.43000030517578,2869100.0,-0.00032824431496136786,-1.578938914822065,-0.05555673292924881,51.22411608179402,42.34276145325244,-0.44719534686607076,-0.04882402675157138,2.2271788960218863,3.8587785762166824,35.783208408207365,0.48999977111816406,-0.6474960334071227,0.11000061035155895,-1.0581557362543776,1.2781569569574955,-0.4740775629514111,0.694078783654529,-1.4383376007080066,24.44459043909264,-17.107783900841167,0.584078173302969,12,-0.445001602172848,0.14999866485596058,1.6974983215332067,3.424998283386234,-2.5300006866455043,3,-0.06174059182301794,-2.4500128746768977,30.459999084472656,-1.8749970197649413,30.75,1.594612985540119,30.53000068664551,-0.06174059182301794
7742,2016-01-04,30.649999618530273,31.07999992370605,29.76000022888184,29.84000015258789,6343700.0,0.006568106751387637,-1.7216507819151814,40.49904634751816,58.63452923128067,46.14212087254009,-0.5743398035986012,-0.31622927620548325,1.9338991948233328,3.6826716427611643,35.267286826932825,1.3199996948242116,-0.5602963671358623,0.3424994468688958,-0.7466987507001654,1.431697644437957,-0.20209965191563484,0.8870985456534264,-1.5536030163574246,64.96350974697668,18.025195487752214,0.5445990987845304,1,-0.6450004577636719,-0.05000019073486328,1.4349994659423828,3.22499942779541,-3.350000381469723,0,-0.07634584605910333,-1.578938914822065,30.45000076293945,-2.4500128746768977,30.459999084472656,-1.8749970197649413,30.75,-0.07634584605910333
7743,2016-01-05,31.149999618530273,31.20000076293945,30.489999771118164,30.71999931335449,4731200.0,0.016313213906133717,1.6792359126798702,0.5308649243064708,61.638736020765585,49.872733934833136,-0.8309433227431349,-0.8495474446436191,1.3341890190217995,3.2060411591197564,34.68691014032116,0.7100009918212855,-0.5227367154824414,0.8359994888305664,-0.2724825515462328,1.9444815292073656,0.2817584686421668,1.390240509018966,-1.9722589140136755,96.52769959270198,44.122553365480385,0.5542410201883987,1,-0.8999996185302734,-0.5500001907348633,0.7399997711181641,2.72499942779541,-4.219999313354492,1,-0.0905296863357482,-1.7216507819151814,30.649999618530273,-1.578938914822065,30.45000076293945,-2.4500128746768977,30.459999084472656,-0.0905296863357482
7744,2016-01-06,29.95000076293945,30.729999542236328,29.739999771118164,30.53000068664551,8342600.0,-0.03852323821143733,1.0204125721826154,-1.348836074590591,49.30015395248532,50.52910047002476,0.5525792589269933,0.28969594947703925,2.4171882530817292,4.422668848210531,34.00051083449002,1.4099998474121094,-0.41701451234173703,-0.3159994125366232,-1.3986549221259246,0.7666560970526781,-0.8573271673312739,0.22532834225802745,-0.6509244549174795,14.383619805581002,-39.64793896671618,0.5413277547946509,1,0.519999504089359,0.6499986648559606,1.5574989318847692,3.924998283386234,-1.8299999237060511,2,-0.053088484543725944,1.6792359126798702,31.149999618530273,-1.7216507819151814,30.649999618530273,-1.578938914822065,30.45000076293945,-0.053088484543725944
7745,2016-01-07,30.229999542236328,30.670000076293945,29.3799991607666,29.559999465942386,5962200.0,0.009348873861911633,-1.5048544768035081,-1.1551726972872691,46.115689451881224,50.787028896190215,0.3168771708068796,-0.04207829983053202,2.035538272879613,4.146246447673093,33.64507665864347,1.2900009155273438,-0.16987184002131173,-0.0045005798339836645,-1.0504243453742816,1.0414231857063143,-0.5274624626041309,0.5184613029361635,0.9700012207031214,46.70327654958849,-2.8396205406432315,0.5229618827701481,1,0.06000041961669922,0.1549997329711914,1.302499771118164,3.6449995040893555,-0.7299995422363281,3,-0.0671517965609173,1.0204125721826154,29.95000076293945,1.6792359126798702,31.149999618530273,-1.7216507819151814,30.649999618530273,-0.0671517965609173
7746,2016-01-08,28.95000076293945,29.78000068664551,28.63999938964844,29.739999771118164,7062700.0,-0.04234200458747961,1.620690108762593,-1.179102863015387,43.39036203476063,50.581725761424956,1.4954749364345687,1.1744857694015458,3.2046534812387684,5.426566215242449,33.57822143348206,1.590000152587887,0.021522441756484767,-1.205999374389652,-2.3884568239963038,-0.023541924783000212,-1.7972280991929779,-0.6147706495863261,2.2135999679565437,12.109422148179803,-39.37274571105327,0.5912287248033251,1,0.9699993133544957,1.18499851226807,2.5824985504150426,4.43499851226807,1.0999984741211009,4,-0.011398960794795632,-1.5048544768035081,30.229999542236328,1.0204125721826154,29.95000076293945,1.6792359126798702,31.149999618530273,-0.011398960794795632
7747,2016-01-11,29.43000030517578,29.59000015258789,28.96999931335449,29.07999992370605,5847700.0,0.01658029463166044,-1.175435426391593,-0.4430390137788029,53.17072989187337,51.326428112115536,0.9473592509821387,0.6581338569316344,2.610614216838293,4.949043454279263,33.4700931241369,0.639999389648441,0.06422367824792019,-0.681499862670897,-1.9042708014444223,0.5412710761026283,-1.2928853320576579,-0.07011439328413616,1.6326563720703113,30.85939420851774,-25.115717074535624,0.6113854693867622,1,0.48999977111816406,0.644999504089359,2.102499008178711,3.9549989700317383,1.3199996948242188,0,-0.051308196167985654,1.620690108762593,28.95000076293945,-1.5048544768035081,30.229999542236328,1.0204125721826154,29.95000076293945,-0.051308196167985654
7748,2016-01-12,30.1299991607666,30.32999992370605,29.38999938964844,29.61000061035156,4754900.0,0.023785214010606515,1.0434792524023264,1.485708524749179,57.27003269662543,52.24432025906088,0.20635345985406772,-0.01590249250005371,1.810417915188161,4.258650720260384,32.644804331075115,0.9400005340576101,0.08835922164577426,0.0014990806579575633,-1.211869623190701,1.214867784506616,-0.6051852712663717,0.6081834325822868,0.835751224975585,71.29184987250876,9.610292482868495,0.6066843519243283,1,-0.20999908447265625,-0.05499935150146129,1.690000057220459,3.255000114440918,-0.179998397827152,1,-0.09392631936714757,-1.175435426391593,29.43000030517578,1.620690108762593,28.95000076293945,-1.5048544768035081,30.229999542236328,-0.09392631936714757
7749,2016-01-13,29.26000022888184,30.31999969482422,29.09000015258789,30.149999618530273,6172500.0,-0.02887484089337844,1.0,-1.7115420589885704,43.181813584209735,51.54735143840844,0.9418104001114962,0.847123344805091,2.54966847794282,5.146068002409745,31.76002487501285,1.2299995422363281,0.08543404855689829,-0.8364998817443805,-2.107624681963628,0.4346249184748672,-1.4720622818540043,-0.20093748163475667,1.6127201170165968,30.541902931960347,-29.206449099728022,0.6355624001096232,1,0.6599998474121058,0.7899990081787074,2.634999275207516,4.12499904632568,1.4699993133544886,2,-0.07963089219002029,1.0434792524023264,30.1299991607666,-1.175435426391593,29.43000030517578,1.620690108762593,28.95000076293945,-0.07963089219002029
7750,2016-01-14,26.43000030517578,27.239999771118164,25.61000061035156,27.07999992370605,20096900.0,-0.09671906703926247,2.3608253909575954,0.7303371508906671,26.807543262799612,48.83439890296462,3.509052141758133,3.576155501822168,5.200444220384675,7.997165735318276,31.467535196550365,3.6499996185302805,-0.00588943112814988,-3.4859997749328606,-5.561585940369081,-1.41041360949664,-4.523792857650971,-2.4482066922147503,4.353411202472657,17.372877417675948,-37.389097604867246,1.0377930827181108,1,1.975000381469723,2.104999542236328,5.464999198913574,6.954998970031738,4.489999771118164,3,0.06394250906333387,1.0,29.26000022888184,1.0434792524023264,30.1299991607666,-1.175435426391593,29.43000030517578,0.06394250906333387
7751,2016-01-15,27.11000061035156,27.36000061035156,25.309999465942386,25.35000038146973,15113200.0,0.02572835025819553,-1.2282596188831458,-2.7076942489003435,32.2883897579479,45.90705007259431,2.576382813852117,2.7546432822469704,4.33543238271945,7.356961699973315,31.764501678122436,2.0500011444091726,-0.13001679381057585,-2.62649946212769,-5.014092218861318,-0.23890670539406145,-3.8202958404945058,-1.4327030837608739,3.363006243459065,35.85659323248441,-14.893230882489327,1.1937963783668148,1,1.144999504089359,1.2749986648559606,4.807498931884769,6.274998664855961,4.35999870300293,4,0.08815932629436585,2.3608253909575954,26.43000030517578,1.0,29.26000022888184,1.0434792524023264,30.1299991607666,0.08815932629436585
7752,2016-01-19,25.8700008392334,27.10000038146973,25.399999618530273,27.04999923706055,10110500.0,-0.04573957001847817,1.656249767169472,-0.6704535479389305,28.38588277758315,42.2122886011296,3.427469559418906,3.8842698450070223,5.412817028107501,8.571192110165683,31.895638200155734,1.7100009918212855,-0.28416741250794075,-3.6699993133544915,-6.616947275085856,-0.7230513516231234,-5.1434732942201755,-2.1965253324888074,4.189965423547765,11.155404825211596,-34.05826013462156,1.4734739808656838,1,2.149998664855957,2.3849992752075195,6.04749870300293,7.514998435974121,6.3700008392334055,1,0.1615770491776689,-1.2282596188831458,27.11000061035156,2.3608253909575954,26.43000030517578,1.0,29.26000022888184,0.1615770491776689
7753,2016-01-20,26.53000068664551,26.899999618530273,25.420000076293945,25.70000076293945,7797100.0,0.025512169540063745,-1.129493757212584,-0.7033907208979461,31.194285021675327,40.20052538659515,2.2833198883124908,3.1901459715047835,4.577110032323375,7.852274723221679,31.475960150405236,1.4799995422363281,-0.45400813630594783,-2.884499454498286,-6.120692096085104,0.3516931870885358,-4.502595775291699,-1.2664031337048733,3.1499682323885487,24.351320658031458,-15.435589022235458,1.618096320793411,1,1.4599990844726527,1.7249994277954066,5.179999351501461,6.854998588562008,5.920000076293935,2,0.1590651791983828,1.656249767169472,25.8700008392334,-1.2282596188831458,27.11000061035156,2.3608253909575954,26.43000030517578,0.1590651791983828
7754,2016-01-21,27.28000068664551,27.690000534057614,26.459999084472656,26.61000061035156,6318800.0,0.028269882419472703,-1.5360772847308313,0.8072290817839013,36.386982400612474,39.11955793645417,1.2457553548573017,2.4167765944943405,3.6439224791557656,7.038338334988413,30.66469704319597,1.2300014495849574,-0.6884257635591382,-2.0409995079040506,-5.414511217445611,1.3325122016375097,-3.7277553626748308,-0.35424365313327044,2.0503706761412133,82.77312338616764,41.322185858736844,1.68675585477078,1,0.5399990081787074,0.9749994277954066,4.199999332427975,6.104998588562008,5.109998703002933,3,0.0978739006264393,-1.129493757212584,26.53000068664551,1.656249767169472,25.8700008392334,-1.2282596188831458,27.11000061035156,0.0978739006264393
7755,2016-01-22,27.270000457763672,28.0,27.06999969482422,27.68000030517578,4389200.0,-0.0003665772958258984,-1.296293156633088,-0.6119400010817732,36.38697645860009,38.341403983547444,0.8847668575947019,2.3180096578496965,3.4684538922834456,6.980980482996756,31.09645539940208,0.9300003051757812,-1.013293976494495,-1.9064997673034654,-5.374938992741619,1.5619394581346917,-3.6407193800225457,-0.17228015458438506,1.7387411532755053,72.86247593656823,28.05163500621076,1.7342196127190785,1,0.5499992370605469,0.9849996566772461,4.104999542236328,6.114998817443848,5.770000457763672,4,0.12687931889959336,-1.5360772847308313,27.28000068664551,-1.129493757212584,26.53000068664551,1.656249767169472,25.8700008392334,0.12687931889959336
7756,2016-01-25,27.06999969482422,27.43000030517578,26.920000076293945,27.20000076293945,5654300.0,-0.007334094594139029,-1.3720924043221376,0.317075893895543,34.67465075336226,36.28628407926844,0.8828900257969714,2.3610439464372988,3.4994044172891066,7.099481626016974,32.14056063305196,0.5100002288818359,-1.1971296297568017,-1.9300004959106438,-5.452283911504644,1.5922829196833597,-3.6911422037076456,-0.16885878811364208,1.6428425446072161,64.2307627412704,21.06157806825891,1.761141707797001,1,0.75,1.1850004196166992,4.255000114440918,6.314999580383301,6.029998779296868,0,0.14222387975149653,-1.296293156633088,27.270000457763672,-1.5360772847308313,27.28000068664551,-1.129493757212584,26.53000068664551,0.14222387975149653
7757,2016-01-26,28.040000915527344,28.1299991607666,27.020000457763672,27.13999938964844,4160500.0,0.035833070987754345,1.0555569291630609,-6.923031779101661,37.20164700788703,34.056463447186395,-0.3408632190392673,1.2619996632136576,2.378132807699963,6.07355123700119,32.9486623824693,1.1099987030029297,-1.3764380317714853,-0.8369993209838853,-4.3101990163875925,2.6362003744198255,-2.573599168685739,0.8996005267179683,0.4006139020249684,96.67903041905379,57.770087889659116,1.736599847701855,1,-0.22500133514404297,0.21499919891357422,3.2724990844726562,5.344998359680176,5.479999542236328,1,0.12232518851052387,-1.3720924043221376,27.06999969482422,-1.296293156633088,27.270000457763672,-1.5360772847308313,27.28000068664551,0.12232518851052387
7758,2016-01-27,27.270000457763672,28.43000030517578,27.20000076293945,27.959999084472656,5797500.0,-0.027460785756867723,-1.96386140206544,-0.7666638409697822,38.566549068507385,33.543656278775025,-0.021475780819283585,1.8711831248841726,2.996402084552024,6.766769703355521,33.48784543320133,1.2299995422363317,-1.471912863328896,-1.4439997673034668,-4.89648809392299,2.0084885593160564,-3.1702439306132284,0.2822443960062948,-1.9600009918212855,41.116795501370966,-0.8574872058229417,1.7262441633097616,1,-0.40000057220458984,0.9849996566772461,3.8374991416931152,6.024998664855957,6.299999237060547,2,0.1822516001934349,1.0555569291630609,28.040000915527344,-1.3720924043221376,27.06999969482422,-1.296293156633088,27.270000457763672,0.1822516001934349
7759,2016-01-28,26.96999931335449,27.559999465942386,26.899999618530273,27.34000015258789,5499800.0,-0.01100114189120871,-1.5882335341658484,0.5362341675927053,36.115842025389824,34.5779116968406,-0.08992918094760327,1.9747211372960614,3.200921611019762,6.982834370646341,34.57923605616628,0.6599998474121129,-1.7049056109598304,-1.555000877380376,-4.95160237246137,1.8416006177006174,-3.253301624920873,0.1432998701601207,-1.5975998306274342,4.575141399294922,-35.28074588497424,1.6983007475404963,1,-0.0999994277954066,1.2850008010864293,3.914999961853031,6.154999732971195,7.379999160766598,3,0.20318878713769473,-1.96386140206544,27.270000457763672,1.0555569291630609,28.040000915527344,-1.3720924043221376,27.06999969482422,0.20318878713769473
7760,2016-01-29,27.93000030517578,28.13999938964844,27.170000076293945,27.20000076293945,5835100.0,0.03559514335419123,-1.4556916182989457,-1.9729672606927176,45.5341493844543,36.04966276645243,-0.9105311206879847,0.8595291208283626,2.1678432767539206,5.94522387236573,35.36565709592226,1.1700000762939524,-2.030488686863354,-0.468499946594239,-3.7481033438849103,2.8111034506964323,-2.1083016452395746,1.1713017520510967,-2.4964488059997514,67.3202761041736,22.965105804210054,1.6398016986453359,1,-1.015000343322754,0.3249998092651367,2.7549991607666016,5.140000343322754,6.1100006103515625,4,0.15968489207807735,-1.5882335341658484,26.96999931335449,-1.96386140206544,27.270000457763672,1.0555569291630609,28.040000915527344,0.15968489207807735
7761,2016-02-01,28.56999969482422,28.70000076293945,27.65999984741211,27.84000015258789,4632600.0,0.02291440682619106,1.1010083884665407,0.9999999999999951,46.286699160766744,38.038642364583936,-1.4769693272828412,0.07532516622547547,1.4903555868595824,5.213304084592096,35.816803001172765,1.0400009155273402,-2.183224287765725,0.2654994964599595,-2.871179273984861,3.40217826690478,-1.302839888762449,1.833838881682368,-3.076519219528194,92.77772302984275,44.785661683573885,1.5683393852224103,2,-1.5099992752075195,-0.3149995803833008,1.6050000190734863,4.500000953674316,5.569999694824226,0,0.15645786728912414,-1.4556916182989457,27.93000030517578,-1.5882335341658484,26.96999931335449,-1.96386140206544,27.270000457763672,0.15645786728912414
7762,2016-02-02,28.309999465942386,28.63999938964844,27.920000076293945,28.43000030517578,4024300.0,-0.009100463131224146,1.6666690214223683,-0.1643848143599878,41.83124249859176,39.22052652868576,-0.9325214018016936,0.15919176344300112,1.6890858244420777,5.381812924307848,35.863096902128596,0.7199993133544957,-1.9277382162720542,0.1224992752075238,-2.8139849381905258,3.0589834886055733,-1.3457428314914992,1.5907413819065468,-2.6882581791406253,78.33327505327362,31.913367473614755,1.4682421066990243,2,-0.7299995422363317,-0.054999351501468396,1.8700003623962367,4.760001182556149,6.050001144409169,1,0.16919813135076822,1.1010083884665407,28.56999969482422,-1.4556916182989457,27.93000030517578,-1.5882335341658484,26.96999931335449,0.16919813135076822
7763,2016-02-03,28.32999992370605,28.45000076293945,27.51000022888184,28.290000915527344,3926200.0,0.0007064803299527966,5.714273063535109,-0.33332273702612664,45.48105015712909,40.23097850163205,-0.7491184332431224,-0.08738880148517936,1.6280615509587157,5.272701982337768,36.205217084129764,0.9400005340576101,-1.757028567549547,0.2834997177123988,-2.3041326564886866,2.871132091913484,-1.010316469388144,1.5773159048129415,-2.585128257858784,79.44441088925831,29.734801785321842,1.2938161871005425,2,-0.5299997329711879,-0.07499980926513317,1.849999904632572,4.689999580383304,5.789999008178722,2,0.18319804264152917,1.6666690214223683,28.309999465942386,1.1010083884665407,28.56999969482422,-1.4556916182989457,27.93000030517578,0.18319804264152917
7764,2016-02-04,28.36000061035156,28.53000068664551,27.5,27.81999969482422,4899500.0,0.001058972351793086,1.3409078101496725,13.500357636737556,62.88383771505403,43.175074196793595,-0.6814746615382496,-0.2557271702591386,1.5616978994387267,5.141843286088662,35.91487724572492,1.0300006866455114,-1.3954186671605235,0.39300041198730185,-2.041566848946143,2.827567672920747,-0.8242832184794189,1.6102840424540226,-2.4969237806206053,77.77777777777773,22.987291838502927,1.217283630466722,2,-0.5600004196166957,-0.10500049591064098,1.819999217987064,4.464999198913578,5.090000152587887,3,0.18370941369341787,5.714273063535109,28.32999992370605,1.6666690214223683,28.309999465942386,1.1010083884665407,28.56999969482422,0.18370941369341787
7765,2016-02-05,28.20000076293945,28.65999984741211,27.770000457763672,28.28000068664551,4411400.0,-0.005641743440361835,1.1190505925281733,-0.14814775569026123,57.8192206967701,45.74669307939447,-0.41983075688886373,-0.26942082560391256,1.6740215907525773,5.191526222765635,35.28808434103332,0.8899993896484375,-1.0902405748241293,0.3345005035400348,-1.8602726070725097,2.5292736141525793,-0.7628860517662375,1.431887058846307,-2.2234469758801545,58.33335982426961,1.1004467262387578,1.097386555306273,2,-0.4000005722045863,0.054999351501468396,2.0824985504150426,4.379998207092289,3.590000152587894,4,0.21808501931900603,1.3409078101496725,28.36000061035156,5.714273063535109,28.32999992370605,1.6666690214223683,28.309999465942386,0.21808501931900603
7766,2016-02-08,28.6200008392334,28.82999992370605,27.95000076293945,27.979999542236328,6393400.0,0.01489361932379496,-1.5142874270097102,-8.000023841879937,72.3577041621102,49.65292165208593,-0.6669813729398051,-0.7540729964926136,1.1860643760583507,4.662691201311652,34.0566771710677,0.8799991607666016,-0.8781685467640301,0.7710005760192864,-1.3942062364624057,2.9362073885009785,-0.31160283022155966,1.8536039822601325,-2.534509173138897,84.21059424669069,20.275535174012646,1.0826034062408456,2,-0.7550010681152344,-0.36500072479248047,1.6824984550476074,3.95999813079834,3.4200000762939453,0,0.18937805441514866,1.1190505925281733,28.20000076293945,1.3409078101496725,28.36000061035156,5.714273063535109,28.32999992370605,0.18937805441514866
7767,2016-02-09,27.920000076293945,28.82999992370605,27.51000022888184,28.479999542236328,5332100.0,-0.024458446625195918,1.095237230227535,-0.8749973923020757,61.227770475012484,52.17083514169761,0.015876781478752378,-0.18234698163459484,1.7950328722722517,5.240857766180177,32.89961257093748,1.3199996948242116,-0.6691926033065059,0.14649982452392507,-1.8879429350850145,2.1809425841328647,-0.8707215552805465,1.1637212043283967,-1.6698379147427502,31.578954916299022,-35.819746389390716,1.0172213798044702,2,-0.05500030517578125,0.33500003814697266,2.3824992179870605,4.659998893737793,4.320001602172859,1,0.22277934442542202,-1.5142874270097102,28.6200008392334,1.1190505925281733,28.20000076293945,1.3409078101496725,28.36000061035156,0.22277934442542202
7768,2016-02-10,27.29999923706055,28.20000076293945,27.20000076293945,27.940000534057614,6427600.0,-0.02220633372275027,-1.3809573547743788,1.1428605488400798,50.165004348183245,53.73185317756354,0.7158608700409204,0.22637286894830666,2.3300719549893394,5.745838259125005,32.879692814447544,1.0,-0.4221167375890822,-0.3320010185241671,-2.044537979294123,1.380535942245789,-1.1882694989091434,0.5242674618608092,-0.8950468097800623,6.134878871598362,-56.8686522008437,0.8562684803849773,2,0.7000007629394496,0.9550008773803675,3.0025000572204554,5.279999732971188,5.2200012207031214,2,0.2586081161389502,1.095237230227535,27.920000076293945,-1.5142874270097102,28.6200008392334,1.1190505925281733,28.20000076293945,0.2586081161389502
7769,2016-02-11,26.93000030517578,27.399999618530273,26.71999931335449,26.96999931335449,6681600.0,-0.013553074806774479,-1.9565166913377232,0.06249832362275811,47.35202612530497,53.93383948210251,1.2064615852371965,0.43517560996714266,2.59938656985047,6.00867462599723,32.768805328428826,0.6800003051757848,-0.2773186625453157,-0.5854999542236321,-2.1415877297623958,0.9705878213151315,-1.363543841993014,0.19254393354574972,-0.3795450281097601,9.952650761854652,-49.663828958699,0.7780438877693816,2,0.8449993133544886,1.0899991989135742,3.494999408721924,5.649998664855957,5.279998779296875,3,0.2669884346539393,-1.3809573547743788,27.29999923706055,1.095237230227535,27.920000076293945,-1.5142874270097102,28.6200008392334,0.2669884346539393
7770,2016-02-12,28.1200008392334,28.190000534057614,26.10000038146973,26.399999618530273,6537500.0,0.0441886565381473,1.247311254583789,-43.00109675266225,57.08502263977367,55.133653201992175,0.0516818421222176,-0.6553212643551234,1.333671279168179,4.716864330573799,30.483038891208047,2.0900001525878835,-0.06471239025613329,0.5200005531311049,-0.9700364824209657,2.0100375886831756,-0.2250179646449304,1.2650190709071403,0.7099990844726527,73.99270316759666,14.341921211097102,0.7450185177760348,2,-0.6550006866455078,-0.13000106811523438,2.414999008178711,4.45999813079834,3.659999847412113,4,0.18954479959579373,-1.9565166913377232,26.93000030517578,-1.3809573547743788,27.29999923706055,1.095237230227535,27.920000076293945,0.18954479959579373
7771,2016-02-16,29.5,29.57999992370605,28.020000457763672,28.34000015258789,6455500.0,0.04907535987129874,1.3636361009161129,0.6744180372952928,59.335028319968075,57.0785182932562,-1.3214926411594519,-1.9469059523236183,-0.09241613939914828,3.251467063616289,27.741032644782127,1.5599994659423793,0.2582263242279126,1.780499744415284,0.08652940842918255,3.4744700804013853,0.9335145764222332,2.6274849124083346,-3.39999961853027,97.7011513152487,40.96888829651105,0.8469851679930512,2,-1.6599998474121094,-1.6800003051757812,0.8374996185302734,3.0799989700317383,1.9200000762939453,1,0.07762714967889295,1.247311254583789,28.1200008392334,-1.9565166913377232,26.93000030517578,-1.3809573547743788,27.29999923706055,0.07762714967889295
7772,2016-02-17,30.04999923706055,30.32999992370605,29.690000534057614,29.79999923706055,5140800.0,0.01864404193425595,-1.7234166889867446,0.21551726972872895,68.28946014520943,59.61278606970957,-1.7865962938590307,-2.284838624324454,-0.6959579912508822,2.6203170623581507,25.064958940807053,0.8299999237060511,0.4019819288881905,2.121499061584476,0.3582931475572444,3.884704975611708,1.2398961045708603,3.003102018598092,-3.9499988555908203,93.38059770811536,33.24077377315658,0.8816029570136161,2,-1.8349990844726598,-2.2299995422363317,-0.022499561309818006,2.52499961853027,1.2400016784667933,2,0.06622301926758567,1.3636361009161129,29.5,1.247311254583789,28.1200008392334,-1.9565166913377232,26.93000030517578,0.06622301926758567
7773,2016-02-18,30.75,30.90999984741211,29.57999992370605,29.690000534057614,6295300.0,0.02329453513183921,-1.0781237659982446,4.2399978637695455,73.62499865889585,60.806248396803106,-2.354858413141425,-2.7958207179253307,-1.4334446531321277,1.8462442285065848,22.39556311799712,1.3299999237060582,0.5151524125841789,2.610499858856201,0.5646109164682009,4.656388801244201,1.5875553876622028,3.6334443300501995,-4.480799636840818,96.67359947656955,28.286386820874313,1.022944471194,2,-2.244999885559082,-2.640000343322754,-0.752500057220459,1.8249988555908203,0.6299991607666016,3,0.04845533913713185,-1.7234166889867446,30.04999923706055,1.3636361009161129,29.5,1.247311254583789,28.1200008392334,0.04845533913713185
7774,2016-02-19,29.95000076293945,30.270000457763672,29.35000038146973,29.79999923706055,8596900.0,-0.02601623535156261,1.3291114180034098,0.141510944767827,62.88265572990385,61.36885228937353,-1.4590317314242718,-1.8820281886061991,-0.6774540630774943,2.56804484495969,20.52308948193442,1.3999996185302699,0.6981127061973851,1.677000617980955,-0.47826810873210945,3.8322693446940193,0.5993662546244245,2.7546349813374853,-3.4023524307250916,80.0415968594172,11.043568386524655,1.0776343633565322,2,-1.4450006484985316,-1.8400011062622035,0.04749917984009144,2.6249980926513707,1.75,4,0.08580967042927012,-1.0781237659982446,30.75,-1.7234166889867446,30.04999923706055,1.3636361009161129,29.5,0.08580967042927012
7775,2016-02-22,30.729999542236328,31.20000076293945,30.040000915527344,30.040000915527344,5461200.0,0.02604336425467002,-2.3623250902536954,4.5999440516761245,63.533834406754785,60.38842231655626,-2.0589273406690047,-2.51865450732285,-1.4916933269243131,1.7297160054735556,19.15726999272747,1.25,0.8556426467589944,2.283999443054199,-0.07784098932643602,4.6458398754348345,1.1030792268638834,3.464919659244515,-3.920610119110105,85.22008881765998,18.43565900169277,1.1809202161903176,2,-2.0799989700317383,-2.47499942779541,-0.744999885559082,1.8449993133544922,0.8400001525878906,0,0.04816139161350019,1.3291114180034098,29.95000076293945,-1.0781237659982446,30.75,-1.7234166889867446,30.04999923706055,0.04816139161350019
7776,2016-02-23,30.920000076293945,31.45000076293945,30.670000076293945,30.96999931335449,5160500.0,0.006182900647182743,-1.8363700677629762,-0.0724628066276299,66.49810784260296,60.974015357399644,-2.1102815866079254,-2.5354264754902154,-1.7034715892504266,1.4747128476645557,17.692605539683637,0.7800006866455043,0.8486510741305864,2.2814999580383315,-0.23091352662967068,4.793913442706334,1.0252932157043304,3.5377067003723326,-3.7593617459826625,74.76187664906162,9.048411726924456,1.2562067423340013,2,-2.1449995040893555,-2.5399999618530273,-2.4499998092651367,0.1399993896484375,1.519998550415039,1,0.027813732478316533,-2.3623250902536954,30.729999542236328,1.3291114180034098,29.95000076293945,-1.0781237659982446,30.75,0.027813732478316533
7777,2016-02-24,31.46999931335449,31.59000015258789,29.38999938964844,30.270000457763672,8066900.0,0.01778781486751102,2.0555554819695967,-24.00034332799431,68.60189514552573,63.02255877932659,-2.3509881275097193,-2.967424752219589,-2.2628589161569295,0.8438871016252811,16.549296565939127,2.2000007629394496,0.9294430602574835,2.6599992752075146,-0.13299927025149572,5.452997820666525,1.2635000024780076,4.0564985479370215,-3.8804247397803877,94.64281912968679,29.399436341354672,1.3964992727295058,2,-2.62499904632568,-2.9749994277954066,-3.14999961853027,-0.5600004196166957,0.6499996185302841,2,-0.0015887905354775578,-1.8363700677629762,30.920000076293945,-2.3623250902536954,30.729999542236328,1.3291114180034098,29.95000076293945,-0.0015887905354775578
7778,2016-02-25,32.240001678466804,32.459999084472656,30.479999542236328,32.200000762939446,10234800.0,0.024467822749063783,7.250071526210382,0.03333412806270019,71.13290271857427,65.66487840080096,-2.6223245017893113,-3.5268178413812237,-3.016409379604074,-0.003923513526714828,15.894183135009927,1.9799995422363281,0.9064198462249706,3.1815015792846744,0.09631588686858095,6.266687271700771,1.6389087330766259,4.724094425492723,-4.170376035411049,92.9261254741544,28.059217750123835,1.5425928462080483,2,-2.9600019454956126,-3.300002098083503,-4.102501869201667,-1.330002784729011,-0.34000205993653054,3,-0.02946652337099498,2.0555554819695967,31.46999931335449,-1.8363700677629762,30.920000076293945,-2.3623250902536954,30.729999542236328,-0.02946652337099498
7779,2016-02-26,32.450000762939446,32.65999984741211,31.3799991607666,32.11999893188477,6971300.0,0.00651361890631974,2.413335164388021,8.24985695212336,73.02275303780928,67.43573733391602,-2.1981235412175977,-3.483837022828112,-3.2107232816378612,-0.3011992534826291,15.046257909956529,1.2800006866455078,1.0411502130234283,3.1175005912780698,-0.15442726533758844,6.389428447893724,1.4815366629702424,4.753464519585897,-3.765722838085324,93.57801054816119,26.73276670555782,1.6359639283078276,2,-2.1100006103515554,-3.070000648498528,-4.327500820159905,-1.955000877380364,-1.2300014495849574,4,-0.032973854453491214,7.250071526210382,32.240001678466804,2.0555554819695967,31.46999931335449,-1.8363700677629762,30.920000076293945,-0.032973854453491214
7780,2016-02-29,32.389999389648445,32.830001831054695,32.06999969482422,32.5,4335000.0,-0.0018490407359105232,-1.0266723632812689,-0.33333333333332615,71.25139906266841,68.7597785275494,-1.6413287763536069,-3.238617310908488,-3.139923903390727,-0.3281128000693343,14.84360092268489,0.7600021362304759,1.334392164057352,2.8344992637634334,-0.6368237820714953,6.305822309598366,1.0988377408459655,4.570160786680901,-3.0696059571850434,87.20924043221378,21.62864165188489,1.7356615229174661,2,-1.2999982833862305,-2.9249982833862305,-4.352499485015876,-1.8949995040893626,-1.2399997711181712,0,-0.021302829259376654,2.413335164388021,32.450000762939446,7.250071526210382,32.240001678466804,2.0555554819695967,31.46999931335449,-0.021302829259376654
7781,2016-03-01,33.040000915527344,33.06999969482422,32.34000015258789,32.75,4975500.0,0.020067969685934495,3.1714441416893733,-2.6363573311140556,79.02494279577043,69.95260993316728,-1.9404304961194043,-3.727687632136238,-3.7926287413281585,-1.0563837128099465,15.270937722200095,0.7299995422363281,1.7335744679810858,3.261000728607179,-0.5061533452913736,7.028154802505732,1.3774236916579028,5.1445777655564555,-3.0878779713175106,99.18481584757798,28.092751266790273,1.8835770369492757,3,-1.830000877380371,-3.455000877380371,-5.002501010894775,-2.5450010299682617,-2.820001602172855,1,-0.044491561137103064,-1.0266723632812689,32.389999389648445,2.413335164388021,32.450000762939446,7.250071526210382,32.240001678466804,-0.044491561137103064
7782,2016-03-02,33.09999847412109,33.240001678466804,32.439998626708984,33.060001373291016,4226300.0,0.0018159066867806661,3.9999642376051723,0.13792060193099548,85.10896135378373,71.22860578815482,-1.7011853650496,-3.594734801036452,-3.825673993365875,-1.1946173866927268,15.761833939056693,0.8000030517578196,1.9991705792205572,3.0814983367919844,-0.8956270098495978,7.058623683433563,1.092935663471195,5.070061010112774,-2.5243001797883764,94.92742405855782,14.973519452531434,1.9885626733207897,3,-1.8049974441528178,-3.429997444152818,-5.062498569488518,-2.6449995040893484,-2.9899978637695277,2,-0.01993957334856422,3.1714441416893733,33.040000915527344,-1.0266723632812689,32.389999389648445,2.413335164388021,32.450000762939446,-0.01993957334856422
7783,2016-03-03,33.52000045776367,33.560001373291016,32.709999084472656,33.27000045776367,4396300.0,0.01268888226599052,4.151500439265733,6.250453028136542,89.65101722948371,74.20286817699703,-1.8851893270126467,-3.800850432255725,-4.188786746607093,-1.6905687625061923,16.020602616354495,0.8500022888183594,2.1755576966200536,3.2420002937316887,-0.9430838682640683,7.427084455727446,1.149458212733812,5.334542374729569,-2.4114414866041436,98.16509748029002,8.969997477254893,2.092542080997879,3,-2.0450000762939453,-3.689999580383301,-5.4850006103515625,-3.090001106262207,-2.979999542236328,3,-0.04176615473627299,3.9999642376051723,33.09999847412109,3.1714441416893733,33.040000915527344,-1.0266723632812689,32.389999389648445,-0.04176615473627299
7784,2016-03-04,33.56999969482422,33.970001220703125,33.18000030517578,33.360000610351555,4125600.0,0.0014916239969491318,-1.771934521021001,0.8399963378906534,88.00557041561324,76.92194995575908,-1.5284204137614452,-3.626446474554797,-4.1836889545782086,-1.8122075694083613,16.477848982373793,0.7900009155273438,2.2514423516856183,3.031499576568603,-1.2970409323886614,7.360040085525867,0.867229322089969,5.195769831047233,-1.971152243238393,78.94730501893294,-11.668032915674843,2.164270254478631,3,-1.8899993896484375,-3.534998893737793,-6.007499694824219,-3.52500057220459,-2.75,4,-0.04974680046099089,4.151500439265733,33.52000045776367,3.9999642376051723,33.09999847412109,3.1714441416893733,33.040000915527344,-0.04974680046099089
7785,2016-03-07,34.34999847412109,34.59999847412109,33.25,33.389999389648445,3888400.0,0.023234995126232505,-1.177420644931047,4.571444141689151,86.91018797110362,79.18995885892582,-1.9455127586908532,-4.134033180988858,-4.93095137712632,-2.6633906493724595,17.246336082937596,1.3499984741210866,2.2473484526476284,3.5039984703063887,-0.9954767235022715,8.003473664115049,1.2542608734020604,5.753736067210717,-2.276920268711798,88.93804488180334,-0.7487236173199108,2.2497375969043296,3,-2.354999542236321,-3.9999990463256765,-6.787498474121087,-4.429999351501458,-2.1899986267089773,0,-0.09112079475417456,-1.771934521021001,33.56999969482422,4.151500439265733,33.52000045776367,3.9999642376051723,33.09999847412109,-0.09112079475417456
7786,2016-03-08,34.040000915527344,34.950000762939446,33.75,34.529998779296875,4936500.0,-0.009024674595758508,-1.2429927199868671,-0.5104149281962104,81.51661081216936,80.62492726633067,-1.281124670384223,-3.5807501380606617,-4.605329410239019,-2.4251866484140088,18.326790151851583,1.200000762939446,2.4244682826901354,2.9230009078979506,-1.6640016759601721,7.510003491756073,0.6294996159688893,5.216502199827012,-1.4615386563756942,63.745056855658845,-24.422143132934963,2.2935012919290623,3,-1.3250007629394531,-3.515000343322754,-6.455000877380371,-4.510001182556152,-1.7099990844726491,1,-0.08490015332751644,-1.177420644931047,34.34999847412109,-1.771934521021001,33.56999969482422,4.151500439265733,33.52000045776367,-0.08490015332751644
7787,2016-03-09,34.139999389648445,34.439998626708984,33.84000015258789,34.34000015258789,3654400.0,0.002937675423959396,2.000009536797734,0.40816660179056546,79.58116856314315,81.56362347128277,-1.07567259145236,-3.3633078104466136,-4.684995539200472,-2.5618386722404054,19.06195980929085,0.5999984741210938,2.56092810655392,2.7119994163513255,-1.805245027248212,7.229243859950866,0.4533771945515568,4.970621638151094,-1.0872294297392386,63.83925150246219,-22.291432248859536,2.25862222179977,3,-0.9749994277954173,-3.6149988174438548,-6.482499122619636,-5.324999809265144,-1.7399978637695384,2,-0.11482132824766644,-1.2429927199868671,34.040000915527344,-1.177420644931047,34.34999847412109,-1.771934521021001,33.56999969482422,-0.11482132824766644
7788,2016-03-10,34.360000610351555,34.450000762939446,33.75,34.34999847412109,4645600.0,0.006444089766733274,6.368334404111715,-0.050010490377464634,92.8155515276947,83.76282330349227,-1.076536351980387,-3.190869731082678,-4.882655932195206,-2.8279648704825675,19.523459244720442,0.700000762939446,2.6820860892424605,2.579000568389887,-1.675784209718799,6.833785346498576,0.451608179335544,4.70639295744423,-0.9277844898362986,66.66666666666653,-19.398389810227613,2.1273923890543442,3,-0.8500003814697195,-3.8350000381469656,-6.442500591278069,-5.545001029968255,-1.5800018310546804,3,-0.12369033540469754,2.000009536797734,34.139999389648445,-1.2429927199868671,34.040000915527344,-1.177420644931047,34.34999847412109,-0.12369033540469754
7789,2016-03-11,34.11999893188477,34.59999847412109,33.81999969482422,34.580001831054695,4985600.0,-0.006984914848763957,2.1200189210429423,-45.990465293668954,86.76788439069173,85.48687722882819,-0.6422755034707777,-2.513459138653573,-4.629733967527258,-2.623497680976488,19.643411489594854,0.7799987792968679,2.742241619047764,1.979498958587655,-1.7294967208036454,5.688494637978955,0.12500111889200838,3.833996798283305,-0.38422588288467807,51.17638479058506,-33.54992415834208,1.85449783969565,3,-0.47499847412110086,-3.594998359680183,-6.092498779296882,-5.304999351501472,-1.2199974060058665,4,-0.10492374350609834,6.368334404111715,34.360000610351555,2.000009536797734,34.139999389648445,-1.2429927199868671,34.040000915527344,-0.10492374350609834
7790,2016-03-14,33.450000762939446,34.029998779296875,33.360000610351555,33.830001831054695,6037600.0,-0.019636523737379785,-1.3928447353900506,0.8260840720807693,74.8526675722518,85.02329109288166,0.2166828614400771,-1.5006141296877438,-3.9449855346950145,-1.999198588781752,20.512619163314493,0.7599983215332173,2.6936843299308926,1.0430007934570256,-2.1843173561106326,4.27031894302468,-0.5706582813268,2.6566598682408546,1.5,5.66038641200166,-77.00815729146703,1.613659074783828,3,0.24499893188477273,-2.925000190734856,-5.422500610351555,-4.635001182556145,-0.3300018310546733,0,-0.07862484329235375,2.1200189210429423,34.11999893188477,6.368334404111715,34.360000610351555,2.000009536797734,34.139999389648445,-0.07862484329235375
7791,2016-03-15,31.790000915527344,32.669998168945305,31.70000076293945,32.560001373291016,7213300.0,-0.049626302228706676,-1.0420981621204655,2.026311298499146,52.58065855838262,81.40903522672598,1.8782404895965357,0.3581034676943986,-2.2888983230666824,-0.39884672479802674,21.42410771614773,1.7499999999999964,2.5683045699403593,-0.7314990997314439,-3.6745319208144664,2.2115337213515787,-2.203015510272955,0.7400173108100674,3.1281998443603456,3.1034559869091276,-74.82623996798736,1.4715164105415104,3,1.5349998474121023,-1.265000343322754,-3.762500762939453,-2.975001335144043,1.0699996948242116,1,0.011638846216706078,-1.3928447353900506,33.450000762939446,2.1200189210429423,34.11999893188477,6.368334404111715,34.360000610351555,0.011638846216706078
7792,2016-03-16,32.040000915527344,32.169998168945305,31.6299991607666,31.78000068664551,5585000.0,0.007864107983648783,1.0769402883793902,-0.3376624341717359,48.23942881589163,76.80774762521574,1.6338882097848142,0.2791454347389788,-2.5464341544086437,-0.7001419491403915,21.747963446412612,0.5399990081787038,2.4824061887579028,-0.5809991836547823,-3.298094007398042,2.136095640088474,-1.9395465955264086,0.7775482282168475,2.7494718444824144,13.804776079145388,-59.65739904825479,1.3585474118716288,3,1.2499990463256836,-1.515000343322754,-3.9800009727478027,-3.225001335144043,1.1800003051757812,2,0.00905121433335565,-1.0420981621204655,31.790000915527344,-1.3928447353900506,33.450000762939446,2.1200189210429423,34.11999893188477,0.00905121433335565
7793,2016-03-17,32.240001678466804,32.56999969482422,31.60000038146973,31.86000061035156,7592500.0,0.006242220887157757,-1.155550375111271,1.4615412830576848,48.148155623551936,72.3791459816534,1.3781528372464749,0.20711418661941394,-2.7679210554179576,-0.9559051837096391,21.776553739009838,0.9699993133544886,2.2652739923510197,-0.4554985046386619,-3.0348041440089517,2.1238071347316314,-1.7451513243238068,0.834154315046483,2.359902665588365,21.33339012997337,-47.53599217691877,1.289652819685146,3,1.0349988937377859,-1.7150011062622141,-4.180001735687263,-3.425002098083503,0.22999954223632102,3,0.004962774165082173,1.0769402883793902,32.040000915527344,-1.0420981621204655,31.790000915527344,-1.3928447353900506,33.450000762939446,0.004962774165082173
7794,2016-03-18,32.52000045776367,32.560001373291016,32.15999984741211,32.34999847412109,7616700.0,0.008684825208426616,2.199963379465035,0.4473723836771632,51.10357526131339,68.40063345834336,1.0432581260746616,0.1365250701945797,-3.027909891702734,-1.2912430675868691,22.04105493651577,0.40000152587890625,1.9991030980311102,-0.30399971008300497,-2.540711190759758,1.9327117705937482,-1.422355450421378,0.8143560302553716,1.8399115692846593,37.86011040651661,-27.504273538343057,1.1183557403383761,3,0.755000114440918,-1.994999885559082,-4.392500400543213,-3.705000877380371,0.6300010681152344,4,0.0079950282248884,-1.155550375111271,32.240001678466804,1.0769402883793902,32.040000915527344,-1.0420981621204655,31.790000915527344,0.0079950282248884
7795,2016-03-21,32.209999084472656,32.580001831054695,32.049999237060554,32.360000610351555,3344300.0,-0.009532637420889278,-1.255324329589056,-0.8823516212273419,42.52249985909661,64.0679544635575,1.1373855637521189,0.5935193987556744,-2.7101148353186595,-1.0317600261512467,21.61500174127683,0.5300025939941406,1.6311384871539438,-0.6880010604858384,-2.7217329402982315,1.3457308193265547,-1.704867000392035,0.32886487942035814,1.9291200109293882,57.00934246248154,-3.908568286573498,1.0168659399061972,3,0.8900003433227539,-1.6849985122680664,-4.312499523162842,-3.3949995040893555,1.2700004577636719,0,0.021421995064224486,2.199963379465035,32.52000045776367,-1.155550375111271,32.240001678466804,1.0769402883793902,32.040000915527344,0.021421995064224486
7796,2016-03-22,31.78000068664551,32.299999237060554,31.51000022888184,32.25,3846500.0,-0.013349841976072363,1.7719371040980818,3.1332968821526093,38.851362997993135,59.54242051187417,1.3556507168758252,1.150222891399462,-2.2358941848337928,-0.6514611094747487,20.80071587909057,0.7899990081787145,1.3015961853201716,-1.1609994888305657,-3.0498459159414715,0.7278469382803401,-2.1054227023860186,-0.2165762752751128,2.155988911641945,25.23364985766201,-30.08591631450752,0.9444232135554537,3,1.2749986648559535,-0.2950000762939524,-4.052500724792484,-2.9650011062622106,0.8700008392333949,1,0.042164827447670694,-1.255324329589056,32.209999084472656,2.199963379465035,32.52000045776367,-1.155550375111271,32.240001678466804,0.042164827447670694
7797,2016-03-23,31.420000076293945,32.0,31.38999938964844,32.0,2549800.0,-0.011327898130060299,1.1034506572132194,1.2340441937382152,32.08189237792217,52.79423616189944,1.4407548193946838,1.5876871714213294,-1.85041698068747,-0.346951367135766,21.185409346422905,0.610000610351559,0.9193915283025547,-1.5185001373290987,-3.415658216302134,0.37865794164393307,-2.4670791768156164,-0.569921097842581,2.273390585052951,2.52106093245084,-45.4216629354335,0.9485790394865159,3,1.5749988555908203,0.7300004959106445,-3.5900001525878906,-2.8200006484985316,0.6600017547607493,2,0.045830697980935975,1.7719371040980818,31.78000068664551,-1.255324329589056,32.209999084472656,2.199963379465035,32.52000045776367,0.045830697980935975
7798,2016-03-24,31.290000915527344,31.65999984741211,31.01000022888184,31.440000534057614,3007300.0,-0.0041374653230724645,1.2033950906639737,0.258620065967957,30.80807432115661,46.57647948750665,1.2175125016216057,1.731647955096868,-1.718493063433229,-0.26977058023098266,21.121961055826382,0.6499996185302699,0.5846135094733569,-1.600999259948729,-3.6157222446233774,0.4137237247259158,-2.6083607522860532,-0.5936377676114049,2.1269827932157384,17.834420439952936,-25.104697918695365,1.0073614923373229,3,1.2299985885620117,0.8599996566772461,-3.272500991821289,-2.8200016021728516,0.9799995422363281,3,0.061681056206618345,1.1034506572132194,31.420000076293945,1.7719371040980818,31.78000068664551,-1.255324329589056,32.209999084472656,0.061681056206618345
7799,2016-03-28,31.3799991607666,31.709999084472656,31.239999771118164,31.290000915527344,2851500.0,0.002876262147841535,-3.9473472870551625,-0.5999898274481024,21.71426142475825,40.67221213778515,0.7799965359191106,1.6415403536458655,-1.7774341234805107,-0.4217013563888834,20.90363488221117,0.4699993133544922,0.25645268207181005,-1.45750093460083,-3.575701002771936,0.6606991335702759,-2.516600968686383,-0.3984009005152771,1.7000068607959093,23.56678689835029,-12.993884085292283,1.0591000340855525,3,0.46000003814697266,0.7700014114379883,-3.0724992752075195,-2.9699993133544886,0.3600006103515625,0,0.03473556689253576,1.2033950906639737,31.290000915527344,1.1034506572132194,31.420000076293945,1.7719371040980818,31.78000068664551,0.03473556689253576
7800,2016-03-29,31.70000076293945,31.76000022888184,31.18000030517578,31.71999931335449,4114500.0,0.010197629405068076,10.599954223805858,-0.2222104482356681,27.756645444082295,37.913988458418444,0.20746959705261858,1.3356761353229736,-1.970786447754719,-0.8087903309135918,20.582024761888402,0.5799999237060582,-0.1724355435174445,-1.1029994010925357,-3.273713942979729,1.0677151407946575,-2.1883566720361323,-0.017642130148939117,1.0902044476477677,53.48845461763475,19.525109586936203,1.0853572709435972,3,0.09500026702881925,0.46999931335449574,-3.3925008773803675,-3.2900009155273366,-0.20000076293944957,1,0.045741347887746864,-3.9473472870551625,31.3799991607666,1.2033950906639737,31.290000915527344,1.1034506572132194,31.420000076293945,0.045741347887746864
7801,2016-03-30,31.56999969482422,32.029998779296875,31.399999618530273,31.649999618530273,3084800.0,-0.004100979968026275,-1.9999954586945563,4.000286123032904,25.708891776552335,35.41059545404741,0.3385877622701763,1.4228521196568096,-1.7349572879422865,-0.7522635073051234,19.968562844176912,0.6299991607666016,-0.5542993882669123,-1.1595004081726046,-3.3950073365601483,1.0760065202149427,-2.27725387236638,-0.04174694397883272,0.970976818324246,54.90198645032549,23.696678208442677,1.1177534641937734,3,0.22500133514405007,0.6000003814697266,-3.117499351501465,-3.185000419616699,0.0400009155273402,2,0.0605004708861383,10.599954223805858,31.70000076293945,-3.9473472870551625,31.3799991607666,1.2033950906639737,31.290000915527344,0.0605004708861383
7802,2016-03-31,32.439998626708984,32.97999954223633,31.920000076293945,31.93000030517578,6364900.0,0.027557774478768726,-3.0000071975585882,-6.374985098824595,33.838363404586005,33.820618540828974,-0.5237862848384829,0.527940196235221,-2.4468617037475866,-1.671304965892034,19.475184502323213,1.4099998474121094,-0.8369796998536643,-0.2565014839172335,-2.4884628776346815,1.9754599098002146,-1.372482180775961,0.8594792129414905,-1.4299983978271449,72.58877645963047,43.97428670899342,1.115980696858725,3,-0.44499874114990234,-0.26999855041503906,-3.8624982833862305,-4.054999351501465,-0.45999908447265625,3,0.006473579163379428,-1.9999954586945563,31.56999969482422,10.599954223805858,31.70000076293945,-3.9473472870551625,31.3799991607666,0.006473579163379428
7803,2016-04-01,32.11999893188477,32.380001068115234,31.60000038146973,32.169998168945305,4084300.0,-0.009864355991702878,2.319116298322348,-0.09803804238065025,33.38869505597215,31.852298518013285,-0.24875875092841682,0.7775425375951031,-1.9905033738159759,-1.4113287447302163,18.606326759031468,0.8399982452392543,-0.8765647977296425,-0.5065011024475012,-2.717433078986673,1.7044308740916705,-1.611967090717087,0.5989648858220846,-1.0705987167358444,52.2221680629175,25.368504636646257,1.1054659882695863,4,-0.1249990463256907,0.5950012207031179,-3.4499988555908274,-3.669999122619636,0.5400009155273366,4,-0.0012452397932795067,-3.0000071975585882,32.439998626708984,-1.9999954586945563,31.56999969482422,10.599954223805858,31.70000076293945,-0.0012452397932795067
7804,2016-04-04,31.899999618530273,32.560001373291016,31.88999938964844,32.150001525878906,3586800.0,-0.006849293918752664,-3.9629341829203,5.000114442665646,36.086160142698525,31.137149660635718,-0.14075752578878564,0.9128152528574347,-1.6580688577544187,-1.2594687387286,17.483014391390363,0.6700019836425746,-0.9092129498264612,-0.6430004119873018,-2.82990941571439,1.5439085917397861,-1.7364549138508494,0.45045408987624214,-0.811987416839596,39.99997880722843,10.0331890164701,1.0934545018635442,4,0.0950002670288086,1.080000877380371,-2.7899999618530273,-3.015000343322754,1.0700016021728516,0,0.011598772528463197,2.319116298322348,32.11999893188477,-3.0000071975585882,32.439998626708984,-1.9999954586945563,31.56999969482422,0.011598772528463197
7805,2016-04-05,31.21999931335449,31.90999984741211,31.20000076293945,31.79999923706055,3120700.0,-0.021316624241612292,-1.290330618937587,2.319981994766304,43.79082984656845,31.685979310477418,0.4291754557133345,1.4190565166577152,-0.8708944559242866,-0.6514553279591162,15.691619337639478,0.7099990844726598,-0.977089347738854,-1.1665007591247623,-3.2546858179926836,0.9216842997431591,-2.210593288558723,-0.12240822969080156,-0.09414736485289765,1.1235148387539196,-30.90945091778699,1.0440925294339602,4,0.7750005722045934,1.760001182556156,-1.3599991798400843,-2.2349996566772425,0.31000137329102273,1,0.016656004779002087,-3.9629341829203,31.899999618530273,2.319116298322348,32.11999893188477,-3.0000071975585882,32.439998626708984,0.016656004779002087
7806,2016-04-06,31.149999618530273,31.229999542236328,30.8799991607666,31.149999618530273,3437000.0,-0.002242142740671804,3.375008940705243,-0.0,39.90927763353716,32.555688783323525,0.4474674975880255,1.3296133005462636,-0.685876760495038,-0.6434033812339806,13.713895214084387,0.35000038146972656,-1.0978091213326557,-1.0920003890991197,-3.096716825285469,0.9127160470872333,-2.094358607192298,-0.08964217100594496,1.8299999237060547,12.857162319880471,-20.59416629774084,1.002358218093176,4,0.7799997329711914,1.765000343322754,-0.8724985122680593,-2.079998970031731,0.10000038146972656,2,0.011235967439997108,-1.290330618937587,31.21999931335449,-3.9629341829203,31.899999618530273,2.319116298322348,32.11999893188477,0.011235967439997108
7807,2016-04-07,30.21999931335449,31.229999542236328,30.09000015258789,31.06999969482422,4005800.0,-0.02985554788329925,-1.0540553544150018,-100.0,30.35016192061923,32.50480962770827,1.3291177079237464,2.0563072604002777,0.31943545967972753,0.2235622016950849,11.89240350643,1.1399993896484375,-1.169151548418803,-1.8260006904602086,-3.815842423060875,0.16384104214046147,-2.820921556760542,-0.8310798241598754,2.718000221252442,5.263121316579418,-28.49329930979174,0.9949208663003345,4,1.3150005340576207,2.3000011444091832,0.17750072479248402,-1.0299997329711879,0.7300014495849609,3,0.04599607308339082,3.375008940705243,31.149999618530273,-1.290330618937587,31.21999931335449,-3.9629341829203,31.899999618530273,0.04599607308339082
7808,2016-04-08,30.11000061035156,30.540000915527344,30.04999923706055,30.309999465942386,2811800.0,-0.0036399306916701235,-2.062495157146905,0.23529266568682086,25.754516043611858,32.95372680758089,1.4015150948794215,1.9305622247598002,0.5298438656871909,0.2749947267853088,10.103473292027612,0.4900016784667933,-1.1886647547842202,-1.7234993934631397,-3.575829528766892,0.12883074184061627,-2.6496644611150195,-0.7973343258112635,2.7140789489746133,2.3904909252833906,-29.57258937920617,0.9261650676518776,4,1.4049987792968786,2.389999389648441,0.3725004196167099,-0.835000038146962,1.6099987030029297,4,0.06210557602054245,-1.0540553544150018,30.21999931335449,3.375008940705243,31.149999618530273,-1.290330618937587,31.21999931335449,0.06210557602054245
7809,2016-04-11,30.540000915527344,30.84000015258789,30.10000038146973,30.10000038146973,3557400.0,0.014280979623359835,-2.3636312405987714,-2.2000152588762787,33.59529105636463,33.602465208945596,0.9385265242680383,1.2844607373366905,0.21699154841535062,-0.18052994872051187,7.991577240048133,0.7399997711181605,-1.1252766917167278,-1.1144991874694838,-2.7106851792513,0.4816868043123357,-1.9125921833603954,-0.31640619157857586,2.1176338244628923,26.34416761692234,-2.34949188491278,0.7980929958909094,4,0.9749984741210938,1.9599990844726562,0.11249971389770508,-1.1050004959106445,1.3499984741210973,0,0.06941712077051387,-2.062495157146905,30.11000061035156,-1.0540553544150018,30.21999931335449,3.375008940705243,31.149999618530273,0.06941712077051387
7810,2016-04-12,30.81999969482422,30.82999992370605,29.809999465942386,30.6200008392334,4837400.0,0.00916826361830636,8.272760375575693,0.4545423019069165,40.2833843182633,35.22185326913571,0.5817494158162937,0.8404148816093908,0.028861268808157092,-0.47813748855941895,6.484549156561337,1.0200004577636648,-1.0323893556192019,-0.7030003547668464,-2.0968831711194227,0.6908824615857299,-1.3999417629431363,-0.006058946590556502,1.681176914990239,71.12677286031082,40.26065687781573,0.6969414081762881,4,0.5749998092651367,1.5600004196166992,0.037500858306884766,-1.1799993515014648,-0.06999969482421875,1,0.06975994637144556,-2.3636312405987714,30.540000915527344,-2.062495157146905,30.11000061035156,-1.0540553544150018,30.21999931335449,0.06975994637144556
7811,2016-04-13,32.15999984741211,32.200000762939446,30.959999084472656,30.959999084472656,5148800.0,0.043478266251018916,-1.0666681501590927,6.000038147190936,56.2500020136717,37.71203533681189,-0.7439971889945802,-0.49586803111847644,-1.2224375856176302,-1.8134433557448553,6.4740087794463275,1.3800010681152273,-0.8653247453950677,0.6184998512268081,-0.7999094521622254,2.0369091546158415,-0.09070480046771223,1.3277045029213248,0.12588259089258003,98.3263224343185,61.23614768382224,0.7092046516945175,4,-0.9749994277954102,0.2200002670288086,-0.9875006675720215,-2.205000877380371,-0.629999160766598,2,-0.019589526236185373,8.272760375575693,30.81999969482422,-2.3636312405987714,30.540000915527344,-2.062495157146905,30.11000061035156,-0.019589526236185373
7812,2016-04-14,32.330001831054695,32.490001678466804,31.93000030517578,32.22999954223633,3501500.0,0.005286131357250756,1.6666606116201832,0.08333518769888662,58.72484123560373,40.52716269010429,-1.0406819065352373,-0.6777800416727757,-1.291552137713694,-1.9876144890390037,6.624091759880295,0.5600013732910227,-0.7502860208784483,0.774001789093024,-0.6715343869493964,2.2195379651354443,0.051233701071815574,1.4967698771142324,-2.5200023651123082,94.02986136860693,52.25246070267137,0.7227680880212095,4,-1.1450014114379954,-0.12500286102295632,-0.7100014686584544,-2.2000017166137766,0.00999832153319602,3,-0.03340556046666521,-1.0666681501590927,32.15999984741211,8.272760375575693,30.81999969482422,-2.3636312405987714,30.540000915527344,-0.03340556046666521
7813,2016-04-15,32.400001525878906,32.72999954223633,32.240001678466804,32.34999847412109,3869300.0,0.0021651621051557157,-2.629658933567066,0.5000190730498162,58.585877722266304,43.02713131005626,-1.1921540523072451,-0.7749083007779554,-1.2584156913119813,-2.050880299014551,6.5133042482766745,0.48999786376952414,-0.6034501167815591,0.8360014915466323,-0.6271372212161239,2.299140204309392,0.10443213516525418,1.5675708479280104,-2.5364020156860327,88.69869836523242,42.77466316573248,0.7315693563813792,4,-1.1300020217895508,-0.19500255584716797,-0.5550012588500977,-2.2700014114379883,0.5999984741210938,4,-0.04475310785961828,1.6666606116201832,32.330001831054695,-1.0666681501590927,32.15999984741211,8.272760375575693,30.81999969482422,-0.04475310785961828
7814,2016-04-18,32.779998779296875,32.86999893188477,32.279998779296875,32.279998779296875,2530900.0,0.011728309738332943,-1.360000610351591,9.999389685686708,58.999989191684236,44.717037903958015,-1.6027415007603025,-1.1957343336452162,-1.5297019181769294,-2.419310897004916,6.441605386254542,0.5900001525878977,-0.5500167854909925,1.2029988288879387,-0.2999818533091343,2.705979511085012,0.451508487789404,1.9544891699864735,-2.801743267822264,97.0588180295587,49.939779469204524,0.7514903410985357,4,-1.4399995803832937,-0.5749998092651367,-0.7624983787536621,-2.649998664855957,-2.2299995422363246,0,-0.03233677563807169,-2.629658933567066,32.400001525878906,1.6666606116201832,32.330001831054695,-1.0666681501590927,32.15999984741211,-0.03233677563807169
7815,2016-04-19,32.900001525878906,33.130001068115234,32.669998168945305,32.75,2664200.0,0.003660852686114824,-1.9677109738389076,0.3000030517578125,61.10185563753866,47.07176879329151,-1.6308789869408358,-1.3295606178770072,-1.5321997474793072,-2.5312428885360347,6.569475989599541,0.460002899169929,-0.46464487798818155,1.2885014533996575,-0.30463230178301615,2.8816352085823347,0.49193457580832245,2.085068330990996,-2.748241409179684,89.40095244289824,41.47911390969711,0.7965668775913383,4,-1.4300012588500977,-0.9800024032592773,-0.8150010108947754,-2.7700014114379883,-0.8300018310546875,1,-0.03069915165310877,-1.360000610351591,32.779998779296875,-2.629658933567066,32.400001525878906,1.6666606116201832,32.330001831054695,-0.03069915165310877
7816,2016-04-20,33.11999893188477,33.36999893188477,32.799999237060554,32.959999084472656,3474300.0,0.006686850936247435,-1.375000993411764,1.0666547988403912,56.367048422400195,49.962533960156065,-1.7232643430222296,-1.5220581564327134,-1.6432530796009956,-2.7537836909499376,7.351906576343338,0.5699996948242188,-0.3824997712046354,1.441498947143561,-0.28831720408710027,3.1713150983742224,0.5765908715282322,2.30640702275889,-2.729979539072268,82.63887233202742,36.27421838078121,0.8649080756153298,4,-1.5299997329711914,-1.5299997329711914,-1.0099987983703684,-2.9899988174438548,-1.1699981689453232,2,-0.07155794107237012,-1.9677109738389076,32.900001525878906,-1.360000610351591,32.779998779296875,-2.629658933567066,32.400001525878906,-0.07155794107237012
7817,2016-04-21,32.860000610351555,33.470001220703125,32.84000015258789,33.09000015258789,2898200.0,-0.007850191120716388,-3.6666666666666665,-1.43749850988244,57.00759833511406,53.435098659211874,-1.172724326351851,-1.2107215214854783,-1.252519127229526,-2.504572668124961,8.23757319567935,0.6300010681152344,-0.3105444749420734,1.1095005989074629,-0.6933448161180849,2.9123460139330106,0.20807789139468724,2.0109233064202385,-2.171983263631823,50.40643598594367,4.5851490213364485,0.9014227075127744,4,-1.2200002670288015,-1.2200002670288015,-0.9349999427795375,-2.7300004959106374,-0.8300018310546804,3,-0.04047473825326309,-1.375000993411764,33.11999893188477,-1.9677109738389076,32.900001525878906,-1.360000610351591,32.779998779296875,-0.04047473825326309
7818,2016-04-22,33.220001220703125,33.380001068115234,32.84999847412109,32.86999893188477,2052900.0,0.010955587451759285,-1.7179396891535705,-1.521752110526849,62.177144950502075,56.61086020300492,-1.168006536846903,-1.4953869982390486,-1.4549178445618658,-2.8658721265942617,8.785148822134897,0.5300025939941477,-0.19537287610100051,1.3730011940002456,-0.5298954557113973,3.2758978437118884,0.4215528691444277,2.324449518856067,-2.198145809105384,78.9916397394471,31.09418150683622,0.9514483248558208,4,-1.580000877380371,-1.580000877380371,-1.3125009536743164,-3.090001106262207,-1.0500030517578196,4,-0.026490097404536117,-3.6666666666666665,32.860000610351555,-1.375000993411764,33.11999893188477,-1.9677109738389076,32.900001525878906,-0.026490097404536117
7819,2016-04-25,32.470001220703125,33.060001373291016,32.36999893188477,32.97999954223633,3209200.0,-0.022576760157750675,1.0597026822366373,-1.4571285326590742,61.384360910928116,58.955413157745454,-0.12901240520032786,-0.6951821540850815,-0.5408536110708724,-2.126335537176189,9.190726253497582,0.8500022888183523,0.058177790632679915,0.5685010910034194,-1.34050580633766,2.4775079883444953,-0.38600235766711677,1.523004539673959,-1.154368312012739,9.091098249057012,-42.875490348583966,0.9545034486705383,4,-0.2550010681152344,-0.8300008773803711,-0.5700006484985352,-2.340001106262207,-0.25,0,0.016322721261831763,-1.7179396891535705,33.220001220703125,-3.6666666666666665,32.860000610351555,-1.375000993411764,33.11999893188477,0.016322721261831763
7820,2016-04-26,33.150001525878906,33.200000762939446,32.529998779296875,32.560001373291016,2034500.0,0.02094241698833721,-1.0615276269843381,-1.1568668516676266,66.39346748359591,60.08246487662592,-0.49589276126773285,-1.32912726437376,-1.0838685140361122,-2.806404782403561,9.606035938967352,0.729999542236321,0.38618848129987526,1.1760013580322273,-0.8093920654104707,3.161394781474929,0.18330464631088006,2.168698069753578,-1.5758444197469927,70.90917918289335,13.417371057160018,0.9926967117213507,4,-0.4500007629394531,-1.5100011825561523,-1.2500009536743164,-3.0200014114379883,-0.69000244140625,1,-0.07843143798315166,1.0597026822366373,32.470001220703125,-1.7179396891535705,33.220001220703125,-3.6666666666666665,32.860000610351555,-0.07843143798315166
7821,2016-04-27,33.47999954223633,33.65999984741211,32.200000762939446,32.31999969482422,4881800.0,0.009954690834623525,-1.0857163876937554,1.966100927811722,79.63639654998406,62.405971022668176,-0.6916971821168332,-1.5902279004661075,-1.3147104842166044,-3.127048936948462,10.529305063105172,1.4599990844726634,0.671914229267081,1.4104993820190401,-0.6743280741957776,3.495326838233858,0.36808565391163484,2.452913110126449,-1.678341142355869,87.67120424320024,22.59904967876284,1.0424137281074088,4,-0.5499992370605469,-1.744999885559082,-1.6674995422363281,-3.34999942779541,-1.1300010681152415,2,-0.04211469135874213,-1.0615276269843381,33.150001525878906,1.0597026822366373,32.470001220703125,-1.7179396891535705,33.220001220703125,-0.04211469135874213
7822,2016-04-28,32.650001525878906,33.43000030517578,32.56999969482422,33.189998626708984,2501800.0,-0.024790861042585988,-1.4571419229323002,-0.4655148033293104,70.41803482785387,63.72065514551124,0.21061475124496098,-0.7838802682044133,-0.4108875202840565,-2.2988153478983087,10.7312276116405,0.9099998474121094,0.8967219892940363,0.5700012207031264,-1.5247746819636276,2.6647771233698805,-0.4773867306302506,1.6173891720365035,-0.5881753233440179,30.82198939199992,-40.436604153478754,1.0473879513333773,4,0.279998779296875,-0.9150018692016602,-0.3800015449523926,-2.5200014114379883,-1.3200016021728551,3,-0.02143953231930551,-1.0857163876937554,33.47999954223633,-1.0615276269843381,33.150001525878906,1.0597026822366373,32.470001220703125,-0.02143953231930551
7823,2016-04-29,32.080001831054695,32.709999084472656,31.8700008392334,32.59000015258789,2898300.0,-0.01745787651410735,1.2400067139013362,0.9444464067477987,62.10693879803317,64.06587176843888,0.8162905970594707,-0.22875930329026772,0.20526921699035938,-1.7294417314632113,10.982943738518433,0.8399982452392578,0.9145340501508166,0.0020013809204186828,-2.092690105612455,2.096692867453296,-1.0453443623460217,1.0493471241868555,1.5799980163574148,11.731905484962702,-62.51438314184487,1.0473457432664384,4,0.6849985122680593,-0.3450021743774485,0.49249792098998313,-1.9500017166137766,-0.490001678466804,4,-0.0015586985319125946,-1.4571419229323002,32.650001525878906,-1.0857163876937554,33.47999954223633,-1.0615276269843381,33.150001525878906,-0.0015586985319125946
7824,2016-05-02,32.27000045776367,32.490001678466804,31.60000038146973,32.290000915527344,3120500.0,0.005922650120457673,3.2380813979889926,0.03921671291690719,61.56301771493895,64.11711199926114,0.6105463183204094,-0.4106725218588281,0.09037740388431814,-1.917211563782331,10.946398213512452,0.8900012969970739,0.9080569693742717,0.1734999656677232,-1.9211078327495414,2.268107764084988,-0.8738039335409056,1.2208038648763555,1.3541994094848633,32.5242839802116,-40.37680900964276,1.047303899208632,5,0.3599996566772461,-0.5350008010864258,0.06499958038330078,-2.140000343322754,-0.8500003814697266,0,-0.003098924307399775,1.2400067139013362,32.080001831054695,-1.4571419229323002,32.650001525878906,-1.0857163876937554,33.47999954223633,-0.003098924307399775
7825,2016-05-03,31.739999771118164,32.06999969482422,31.29999923706055,32.06999969482422,3453300.0,-0.016423944193592277,3.6666705198970972,16.499618539004388,46.15384077951269,62.98231115005143,1.0713616479980956,0.1689446273161721,0.665729250538746,-1.3872430384691867,11.513474187672681,0.9700012207031214,0.8853453829311313,-0.3825007438659682,-2.4439454142276986,1.6789439264957622,-1.4132230790468299,0.648221591314897,1.8032321166992205,18.644085604370613,-48.93244046936127,1.030722335180865,5,0.7399997711181641,-0.005000114440917969,0.25500011444091797,-1.609999656677246,-1.639999389648434,1,0.015122919125593048,3.2380813979889926,32.27000045776367,1.2400067139013362,32.080001831054695,-1.4571419229323002,32.650001525878906,0.015122919125593048
7826,2016-05-04,31.5,31.79999923706055,31.190000534057614,31.59000015258789,2980600.0,-0.0075614295163465295,1.392159649345884,0.2727277981677889,42.49545063856611,61.369850294879434,1.1816628413115424,0.4600995315817684,0.943101183807677,-1.14324250915044,11.82309929811883,0.6099987030029368,0.8215846518890011,-0.64000053405762,-2.6724222679957137,1.3924211998804736,-1.6562114010266669,0.3762103329114268,1.9086379287719737,13.839263286515436,-48.30948967704832,1.0162108669690473,5,0.9250001907348633,0.2349996566772461,0.48250055313110707,-1.369999885559082,-2.0599994659423864,2,0.030476161411830294,3.6666705198970972,31.739999771118164,3.2380813979889926,32.27000045776367,1.2400067139013362,32.080001831054695,0.030476161411830294
7827,2016-05-05,31.61000061035156,31.70000076293945,30.96999931335449,31.34000015258789,3478900.0,0.003492082868303381,2.2444453863434584,-2.9999999999999605,42.90841974057281,59.22888082710952,0.9786147548243171,0.4844096121250594,0.8547906533262797,-1.245368654704638,11.488245148773728,0.7300014495849609,0.7294376569192345,-0.5994999885559089,-2.4416323941130464,1.2426324170012286,-1.5205661913344777,0.32156621422265985,1.621146326843263,36.78168857377432,-21.099519199621554,0.9210662027785693,5,0.7049989700317418,0.12499904632568715,0.3724999427795481,-1.480000495910641,-2.2700004577636683,3,0.023410245159160015,1.392159649345884,31.5,3.6666705198970972,31.739999771118164,3.2380813979889926,32.27000045776367,0.023410245159160015
7828,2016-05-06,31.979999542236328,32.25,31.46999931335449,31.82999992370605,2720400.0,0.011705122579580118,1.260869805588814,0.5555532008081697,42.80575416169533,57.16459118830587,0.4629031758856783,0.27583147298219757,0.4864051481944429,-1.5967990835996062,10.953272665078268,0.7800006866455114,0.6622988548766813,-0.3230010032653823,-1.884971538799995,1.2389695322692305,-1.1039862710326886,0.4579842645019241,1.025032632574458,66.44728008743651,12.963205886042857,0.7809852677673066,5,0.33500003814697266,-0.24499988555908203,0.10250043869018555,-1.8499994277954102,-2.809999465942383,4,-0.02032519161458446,2.2444453863434584,31.61000061035156,1.392159649345884,31.5,3.6666705198970972,31.739999771118164,-0.02032519161458446
7829,2016-05-09,32.65999984741211,32.740001678466804,31.920000076293945,32.02000045776367,3305900.0,0.021263299403043945,1.0499961853172677,4.266673448367841,48.03919918669541,55.12522804420582,-0.20932421236282295,-0.2500189792309797,-0.1908167358227999,-2.2558445717245874,10.954640071638341,0.8200016021728587,0.6217257749290468,0.2509993553161607,-1.0775045767848042,1.5795032874171255,-0.4132526107343253,0.9152513213666431,0.14152904125304389,95.48012857883282,44.61680752883883,0.664251966050483,5,-0.3450002670288086,-0.9250001907348633,-0.30499982833862305,-2.4849996566772496,-3.3199996948242188,0,-0.03276177892906518,1.260869805588814,31.979999542236328,2.2444453863434584,31.61000061035156,1.392159649345884,31.5,-0.03276177892906518
7830,2016-05-10,32.970001220703125,33.060001373291016,32.240001678466804,32.709999084472656,3571100.0,0.009491775099183863,2.7272506588985665,0.4062537252938512,48.79228803996276,51.698104876425674,-0.6118906025050634,-0.4118022450627947,-0.49244584034960326,-2.545111169191326,10.79647977703193,0.8199996948242116,0.5200059512809503,0.453500652313231,-0.6649621809247463,1.5719634855512084,-0.10573076430575412,1.0127320689322197,-2.0000019073486364,95.69377684773077,46.83191244539715,0.5592314166189883,5,-0.7700014114379883,-1.235001564025879,-0.4825010299682617,-2.7850008010864293,-3.3000011444091797,1,-0.047012468517467765,1.0499961853172677,32.65999984741211,1.260869805588814,31.979999542236328,2.2444453863434584,31.61000061035156,-0.047012468517467765
7831,2016-05-11,31.53000068664551,32.689998626708984,31.45000076293945,32.689998626708984,4009000.0,-0.04367608373497367,1.1379311478806255,-4.461493881862717,41.001350630419005,48.42958441004402,0.5838072113168984,1.0314640433644904,0.918411950594642,-1.1030772043467714,11.038432271203302,1.5200004577636754,0.437295290521444,-0.9549999237060511,-2.1486938873804853,0.23869403996837946,-1.5518469055432682,-0.35815294186883406,-0.5182013320922927,26.79429767203339,-20.96867125460837,0.5968469818372159,5,0.48499965667724254,0.20499897003173473,0.9574995040893519,-1.0050001144409215,-1.230001449584961,2,-0.045353640153311336,2.7272506588985665,32.970001220703125,1.0499961853172677,32.65999984741211,1.260869805588814,31.979999542236328,-0.045353640153311336
7832,2016-05-12,31.25,31.71999931335449,30.85000038146973,31.690000534057614,4088400.0,-0.008880452919371673,2.4800090027199104,0.37931147880619304,36.52529494769008,45.587179537783676,0.7200547200364298,1.292681598543318,1.1634812048925127,-0.8082801752425084,11.20617528765554,0.8699989318847585,0.23957773191877152,-1.1810005187988253,-2.495789416248222,0.13378837865057136,-1.8383949675235272,-0.523606070074127,1.8100013732910156,18.09952212739171,-24.651042960555547,0.657394448724699,5,0.7050008773803711,0.4849996566772461,1.172499656677246,-0.7249994277954102,-0.8700008392333984,3,-0.05791998291015632,1.1379311478806255,31.53000068664551,2.7272506588985665,32.970001220703125,1.0499961853172677,32.65999984741211,-0.05791998291015632
7833,2016-05-13,30.95000076293945,31.729999542236328,30.739999771118164,30.84000015258789,4517300.0,-0.009599975585937615,-5.387067003014828,-0.25000108371949264,38.921274287426975,43.07143026806012,0.9419642070121235,1.558379523236038,1.4108027909859011,-0.48294385503180237,11.20279518691993,0.9899997711181641,-0.08875373787701335,-1.408499717712406,-2.880945301854606,0.06394586642979405,-2.1447225097835094,-0.6722769256413059,2.065800590515142,9.051760637777328,-36.38855674374944,0.7362227920711009,5,0.9499998092651403,0.7849988937377965,1.077499389648441,-0.42500019073485973,-0.8900012969970632,4,-0.05201940454487575,2.4800090027199104,31.25,1.1379311478806255,31.53000068664551,2.7272506588985665,32.970001220703125,-0.05201940454487575
7834,2016-05-16,31.71999931335449,31.989999771118164,30.920000076293945,30.93000030517578,3891900.0,0.02487878938397503,-1.6419762970567944,7.1817693161328116,39.712206957628524,42.35569317673966,0.09581988157573207,0.7429902407923628,0.5943760695253424,-1.2246269568674784,10.957486515442689,1.0699996948242188,-0.31159020365818435,-0.5855011940002477,-2.0703225706913138,0.8993201826908184,-1.3279118823457772,0.15690949434528534,1.2047699768066487,42.24133040763778,0.021716993728780665,0.7424106883455324,5,0.1800012588501012,0.015000343322757459,0.2875003814697301,-1.1949987411498988,-1.6700000762939382,0,-0.0803908982427678,-5.387067003014828,30.95000076293945,2.4800090027199104,31.25,1.1379311478806255,31.53000068664551,-0.0803908982427678
7835,2016-05-17,31.88999938964844,32.65999984741211,31.61000061035156,31.739999771118164,4496500.0,0.005359397224904194,-4.121973231855602,0.1898731732285229,38.29159917908132,41.88859857013024,-0.056619262127629355,0.5201099721623557,0.353820450509847,-1.3811624022694637,10.460416805855429,1.0499992370605504,-0.43605390559022084,-0.365001010894769,-1.833297802580443,1.103295780790905,-1.099149406737606,0.369147384948068,0.9473791197509804,58.97437402248343,21.57446078872664,0.7341483958428363,5,0.010001182556148791,-0.15499973297119496,0.1175003051757777,-1.3649988174438512,-1.4599990844726598,1,-0.07996234825543103,-1.6419762970567944,31.71999931335449,-5.387067003014828,30.95000076293945,2.4800090027199104,31.25,-0.07996234825543103
7836,2016-05-18,30.75,31.25,30.35000038146973,30.88999938964844,7425200.0,-0.03574786489392301,1.0930208832348527,-0.9333316379080163,36.61970468864004,41.189852453248825,1.0793050170861491,1.5530783542348345,1.4185563793145448,-0.24121628093904945,9.900366770663235,1.539999008178711,-0.6060097796274064,-1.386500453948976,-2.9408805114374132,0.1678796035394612,-2.163690482693191,-0.6093104252047574,2.00348335986817,17.31600480552871,-20.05195434537504,0.7771900287442179,5,0.9550008773803711,1.255000114440918,1.1374998092651367,-0.22499942779541016,-0.6000003814697266,2,-0.03512194873840824,-4.121973231855602,31.88999938964844,-1.6419762970567944,31.71999931335449,-5.387067003014828,30.95000076293945,-0.03512194873840824
7837,2016-05-19,31.53000068664551,31.559999465942386,30.770000457763672,30.79999923706055,4937200.0,0.025365875988471842,1.000000000000009,-5.214318801089786,46.23802199321859,41.5712155456403,0.3204630636848833,0.7044458471572845,0.5675803955117509,-1.0151383897886639,9.098832269000035,0.8099994659423864,-0.608231326640098,-0.5399997711181577,-2.0777634910002156,0.9977639487639003,-1.3088816310591902,0.2288820888228713,1.129999160766598,51.08227610322812,10.038960532418052,0.7688818599410296,5,0.17500019073485973,0.4749994277954066,0.25249958038329723,-1.0050001144409215,-2.159999847412113,3,-0.03901051134787725,1.0930208832348527,30.75,-4.121973231855602,31.88999938964844,-1.6419762970567944,31.71999931335449,-0.03901051134787725
7838,2016-05-20,32.34000015258789,32.40999984741211,31.5,31.5,4733800.0,0.02568980172225155,-1.1666659097824261,1.1506828555826416,50.44135997560133,41.83812229996318,-0.4839975490633073,-0.18431112609643918,-0.3125378418951499,-1.814766485058918,8.158432647285691,0.9099998474121094,-0.5449120093269286,0.3139997482299819,-1.1328905624440182,1.760890058903982,-0.4094454071070146,1.037444903566982,0.18139972686767436,86.1471961555769,42.207600153903655,0.7234451553369994,5,-0.6349992752075195,-0.33500003814697266,-0.6450004577636719,-1.8149995803833008,-2.3199996948242188,4,-0.060606090988668315,1.000000000000009,31.53000068664551,1.0930208832348527,30.75,-4.121973231855602,31.88999938964844,-0.060606090988668315
7839,2016-05-23,33.0,33.220001220703125,32.360000610351555,32.560001373291016,9777500.0,0.02040815845077515,-1.0476201288822307,0.5238077937884024,57.8163791089936,42.84079908541105,-1.2188740816218626,-0.8459407571022837,-1.0286957468785758,-2.4639645644354005,8.067587769313228,0.8800010681152344,-0.46977173037468845,0.9474996566772447,-0.5520847429358327,2.4470840562903184,0.19770745687070956,1.6972918564837798,-2.64999961853027,92.33445448183599,43.32818165363497,0.7497921998065369,5,-1.2149991989135742,-0.994999885559082,-1.2625007629394531,-2.47499942779541,-2.5,0,-0.08909092527447315,-1.1666659097824261,32.34000015258789,1.000000000000009,31.53000068664551,1.0930208832348527,30.75,-0.08909092527447315
7840,2016-05-24,30.54999923706055,31.739999771118164,30.04999923706055,31.270000457763672,30027700.0,-0.07424244736180152,1.0361454089194941,-1.6363715179941485,45.3748747780177,43.32674621292202,0.9518459941515118,1.4749063006033332,1.3571192261830944,-0.012668518945268659,7.80615491112165,2.9500007629394496,-0.47913991946825973,-1.372500991821287,-2.9214618420239837,0.17645985838140632,-2.146981416922632,-0.5980205667199385,2.6700019836425746,15.772860792517921,-36.125205849943484,0.7744804251013473,5,1.0850009918212855,1.3050003051757777,1.2224998474121094,-0.024998664855960584,0.05000114440917969,1,-0.016366612520024026,-1.0476201288822307,33.0,-1.1666659097824261,32.34000015258789,1.000000000000009,31.53000068664551,-0.016366612520024026
7841,2016-05-25,32.06999969482422,32.25,30.26000022888184,30.29999923706055,13456300.0,0.04975451704495426,-1.1513528783461153,-2.458329801212231,51.96917411153157,45.04273278668219,-0.5403207082728052,-0.16458219058760903,-0.1572129111762166,-1.5223621709970985,6.910508501285059,1.9899997711181605,-0.5436060382276935,0.21799945831298828,-1.1502976509518348,1.586296567577815,-0.4661490963194268,0.9021480129453998,1.1500015258789062,63.72237204225763,9.502723090254847,0.6841485546324128,5,-0.4349994659423828,-0.21500015258789062,-0.375,-1.544999122619629,-0.7099990844726598,2,-0.05113811678374036,1.0361454089194941,30.54999923706055,-1.0476201288822307,33.0,-1.1666659097824261,32.34000015258789,-0.05113811678374036
7842,2016-05-26,31.95000076293945,32.59999847412109,31.790000915527344,32.34999847412109,6112700.0,-0.00374178151003024,-1.2500013245524584,-0.22598734900160405,49.86877174761189,46.2591213933694,-0.34708406128789093,-0.1051031328121077,-0.04088266874694213,-1.3958429960796295,5.866253095425381,0.8099975585937429,-0.6501513023530805,0.13300056457519105,-1.1842072992312147,1.4502084283815968,-0.5256033673280136,0.7916044964783922,1.2066004180908259,59.93691914651902,6.963915640375006,0.6586039319032022,5,-0.31500053405761363,-0.09500122070312145,-0.36000156402586825,-1.4250001907348597,-1.5900001525878906,3,-0.05633806264246155,-1.1513528783461153,32.06999969482422,1.0361454089194941,30.54999923706055,-1.0476201288822307,33.0,-0.05633806264246155
7843,2016-05-27,32.029998779296875,32.310001373291016,31.8799991607666,31.93000030517578,4521900.0,0.0025038502174379307,-3.300005722024071,-0.2499976158005687,47.091407278359185,47.07903254011725,-0.2880668880773669,-0.19925524690845364,-0.1301430398650183,-1.4767729644080134,5.728186761419788,0.43000221252441406,-0.5781174711970927,0.21549873352050852,-1.0997956833644125,1.530793150405426,-0.4421484749219502,0.8731459419629672,1.0644703628540029,62.4605142978855,14.250344186628986,0.657647208442459,5,-0.39499855041503906,-0.17499923706054688,-0.3899984359741211,-1.5049982070922852,-1.3999996185302734,4,-0.08304708215545764,-1.2500013245524584,31.95000076293945,-1.1513528783461153,32.06999969482422,1.0361454089194941,30.54999923706055,-0.08304708215545764
7844,2016-05-31,32.169998168945305,32.360000610351555,31.96999931335449,32.22999954223633,5005000.0,0.004370883390071301,1.4374813737528724,-0.6000228885329161,46.24763907367948,47.963036972850375,-0.3995366680650321,-0.36589006525973744,-0.2869955273799576,-1.5977391175728997,5.906329689103494,0.39000129699706676,-0.4352075079613158,0.3604982376098569,-0.9482492899734822,1.669245765193196,-0.29387552618181445,1.0148720014015247,0.8635815751037654,83.13723788908047,39.24250713375689,0.6543737637916689,5,-0.5349979400634695,-0.31499862670897727,-0.5299978256225515,-1.6449975967407156,-1.5699977874755753,1,-0.06683238525195478,-3.300005722024071,32.029998779296875,-1.2500013245524584,31.95000076293945,-1.1513528783461153,32.06999969482422,-0.06683238525195478
7845,2016-06-01,32.220001220703125,32.5,32.02000045776367,32.169998168945305,3721900.0,0.001554338035557823,-1.742866485013624,-0.8333651217496542,53.721686310440255,49.8632571530504,-0.44455599726506634,-0.3985211939151796,-0.343624311731034,-1.6326957205157093,6.08110230196677,0.4799995422363281,-0.28536457553313,0.3865012168884263,-0.9344279934352997,1.7074304272121523,-0.2739633882734367,1.0469658220502893,0.7539069132061726,83.7607889582366,36.145497690907405,0.6604646051618621,6,-0.5850009918212891,-0.3650016784667969,-0.29250097274780273,-1.6950006484985352,-1.2700004577636754,2,-0.05338302779448467,1.4374813737528724,32.169998168945305,-3.300005722024071,32.029998779296875,-1.2500013245524584,31.95000076293945,-0.05338302779448467
7846,2016-06-02,32.459999084472656,32.68000030517578,32.049999237060554,32.150001525878906,3802100.0,0.007448722988108392,-1.4705820754858518,6.19957277998081,56.554710967321704,51.00955592795074,-0.4654262638980846,-0.5933311297947341,-0.5737334657794904,-1.8356608742068374,6.145456618531815,0.6300010681152273,-0.18361099541513326,0.5784991264343269,-0.7610416693666693,1.9180399222353195,-0.09127127146616942,1.2482695243348232,0.4554308714996651,75.28074476657466,22.943304807894037,0.6697703979004966,6,-0.8249988555908203,-0.6049995422363281,-0.28999853134155273,-1.9349985122680664,-1.2099990844726562,3,-0.05730125555957466,-1.742866485013624,32.220001220703125,1.4374813737528724,32.169998168945305,-3.300005722024071,32.029998779296875,-0.05730125555957466
7847,2016-06-03,32.34999847412109,32.47999954223633,31.790000915527344,32.360000610351555,2886700.0,-0.003388805097169212,4.5199890136715615,-0.032265209686946246,57.7433526557939,51.82088844797214,-0.2535390583400172,-0.4480194039278871,-0.4433128073648369,-1.6965554626504264,5.962933017483636,0.6899986267089844,-0.08175914559982544,0.4314986228942814,-0.9173140677832095,1.7803113135717759,-0.242907722444464,1.1059049682330269,0.5081228674729985,62.92111714986118,4.897310032992742,0.6744063453387469,6,-0.7149982452392507,-0.6099987030029226,-0.017498493194572973,-1.8249979019164968,-0.8199977874755753,4,-0.030602717479615738,-1.4705820754858518,32.459999084472656,-1.742866485013624,32.220001220703125,1.4374813737528724,32.169998168945305,-0.030602717479615738
7848,2016-06-06,31.32999992370605,32.049999237060554,30.76000022888184,32.0,8113100.0,-0.0315300957813337,2.350653082355453,66.98569794050378,47.900971413577786,50.71917648181483,0.6795905731067755,0.5489299141838835,0.5898652386845207,-0.6642648609839696,6.496957065212916,1.5899982452392472,0.10981314765383843,-0.5559999465942411,-1.9296680618415287,0.8176681686530465,-1.2428340042178867,0.1308341110294009,1.4719589757973601,29.687482925753162,-29.07968874736996,0.6868340576236436,6,0.03499984741211293,0.3050003051757848,1.0025000572204625,0.1550006866455078,0.0699996948242223,0,-0.030960718663153752,4.5199890136715615,32.34999847412109,-1.4705820754858518,32.459999084472656,-1.742866485013624,32.220001220703125,-0.030960718663153752
7849,2016-06-07,31.59000015258789,31.790000915527344,31.20000076293945,31.45000076293945,4843100.0,0.008298762512447544,1.18518204552199,-0.20895428911416897,48.40085647705689,51.05539667059696,0.22188152132831718,0.2157178164229805,0.3434361071331544,-0.8964449563015329,6.488835306072774,0.5900001525878942,0.1753870607772825,-0.24249973297118999,-1.5718742857506953,1.0868748198083118,-0.9071870093609391,0.4221875434185627,1.1569195536666612,43.229160975251055,-14.871024495881393,0.664687276389751,6,-0.11999988555908203,0.04500007629394531,0.6599998474121094,0.5600004196166992,0.17000007629394887,1,-0.030389394972593742,2.350653082355453,31.32999992370605,4.5199890136715615,32.34999847412109,-1.4705820754858518,32.459999084472656,-0.030389394972593742
7850,2016-06-08,31.420000076293945,31.79999923706055,31.36000061035156,31.78000068664551,3349000.0,-0.005381452215030058,1.2000057220786369,-2.571444141689333,53.98335458028,51.2791945004579,0.5903511086303368,0.27788927490342274,0.5149954852441674,-0.6541438234368613,6.128209009369709,0.4399986267089915,0.13767929946296675,-0.334999752044677,-1.561933968125345,0.8919344640359945,-0.9484668600850128,0.27846735599565875,1.2729812205767246,34.3749906867745,-27.690946172922942,0.6134671080403354,6,0.3000001907348633,0.21500015258789062,0.7624998092651367,0.7300004959106445,-0.04000091552734375,2,-0.0260980169584053,1.18518204552199,31.59000015258789,2.350653082355453,31.32999992370605,4.5199890136715615,32.34999847412109,-0.0260980169584053
7851,2016-06-09,30.10000038146973,31.35000038146973,30.040000915527344,31.32999992370605,6128700.0,-0.04201144785547406,1.0629905413564038,3.4166596024243945,42.011168755445006,50.40612750132824,1.7897281308669335,1.5655294487170934,1.8254390837066268,0.7203575427299462,7.1008910819854085,1.3799991607666016,-0.06769376692334816,-1.5834994316101039,-3.015219006624992,-0.1517798565952191,-2.2993592191175445,-0.8676396441026597,2.54012127420474,2.4589958898178685,-58.47660594436458,0.7158597875074425,6,1.2600002288818324,1.5300006866455043,2.007499217987057,2.0500001907348597,1.879999160766598,3,0.028239214973332594,1.2000057220786369,31.420000076293945,1.18518204552199,31.59000015258789,2.350653082355453,31.32999992370605,0.028239214973332594
7852,2016-06-10,29.440000534057614,29.65999984741211,28.8799991607666,29.6200008392334,6608200.0,-0.02192690495174965,5.000044016021832,0.14634176598839838,33.52272444027429,48.89849607487436,2.297889336023335,2.1955426209150417,2.4399695959382015,1.4513737670625666,7.853412801221945,1.2200012207031286,0.024490199171374627,-2.1529993057251,-3.8952429587397326,-0.410755652710467,-3.0241211322324197,-1.2818774792177834,3.096116292010972,17.665658038270767,-38.42514824053116,0.8711218265073165,6,1.3399991989135778,1.6099996566772496,2.639999389648441,2.7299995422363317,2.25,4,0.06148095900502759,1.0629905413564038,30.10000038146973,1.2000057220786369,31.420000076293945,1.18518204552199,31.59000015258789,0.06148095900502759
7853,2016-06-13,29.34000015258789,29.75,29.239999771118164,29.399999618530273,5908000.0,-0.0033967520263472606,-2.9230752301654257,0.3333298012122174,27.79125730417499,46.84778698937386,2.2084250676027217,2.285942853016241,2.5027172747786466,1.6119916846772853,8.495853830788763,0.5100002288818359,-0.08987881176911827,-2.172499656677246,-4.1699278017595915,-0.1750715115949042,-3.1712137292184153,-1.1737855841360734,2.976749613562575,15.753458212409374,-34.27586025949876,0.9987140725411716,6,1.4399995803833008,1.7100000381469727,2.684999465942383,2.8299999237060547,2.450000762939453,0,0.07464214460354923,5.000044016021832,29.440000534057614,1.0629905413564038,30.10000038146973,1.2000057220786369,31.420000076293945,0.07464214460354923
7854,2016-06-14,29.170000076293945,29.63999938964844,28.79999923706055,29.290000915527344,6143200.0,-0.005794140266183745,1.048786388006914,2.0000317894268367,38.42282034911537,45.1479129936711,2.132364049571759,2.3769770374361983,2.639813483180994,1.8302607946233849,9.585172335264755,0.8400001525878906,-0.18140395718881308,-2.2149997711181655,-4.4660949583532386,0.036095416116907586,-3.3405473647356985,-1.089452177500629,2.940544653533486,12.333361307779828,-40.29298706832924,1.125547593617536,6,1.5699996948242188,1.8400001525878906,2.854999542236328,3.0,3.1099987030029297,1,0.07644839000355774,-2.9230752301654257,29.34000015258789,5.000044016021832,29.440000534057614,1.0629905413564038,30.10000038146973,0.07644839000355774
7855,2016-06-15,29.34000015258789,29.85000038146973,28.76000022888184,28.79999923706055,7017800.0,0.005827907982492775,-2.516135581957722,-4.4999761583088,20.390439915166453,41.12966065454274,1.6884301058271909,2.1145566389854054,2.4601283444430635,1.7101680060368416,10.642066443604284,1.0900001525878906,-0.24979808110096968,-1.9174997329711907,-4.3311523366400735,0.49615287069768854,-3.124326034805634,-0.7106734311367511,2.5057009378181903,22.39381812879523,-27.638063366460603,1.20682630183444,6,1.2799997329711914,1.6500005722045898,2.684999465942383,3.0399999618530273,2.799999237060554,2,0.08248125643177606,1.048786388006914,29.170000076293945,-2.9230752301654257,29.34000015258789,5.000044016021832,29.440000534057614,0.08248125643177606
7856,2016-06-16,29.670000076293945,29.84000015258789,28.940000534057614,29.18000030517578,6010400.0,0.01124744110394782,1.1686739789364433,0.9074054451179082,26.348529738230226,37.64134699703567,1.0292900909272227,1.7913402208953215,2.1263349458698713,1.435694414064045,11.233382341558201,0.899999618530277,-0.3229713831281984,-1.5334998130798354,-4.041442742507002,0.9744431163473308,-2.787471277793422,-0.2795283483662523,1.8671309279597104,83.48621284607842,33.27353121958818,1.2539714647135838,6,0.7349996566772532,1.3200006484985352,2.297499656677246,2.7100000381469727,2.8000011444091797,3,0.05763394270561295,-2.516135581957722,29.34000015258789,1.048786388006914,29.170000076293945,-2.9230752301654257,29.34000015258789,0.05763394270561295
7857,2016-06-17,30.29999923706055,30.95000076293945,29.540000915527344,29.670000076293945,7643100.0,0.021233540921692384,-2.16854794637977,1.2857131735571363,33.891993609492914,36.084793907692905,0.0870746755107632,1.1219928457937307,1.5297660187529978,0.8499605599512812,11.757960249861648,1.4099998474121058,-0.4921158726038186,-0.8420005798339822,-3.3764167269372827,1.6924155672693146,-2.1092086533856325,0.425207493717668,0.9594186896559229,70.31957226628694,20.7615655074773,1.267208073551649,6,-0.01999950408935547,0.69000148773193,1.5750007629394496,2.0800008773803675,2.889999389648434,4,0.05544555602235568,1.1686739789364433,29.670000076293945,-2.516135581957722,29.34000015258789,1.048786388006914,29.170000076293945,0.05544555602235568
7858,2016-06-20,30.3799991607666,30.95000076293945,30.35000038146973,30.63999938964844,4227100.0,0.0026402615749310243,-2.7500283124020632,-0.41269932576650115,33.145017060175704,34.38970063915055,-0.1585250134895979,0.9355940990237563,1.4883613233070108,0.8274352405139638,12.584652766351418,0.6500015258788991,-0.7291673975482524,-0.6640006065368667,-3.1545667959398145,1.8265655828660847,-1.9092837012383441,0.5812824881646073,0.6294769961664102,73.97253592825591,27.47807527660582,1.2452830947014752,6,-0.0999994277954066,0.6100015640258789,1.465001106262207,2.0000009536743164,2.760000228881843,0,0.0431205203910201,-2.16854794637977,30.29999923706055,1.1686739789364433,29.670000076293945,-2.516135581957722,29.34000015258789,0.0431205203910201
7859,2016-06-21,30.059999465942386,30.59000015258789,30.01000022888184,30.459999084472656,4067200.0,-0.010533235801976959,-1.3200085449544903,1.5384587169423414,30.6451320703122,31.79656480470968,-0.08759067037663826,1.079383598809212,1.8301712560675476,1.208422413416237,12.837256555756877,0.5799999237060511,-1.0010406449158502,-0.8370002746581982,-3.184406873160764,1.5104063238443715,-2.0107035739094847,0.3367030245930849,0.8900012969970632,59.3606812803795,16.853942231424945,1.1737032992512844,6,-0.0049991607666015625,0.9300012588500941,1.7575006484985316,2.3200006484985316,3.2199993133544886,1,0.05755161278512433,-2.7500283124020632,30.3799991607666,-2.16854794637977,30.29999923706055,1.1686739789364433,29.670000076293945,0.05755161278512433
7860,2016-06-22,30.04999923706055,30.229999542236328,29.90999984741211,30.06999969482422,3588000.0,-0.00033267561741534557,-1.1333367241839707,0.05000119209402394,27.476630516160824,30.181616111455885,-0.3267200379305315,1.1067480004883237,1.853288620656965,1.2646426478458501,13.180552445775017,0.31999969482421875,-1.1044853307646854,-0.8220005035400355,-3.1954727440098445,1.551471736929777,-2.00873662377494,0.364735616694869,0.9000015258788991,55.223809781376474,16.166178731936967,1.186736120234906,6,-0.1949987411499059,0.94000148773193,1.7675008773803675,2.3300008773803675,3.549999237060536,2,0.07420963723307095,-1.3200085449544903,30.059999465942386,-2.7500283124020632,30.3799991607666,-2.16854794637977,30.29999923706055,0.07420963723307095
7861,2016-06-23,30.43000030517578,30.88999938964844,30.26000022888184,30.36000061035156,3339500.0,0.012645626547856281,-3.666652538182352,-3.499904634751896,32.91816251020707,30.114442563670636,-0.7319614346441483,0.6298767463699946,1.4478919615923722,0.9233215421397745,13.713613966465646,0.8400001525878906,-1.2373691834396112,-0.3599994659423835,-2.6717174178254552,1.9517184859406846,-1.5158584418839176,0.7958595099991506,-1.6700000762939418,63.1205309193423,25.96276276424325,1.1558589759415343,6,-0.5749998092651367,0.5600004196166992,1.3874998092651367,1.9499998092651367,3.0400009155273438,3,0.05619451420714627,-1.1333367241839707,30.04999923706055,-1.3200085449544903,30.059999465942386,-2.7500283124020632,30.3799991607666,0.05619451420714627
7862,2016-06-24,30.149999618530273,30.35000038146973,29.5,29.649999618530273,4192800.0,-0.009201468413981062,-1.1250029802350898,7.142888283378384,37.90983558502046,31.238729039320134,-0.38068960364149973,0.809621306620798,1.693239312239271,1.2449181498015172,14.773438054102062,0.9300003051757812,-1.4408468659233726,-0.5500000953674302,-2.8111682686014277,1.7111680778665672,-1.680584181984429,0.5805839912495685,-1.3473994064331016,44.827536311952734,6.4470316363774955,1.1305840866169996,6,-0.2949991226196289,0.840001106262207,1.705000877380371,2.2300004959106445,2.710000991821282,4,0.07694864449507222,-3.666652538182352,30.43000030517578,-1.1333367241839707,30.04999923706055,-1.3200085449544903,30.059999465942386,0.07694864449507222
7863,2016-06-27,29.3700008392334,30.10000038146973,29.04999923706055,29.959999084472656,3964200.0,-0.025870606605828517,1.4137934058417232,-1.1799964904785156,29.44444935017684,30.241132261660297,0.45149145577686767,1.4547054925309375,2.4265499802157677,2.0620801349865836,16.005206700947603,1.100000381469723,-1.4451088692486849,-1.1969989776611314,-3.441637370853101,1.0476394155308348,-2.3193181742571163,-0.0746797810651465,-0.5256526435852003,17.3913899802007,-19.534089321489986,1.1223191965959838,6,0.4849996566772461,1.619999885559082,2.484999656677246,3.0099992752075195,4.039999008178711,0,0.13006461281310933,-1.1250029802350898,30.149999618530273,-3.666652538182352,30.43000030517578,-1.1333367241839707,30.04999923706055,0.13006461281310933
7864,2016-06-28,30.020000457763672,30.270000457763672,29.51000022888184,29.6299991607666,3910300.0,0.0221314130050001,-1.4127023533080592,-0.661021113442322,38.0952396399003,32.208332231075175,-0.07292459835167975,0.6697111928433586,1.7242023735324423,1.4529217011972904,17.27925567036254,0.8999996185302734,-1.2905604068447865,-0.43949947357177876,-2.5635912188505756,1.684592271707018,-1.5015453462111772,0.6225463990676197,-1.1347392382354684,52.71745327514519,14.830331246870287,1.062045872639399,6,-0.07499980926514027,0.9700002670288086,1.8350000381469727,2.1849985122680664,3.430000305175774,1,0.10393067569317416,1.4137934058417232,29.3700008392334,-1.1250029802350898,30.149999618530273,-3.666652538182352,30.43000030517578,0.10393067569317416
7865,2016-06-29,30.5,30.739999771118164,30.20000076293945,30.51000022888184,4960900.0,0.015989324947268457,1.2978714769799067,-0.025641527243214814,53.9682509647439,35.277190145132245,-0.414682225976577,0.05717806139102066,1.1924845385691754,1.0195238867567653,18.56453023985003,0.7199993133544922,-1.058324087562287,0.12650012969970703,-1.8301480532882621,2.083148312687676,-0.8518239617942776,1.1048242211936916,-1.5746440170693923,78.80438275508175,34.93071402965806,0.9783240914939846,6,-0.5,0.2200002670288086,1.3950004577636719,1.7049989700317383,3.75,2,0.09114750096055335,-1.4127023533080592,30.020000457763672,1.4137934058417232,29.3700008392334,-1.1250029802350898,30.149999618530273,0.09114750096055335
7866,2016-06-30,30.60000038146973,30.809999465942386,30.170000076293945,30.489999771118164,3588700.0,0.0032787010317945064,1.415097598894436,-10.999809269498641,62.94642819129697,38.50546065422158,-0.412240336405322,-0.19954422022353668,1.0337692993650869,0.96047363668578,19.855733239832556,0.639999389648441,-0.9390000471063971,0.31950044631958363,-1.3794209628483074,2.0184218554874747,-0.5299602582643637,1.168961150903531,-1.6353515304047654,88.0682353884651,39.190742502923484,0.8494607045839463,6,-0.6000003814697301,0.11999988555907848,1.144999504089352,1.6049985885620082,3.5399990081787145,3,0.09803915213243086,1.2978714769799067,30.5,-1.4127023533080592,30.020000457763672,1.4137934058417232,29.3700008392334,0.09803915213243086
7867,2016-07-01,31.36000061035156,31.63999938964844,30.65999984741211,30.65999984741211,4114900.0,0.024836608477366573,-1.799995640350744,6.363607990012246,69.64981223375042,42.56154900684099,-1.1242989307251996,-1.0935840622808968,0.23105671401030747,0.25743565356721376,20.869019731252088,1.039999008178711,-0.7161913616432543,1.1290005683898876,-0.3608654800189868,2.618866616798762,0.38406754418544864,1.8739335925943266,-2.3568447485149235,89.18923695749163,34.62962313308122,0.7449330242044373,7,-1.0150012969970632,-0.6400003433227504,0.3849992752075231,0.55999851226807,2.2000007629394567,4,0.06728318141853218,1.415097598894436,30.60000038146973,1.2978714769799067,30.5,-1.4127023533080592,30.020000457763672,0.06728318141853218
7868,2016-07-05,30.36000061035156,31.459999084472656,30.149999618530273,31.229999542236328,4923700.0,-0.031887754481417674,-1.0310054825145047,-1.2428542623746033,59.96650478163091,45.81947930809862,-0.1424099829323957,-0.17916592113797591,1.164237962632118,1.3190608856920676,21.212266214299493,1.3099994659423828,-0.5562117222592278,0.17750053405761435,-1.2221516387965075,1.5771527069117361,-0.5223255523694448,0.8773266204846735,-1.2513710074024509,39.906136919030445,-19.1688487248038,0.6998260864270601,7,-0.015001296997063207,0.35999965667724965,1.384999275207523,1.3749990463256871,3.369998931884769,1,0.08234518938539126,-1.799995640350744,31.36000061035156,1.415097598894436,30.60000038146973,1.2978714769799067,30.5,0.08234518938539126
7869,2016-07-06,30.6299991607666,30.63999938964844,29.790000915527344,30.13999938964844,4961300.0,0.008893232707083198,2.3333258535380974,-0.5632188191962754,60.62602535737663,49.502745401567054,-0.36101582366464413,-0.5531323272481217,0.8533588505025769,1.1187910553013438,21.681051847302363,0.8499984741210973,-0.4635442334672888,0.4954991340637207,-0.7592596680261146,1.750257936153556,-0.1318802669811987,1.12287853510864,-1.4201147663495206,45.4053480037775,-17.553209654666524,0.6273794010449183,7,-0.2849998474121058,0.09000110626220703,1.1150007247924805,1.1050004959106445,3.989999771118171,2,0.09076071703607358,-1.0310054825145047,30.36000061035156,-1.799995640350744,31.36000061035156,1.415097598894436,30.60000038146973,0.09076071703607358
7870,2016-07-07,30.60000038146973,30.790000915527344,30.420000076293945,30.51000022888184,3290300.0,-0.0009793921031280295,-1.7407423105722728,0.18367386658674098,58.058932809721234,52.2961643237353,-0.2735628403193324,-0.6194765815631484,0.8193638148387556,1.2000510974149243,22.129605681023108,0.37000083923339844,-0.3698581467832298,0.5065003395080616,-0.6182502594733634,1.6312509384894867,-0.05587495998264913,1.0688756389987724,-1.292911387243393,43.78379102864954,-15.89332976900495,0.5623752994907117,7,-0.2550010681152344,0.11999988555907848,1.144999504089352,1.134999275207516,4.269998550415043,3,0.09313726620721141,2.3333258535380974,30.6299991607666,-1.0310054825145047,30.36000061035156,-1.799995640350744,31.36000061035156,0.09313726620721141
7871,2016-07-08,30.95000076293945,31.209999084472656,30.70000076293945,30.96999931335449,3696500.0,0.01143792082047379,1.0400010681192942,-0.22220573899037852,55.91987048090214,54.297279312166594,-0.605744609733545,-0.9513059501636469,0.3974787895694831,0.8818329765334987,21.432672984473044,0.6099987030029261,-0.21429545780945958,0.8140007019042947,-0.3742292749732776,2.002230678781867,0.21988571346550856,1.408115690343081,-1.5495953528962296,62.70274617189627,4.191228374176681,0.5941149884387867,7,-0.6050014495849538,-0.23000049591064098,0.7949991226196325,0.7849988937377965,3.5599975585937464,4,0.1066235591506699,-1.7407423105722728,30.60000038146973,2.3333258535380974,30.6299991607666,-1.0310054825145047,30.36000061035156,0.1066235591506699
7872,2016-07-11,31.25,31.53000068664551,30.96999931335449,30.96999931335449,2787300.0,0.009693028422143923,-2.9999999999999494,-14.001049117787494,57.618224775301876,57.42769880384715,-0.8194763166570667,-1.1686702306019114,0.05435623098479425,0.6069012211608893,19.86847916143995,0.5799999237060618,-0.024646614406112377,1.0234999656677246,-0.21613116702242507,2.2631310983578743,0.40368439932264977,1.6433155320127995,-1.760010830772572,83.90800439786403,26.22231018617221,0.6198155663450752,7,-0.6750001907348597,-0.630000114440918,0.49499988555908203,0.4849996566772461,3.0600013732910156,0,0.09247998046875017,1.0400010681192942,30.95000076293945,-1.7407423105722728,30.60000038146973,2.3333258535380974,30.6299991607666,0.09247998046875017
7873,2016-07-12,31.53000068664551,32.0,31.489999771118164,31.520000457763672,3937200.0,0.00896002197265644,-13.571101604860903,0.0357150155653013,62.96297791377034,60.190780834277156,-0.8502748933164312,-1.3451560742390534,-0.24802764902744912,0.3426736802740109,18.433651684757802,0.75,0.12316734326736167,1.1940006256103537,-0.10155308106481797,2.4895543322855254,0.5462237722727679,1.8417774789479395,-1.954011108601243,78.73305393397307,20.381037281046062,0.647776853337586,7,-0.6350002288818395,-1.1250009536743129,0.15749931335448863,0.20499897003173473,1.7699985504150426,1,0.0643831475558867,-2.9999999999999494,31.25,1.0400010681192942,30.95000076293945,-1.7407423105722728,30.60000038146973,0.0643831475558867
7874,2016-07-13,31.399999618530273,31.770000457763672,30.940000534057614,31.540000915527344,5332200.0,-0.0041230911920119295,1.7666646533555128,-13.99980926949722,61.65803637930481,61.04520143589504,-0.5631568826333684,-1.0957001568165339,-0.1485070517444811,0.5006257831657734,16.584576754246015,0.8299999237060582,0.2522025997344812,0.9524995803833001,-0.30377531232158717,2.2087744730881873,0.32436213403085645,1.5806370267357437,-1.6785694151686599,62.025290478346164,3.142183382246806,0.6281374463524433,7,-0.5049991607666016,-1.0199995040893555,0.10000038146972656,0.33500003814697266,1.8000011444091726,2,0.07420382012778881,-13.571101604860903,31.53000068664551,-2.9999999999999494,31.25,1.0400010681192942,30.95000076293945,0.07420382012778881
7875,2016-07-14,31.76000022888184,31.93000030517578,31.489999771118164,31.670000076293945,4721300.0,0.011464987730099185,1.046512659463104,-0.642852277216957,61.52513221697768,60.88727966097068,-0.8109059324525454,-1.333472421847059,-0.5183472153441926,0.15849900149084917,14.829261408825992,0.5300006866455078,0.5289055957029447,1.1915001869201696,-0.08169365158166286,2.464694025422002,0.5549032676692534,1.8280971061710858,-1.9018558377219215,81.53846831011778,22.233355387962085,0.6365969192509159,7,-0.8649997711181676,-1.3800001144409215,-0.20749998092651722,-0.025000572204593396,0.8299999237060511,3,0.0900503363473566,1.7666646533555128,31.399999618530273,-13.571101604860903,31.53000068664551,-2.9999999999999494,31.25,0.0900503363473566
7876,2016-07-15,31.3799991607666,31.81999969482422,31.01000022888184,31.81999969482422,4086200.0,-0.011964769060979874,2.6818112854213556,-4.88888653414129,60.47699971081078,59.86807826953294,-0.34489596508734266,-0.8630426149115316,-0.14506712267672128,0.5513119024639579,13.143100059787082,0.8099994659423793,0.7156027320947018,0.7259991645812995,-0.5225689333837735,1.9745672625463726,0.10171511559876478,1.3502832135638343,-1.3933434330762786,41.509325320066054,-18.816328268717257,0.6242840489825362,7,-0.4849987030029297,-0.9999990463256836,0.2975010871887207,0.35500049591064453,1.4200000762939524,4,0.11121733156327185,1.046512659463104,31.76000022888184,1.7666646533555128,31.399999618530273,-13.571101604860903,31.53000068664551,0.11121733156327185
7877,2016-07-18,31.979999542236328,32.150001525878906,31.489999771118164,31.51000022888184,3220600.0,0.019120471558835783,-1.5882410139610377,-1.0681789611031316,72.93496008814695,61.30901774803472,-0.9473217135179084,-1.4026424899573016,-0.7485011856916586,-0.04103952455791671,12.509412952230386,0.7700023651123047,0.7808274834960294,1.241999530792235,-0.12657399548005088,2.610573057064517,0.557712767656092,1.9262862939283778,-1.8725431582074243,85.95026080212618,19.35953022030465,0.6842867631361415,7,-1.0099983215332031,-1.524998664855957,-0.4849987030029297,-0.24499988555908203,7.25,0,0.07911190792718648,2.6818112854213556,31.3799991607666,1.046512659463104,31.76000022888184,1.7666646533555128,31.399999618530273,0.07911190792718648
7878,2016-07-19,31.690000534057614,32.029998779296875,31.56999969482422,31.959999084472656,2901100.0,-0.009068136720756015,1.2439092469656723,-0.5744658401477302,65.66604221574505,61.869019621186766,-0.5015672010700705,-1.0640223988662,-0.47730446431816986,0.24270501939937006,11.841480605966916,0.45999908447265625,0.7912988058325752,0.8865004539489725,-0.5343261635657903,2.307327071463739,0.17608714519159108,1.5969137627063539,-1.4191405386807112,61.9834202673752,-6.099371225083537,0.7104133087573827,7,-0.40499973297118785,-1.2349996566772425,-0.7750005722045863,-0.42000102996825817,7.809999465942386,1,0.08267594809339474,-1.5882410139610377,31.979999542236328,2.6818112854213556,31.3799991607666,1.046512659463104,31.76000022888184,0.08267594809339474
7879,2016-07-20,31.790000915527344,31.96999931335449,31.70000076293945,31.809999465942386,2580500.0,0.0031555815646724383,-1.7000009536796774,0.07406910290555553,63.030310269702866,62.42139489451806,-0.46904186577743445,-1.0833120065826662,-0.6172545780321812,0.13361508787860998,10.876800509636706,0.279998779296875,0.6946590649382571,0.9000007629394524,-0.5407446435608207,2.3407461694397256,0.17962805968931406,1.6203734661895908,-1.3688095977102819,68.42103501988483,1.6244566213587888,0.720372703250137,7,-0.36499977111816406,-1.3350000381469727,-0.8750009536743164,-0.5200014114379883,7.719997406005859,2,0.04749915942266214,1.2439092469656723,31.690000534057614,-1.5882410139610377,31.979999542236328,2.6818112854213556,31.3799991607666,0.04749915942266214
7880,2016-07-21,32.279998779296875,32.630001068115234,31.709999084472656,31.84000015258789,4654200.0,0.015413584449763151,-1.6285742312030997,-22.001525989504913,65.73032724612693,63.5114456462097,-0.7774252937192259,-1.4732101549481165,-1.1523258328080104,-0.36175724032473155,9.943967186327175,0.9200019836425781,0.739241143722289,1.278498649597168,-0.23200141025873933,2.788998709453079,0.5232486196692143,2.0337486795251216,-1.7205026448348661,78.3949316357154,13.698807846090546,0.7552500299279549,7,-0.4949979782104492,-1.5849981307983398,-1.404998779296875,-1.0499992370605469,7.200000762939453,3,0.02850068210760348,-1.7000009536796774,31.790000915527344,1.2439092469656723,31.690000534057614,-1.5882410139610377,31.979999542236328,0.02850068210760348
7881,2016-07-22,32.139999389648445,32.470001220703125,31.90999984741211,32.150001525878906,3515000.0,-0.004337032061420665,-1.3829783780274008,-0.0227321987463317,58.26270347420521,63.58305439053228,-0.5038590545020227,-1.2633036161416058,-1.0135333313871016,-0.23837963838908394,9.704705541146723,0.5600013732910156,0.763062435841821,1.0529993057251055,-0.5138287484185611,2.6198273598687685,0.269585278653274,1.836413332796937,-1.3734527618211132,57.01744552769144,-4.391249922076362,0.7834140270718317,7,-0.3549985885620188,-1.3549985885620188,-1.3349990844726634,-0.929999351501472,6.880001068115227,4,0.014001268558965219,-1.6285742312030997,32.279998779296875,-1.7000009536796774,31.790000915527344,1.2439092469656723,31.690000534057614,0.014001268558965219
7882,2016-07-25,32.470001220703125,32.509998321533196,31.96999931335449,32.139999389648445,3277400.0,0.010267636506582134,1.6341669923147801,-32.993135011464375,76.04939515844185,65.03710075105134,-0.7181227202725644,-1.486814799681742,-1.3319056439375174,-0.5842110502206381,8.863553693992749,0.5399990081787074,0.8288932028785325,1.2670010566711412,-0.35044430522572156,2.8844464185680074,0.45827837572270624,2.0757237376195725,-1.5171091488470019,84.90569432798438,19.918790514396264,0.808722680948433,7,-0.6850004196166992,-1.6300010681152344,-1.7725009918212855,-1.2600011825561523,6.430000305175781,0,0.010163166121072376,-1.3829783780274008,32.139999389648445,-1.6285742312030997,32.279998779296875,-1.7000009536796774,31.790000915527344,0.010163166121072376
7883,2016-07-26,33.189998626708984,33.27000045776367,32.5,32.5,4998300.0,0.022174234029495032,-1.2318898269008565,2.090893327784759,78.44445056680068,66.90225788299533,-1.3163106642993156,-2.0089540936856807,-2.021995971462758,-1.3227182263789174,7.91915715687515,0.7999992370605469,0.9148001668671455,1.7959985733032227,0.18777809024682313,3.404219056359622,0.9918883317750229,2.6001088148314224,-2.0693956552269483,94.90434098054749,26.306963216560888,0.8041102415282,7,-1.0499982833862305,-2.029998779296875,-2.5549983978271484,-1.9799985885620117,5.290000915527344,1,0.18198255997114665,1.6341669923147801,32.470001220703125,-1.3829783780274008,32.139999389648445,-1.6285742312030997,32.279998779296875,0.18198255997114665
7884,2016-07-27,33.139999389648445,33.31999969482422,32.689998626708984,32.84000015258789,4917600.0,-0.0015064549300796148,-1.0999955495368339,0.43478236832358574,78.09734317221724,68.74361465579973,-1.1102955998577073,-1.8058126065660645,-1.9668771847678315,-1.2925057626916754,7.135375373806674,0.6300010681152344,0.9741955244107245,1.589999389648444,-0.06174236770424102,3.2417411470011253,0.7641285109720997,2.4158702683247846,-1.761468719812612,88.81986105977506,16.378020130891485,0.8258708786763413,7,-0.9749994277954173,-1.9549999237060618,-2.5049991607666087,-1.929999351501472,5.400001525878899,2,0.19191311790844967,-1.2318898269008565,33.189998626708984,1.6341669923147801,32.470001220703125,-1.3829783780274008,32.139999389648445,0.19191311790844967
7885,2016-07-28,33.279998779296875,33.400001525878906,32.61999893188477,33.06999969482422,4539700.0,0.004224483772687027,2.4666429310139892,0.6999987284309944,77.03015471217171,70.5828541003954,-1.1309390664740704,-1.8201845906938843,-2.105505114665803,-1.464133071835974,6.864051354740022,0.7800025939941335,0.9869314119456547,1.5909988403320305,-0.1539588622101249,3.3359565428741895,0.718519989060951,2.46347769160311,-1.6296624459626692,91.94613346304996,17.517550098244214,0.872478851271079,7,-0.8349981307983398,-2.0549983978271484,-2.757498264312744,-2.0699987411499023,5.470001220703125,3,0.1871995123422885,-1.0999955495368339,33.139999389648445,-1.2318898269008565,33.189998626708984,1.6341669923147801,32.470001220703125,0.1871995123422885
7886,2016-07-29,33.59999847412109,33.630001068115234,33.029998779296875,33.240001678466804,3931300.0,0.009615375798128989,1.8571402621229598,1.7142779291552457,77.13625347221306,71.04966447640273,-1.2325287686428936,-2.0067977645580655,-2.38363543842204,-1.8092712193053515,6.73568675647903,0.6000022888183594,1.0329877971986576,1.7609986305236731,-0.10160642181506319,3.623603682862413,0.829696104354305,2.6923011566930413,-1.6697157099797302,98.19261673018701,23.931915785778443,0.9313025261693694,7,-0.9999980926513601,-2.259998321533196,-3.177497863769524,-2.389998435974114,4.64000320434571,4,0.17500003973643197,2.4666429310139892,33.279998779296875,-1.0999955495368339,33.139999389648445,-1.2318898269008565,33.189998626708984,0.17500003973643197
7887,2016-08-01,33.470001220703125,33.59999847412109,33.080001831054695,33.40999984741211,3653300.0,-0.003868966051236211,2.2500208618943156,0.16667196490447936,73.20577808745625,71.88741290659286,-0.9710657356606518,-1.803063514308171,-2.2375617382407995,-1.7070202472639409,7.472626632055313,0.519996643066392,1.0589701268644163,1.5255013465881362,-0.4579716101285527,3.5089743033048286,0.5337648682297882,2.5172378249464806,-1.2337691618464675,85.84073485178396,11.644027810520981,0.991736478358346,8,-0.8050003051757812,-2.1300010681152344,-3.0475006103515625,-2.2600011825561523,5.119998931884766,0,0.16582010859406693,1.8571402621229598,33.59999847412109,2.4666429310139892,33.279998779296875,-1.0999955495368339,33.139999389648445,0.16582010859406693
7888,2016-08-02,32.860000610351555,33.5,32.549999237060554,33.5,4718800.0,-0.018225293937971232,1.9687552154113694,-10.666412359336377,65.66526644179571,72.18018581460316,-0.1985241720062092,-1.0500000912238043,-1.6443541788804552,-1.132107520018458,7.5144080774879,0.950000762939446,1.1137624555291055,0.7905007362365666,-1.0846715246957856,2.6656729971689153,-0.14708539422960598,1.7280868667027427,-0.372890129828356,28.703782195282784,-45.089662000650875,0.9375861304661748,8,-0.19000053405761008,-1.5200004577636648,-2.437499999999993,-1.6500005722045827,5.059997558593757,1,0.18381012791657203,2.2500208618943156,33.470001220703125,1.8571402621229598,33.59999847412109,2.4666429310139892,33.279998779296875,0.18381012791657203
7889,2016-08-03,33.40999984741211,33.470001220703125,32.02000045776367,32.650001525878906,4113500.0,0.016737651456016467,2.2954522794955934,-1.1874985098824464,67.01033076620868,72.32240842794559,-0.5526806324685083,-1.455683618146331,-2.2263786870840327,-1.7105204980784912,7.00216510294837,1.4500007629394531,1.0585022372323394,1.2014999389648438,-0.6361556024705735,3.039155480400261,0.2826721682471387,2.1203277096825524,0.220001220703125,86.3353330869182,12.963019733841023,0.9188277707177083,8,-0.6399993896484375,-1.8399991989135742,-2.987499237060547,-2.1999998092651367,3.4599990844726634,2,0.15175096432144808,1.9687552154113694,32.860000610351555,2.2500208618943156,33.470001220703125,1.8571402621229598,33.59999847412109,0.15175096432144808
7890,2016-08-04,33.450000762939446,33.860000610351555,33.189998626708984,33.400001525878906,2722100.0,0.001197273741694982,-1.8510417258479193,0.06578861511124454,72.94905763712534,73.95422555715895,-0.4573596068429353,-1.339920500140849,-2.2196174200484577,-1.7682930527361762,6.78267914921997,0.670001983642571,1.0909289270865585,1.0990008354186926,-0.6535055506225618,2.851507221459947,0.222747642398069,1.9752540284393199,-1.4300003051757741,77.71740144502371,0.3016371747187918,0.8762531930206267,8,-0.5350008010864258,-1.6249999999999964,-2.982500076293938,-2.2400007247924734,3.8400001525878977,3,0.15216741514180487,2.2954522794955934,33.40999984741211,1.9687552154113694,32.860000610351555,2.2500208618943156,33.470001220703125,0.15216741514180487
7891,2016-08-05,34.25,34.259998321533196,33.610000610351555,33.65999984741211,4218300.0,0.023916269620744002,1.1311512316534482,11.800183108264438,74.09771312128665,73.73737199747502,-1.0354702560771685,-1.9816143349721926,-3.0115959334391817,-2.555086929138522,7.149174663617797,0.80999755859375,1.1705951397179817,1.7340001106262193,-0.08331290734904684,3.5513131286014854,0.8253436016385862,2.6426566196138523,-2.229999542236328,99.55364593444877,22.258349659818506,0.9086565089876332,8,-1.1100006103515625,-2.2250003814697266,-3.8899998664855957,-3.0399999618530273,3.220001220703132,4,0.13138686131386867,-1.8510417258479193,33.450000762939446,2.2954522794955934,33.40999984741211,1.9687552154113694,32.860000610351555,0.13138686131386867
7892,2016-08-08,34.139999389648445,34.59000015258789,34.110000610351555,34.34999847412109,3387600.0,-0.0032116966526001267,-2.5555963717538,-0.3559305595965233,77.04197141835829,73.58154098098143,-0.7416620307957302,-1.7328448553962872,-2.8908189300756497,-2.436378330062716,7.981364478375147,0.47999954223633523,1.1982472747989377,1.4794995307922463,-0.3732077462585366,3.332206807843029,0.5531458922668548,2.4058531693176377,-2.030399017333991,82.490240607977,3.123506453392338,0.9263536385253905,8,-0.8349990844726634,-1.9499988555908274,-3.7799992561340403,-2.929999351501472,3.5200004577636648,0,0.1200938008821848,1.1311512316534482,34.25,-1.8510417258479193,33.450000762939446,2.2954522794955934,33.40999984741211,0.1200938008821848
7893,2016-08-09,33.560001373291016,34.290000915527344,33.529998779296875,34.11999893188477,3996600.0,-0.01698881156199694,-1.4516089337353104,2.666666666666881,67.66470804567604,72.42235930025464,-0.11584162352578886,-1.0466276771198295,-2.3091409321903313,-1.8541500218564906,8.262113624335607,0.7600021362304688,1.2885552251032877,0.7980014801025419,-1.0159514389921327,2.61195439919722,-0.1089749794447954,1.7049779396498792,-1.3015770141601593,59.9222217274495,-19.96864236758519,0.9069764595473391,8,-0.2550010681152344,-1.3700008392333984,-3.0275015830993652,-2.350001335144043,4.119998931884766,1,0.1498807679817331,-2.5555963717538,34.139999389648445,1.1311512316534482,34.25,-1.8510417258479193,33.450000762939446,0.1498807679817331
7894,2016-08-10,33.72999954223633,34.040000915527344,33.59000015258789,33.75,3293900.0,0.005065499463316581,-2.00001271568989,0.03571525885558538,65.45845998179688,71.1366154413241,-0.2160689504564317,-1.0889489545261313,-2.479962377729599,-2.0253775076815757,8.787607194647116,0.4799995422363281,1.2853778107101803,0.8514996528625502,-0.8920631397187719,2.5950624454438724,-0.020281743428114396,1.723281049153215,-1.3316806354980528,38.5714519266925,-39.79395856299411,0.8717813962906614,8,-0.4249992370605469,-1.539999008178711,-3.1974997520446777,-2.5199995040893555,4.270000457763672,2,0.1242217220152142,-1.4516089337353104,33.560001373291016,-2.5555963717538,34.139999389648445,1.1311512316534482,34.25,0.1242217220152142
7895,2016-08-11,34.61999893188477,34.779998779296875,34.09000015258789,34.200000762939446,4739800.0,0.026385988785265102,-1.1562477648236893,-20.999427808507292,72.79415116183677,70.65415962906005,-1.0012970590492571,-1.8484704771405305,-3.362072141923015,-2.906493553413121,9.774223436567747,1.0499992370605469,1.2264871087085893,1.598499107360844,-0.22606146271670724,3.423059677438399,0.6862188223220684,2.51077939239962,-2.090179150395521,87.20001220703182,5.8808291035965965,0.9122802850387772,8,-1.2199993133544993,-2.0199995040893626,-4.087499141693122,-3.4099988937378,3.5200004577636648,3,0.06499133649388322,-2.00001271568989,33.72999954223633,-1.4516089337353104,33.560001373291016,-2.5555963717538,34.139999389648445,0.06499133649388322
7896,2016-08-12,34.86999893188477,35.459999084472656,34.259998321533196,34.470001220703125,6463000.0,0.0072212596104315185,-1.9268186026172098,0.9523796548592036,72.38808360182176,70.56330468621178,-1.1758562088519824,-1.9221522175523305,-3.6088518598360153,-3.1392004378617884,10.559455466159369,1.2000007629394602,1.1819303362387004,1.673999118804936,-0.15709320124631176,3.50509143885618,0.7584529587793156,2.589545278830556,-2.1601648305709134,69.43004874115047,-10.96307755759966,0.9155461600256224,8,-1.1299991607666087,-1.789999008178718,-4.337499141693122,-3.6599988937378,2.950000762939446,4,0.06940068992745929,-1.1562477648236893,34.61999893188477,-2.00001271568989,33.72999954223633,-1.4516089337353104,33.560001373291016,0.06940068992745929
7897,2016-08-15,34.509998321533196,34.970001220703125,34.09999847412109,34.220001220703125,4798200.0,-0.010324078617117372,-2.283013164239846,0.7249969005407058,63.200017089869746,70.28938809155335,-0.7295364945993796,-1.43654445897986,-3.246201619704678,-2.758076351535543,11.65371294034274,0.8700027465820384,1.1348151988083046,1.1874985694885183,-0.6394437354789488,3.0144408744559854,0.27402741700478117,2.1009697219722554,-1.5251477219034584,50.77717032521735,-26.63280586543869,0.9134711524837339,8,-0.769998550415032,-1.3099985122680593,-3.9774985313415456,-3.2999982833862234,3.760002136230476,0,0.08577232811173396,-1.9268186026172098,34.86999893188477,-1.1562477648236893,34.61999893188477,-2.00001271568989,33.72999954223633,0.08577232811173396
7898,2016-08-16,34.310001373291016,34.580001831054695,34.259998321533196,34.5,2948200.0,-0.00579533346767469,-1.2068847585598994,-0.6551742281738101,61.35926443606436,69.66149183264841,-0.33774406775953736,-1.08587279462148,-3.0129417612792047,-2.5358287341821786,12.807105448146347,0.3200035095214986,1.0588069512259182,0.856501579284668,-0.849280964845768,2.5622841234151075,0.0036103072194464403,1.7093928513498895,-1.0776359251769847,38.502761067218266,-35.91634464818613,0.852891272065219,8,0.014997482299804688,-1.110001564025879,-3.7125015258789062,-3.100001335144043,4.1599998474121165,1,0.09763912387158746,-2.283013164239846,34.509998321533196,-1.9268186026172098,34.86999893188477,-1.1562477648236893,34.61999893188477,0.09763912387158746
7899,2016-08-17,33.299999237060554,33.68000030517578,32.799999237060554,33.470001220703125,6475300.0,-0.029437542868089417,1.9830536966992938,0.8947537494729283,50.166116956729816,67.13005397927114,0.7319901400338864,0.04538165600529709,-1.9891090856443654,-1.5106601641696429,13.381027411433664,1.5100021362304616,0.992502205254084,-0.2290004730224524,-1.7482368513641973,1.2902359053192924,-0.9886186621933248,0.53061771614842,2.1599998474121023,18.79699355947133,-51.198953039769094,0.7596181891708711,8,0.8299999237060476,-0.09999942779541726,-2.649999141693119,-2.2049989700317454,4.690002441406243,2,0.13153156662059606,-1.2068847585598994,34.310001373291016,-2.283013164239846,34.509998321533196,-1.9268186026172098,34.86999893188477,0.13153156662059606
7900,2016-08-18,33.200000762939446,33.59000015258789,32.950000762939446,33.5,5328600.0,-0.003002957249615079,1.6666666666666963,1.7646808033211074,46.55173887964811,64.06939017464464,0.8859654965895416,0.2296105862340525,-1.8706764583167157,-1.4010322830572122,13.525419520194587,0.6399993896484446,1.0013255100137144,-0.3749990463256907,-1.786925156863461,1.0369270642120796,-1.0809621015945723,0.3309640089431909,2.206798324584966,15.037652211448474,-49.26867104877283,0.7059630552688835,8,0.9299983978271555,0.034998893737800074,-2.562500476837151,-2.2100000381469656,4.309997558593757,3,0.14457828695048414,1.9830536966992938,33.299999237060554,-1.2068847585598994,34.310001373291016,-2.283013164239846,34.509998321533196,0.14457828695048414
7901,2016-08-19,32.59000015258789,32.860000610351555,32.200000762939446,32.84000015258789,7096400.0,-0.018373511937761378,3.5517087158982528,0.8333354526149619,42.99361645132038,60.28623962275154,1.3809543165904046,0.9223416268979747,-1.2063958368278627,-0.7827758834748622,13.936129685158557,1.0,0.9444672836173709,-1.0074996948242188,-2.3349559847347052,0.3199565950862677,-1.671227839779462,-0.3437715498689755,2.764662937927241,14.079398021591128,-45.540668433394885,0.6637281449552418,8,1.239999771118164,0.6449995040893555,-1.9524998664855957,-1.5999994277954102,5.659999847412109,4,0.17029761310448577,1.6666666666666963,33.200000762939446,1.9830536966992938,33.299999237060554,-1.2068847585598994,34.310001373291016,0.17029761310448577
7902,2016-08-22,32.799999237060554,33.59999847412109,32.47999954223633,32.630001068115234,11426900.0,0.006443666262333059,-3.7659405233426098,-0.6799926757812784,49.48978367139083,58.26680358116428,1.0738093981850412,0.7782331926179253,-1.3372785432034746,-0.9971056322160408,14.075544354460925,1.1199989318847585,0.8614754532133659,-0.8140005111694251,-2.0896407090349385,0.46163968669608835,-1.4518206101021818,-0.17618041223666836,2.4284773603515504,25.210008607107643,-36.737768820296424,0.6378200989327562,8,1.0300006866455007,0.6750001907348562,-2.162498950958259,-1.8099985122680735,4.880001068115227,0,0.15304879800398252,3.5517087158982528,32.59000015258789,1.6666666666666963,33.200000762939446,1.9830536966992938,33.299999237060554,0.15304879800398252
7903,2016-08-23,39.22999954223633,39.36000061035156,37.65999984741211,38.36000061035156,40482300.0,0.19603659922987293,2.00884806378978,5.117695898034074,74.74490822015741,59.298631163204355,-4.992315213262984,-5.455785160597927,-7.608590292215833,-7.388980946608346,14.657835967161647,6.5600013732910085,0.8651642112725852,5.313999748229982,2.513057377650952,8.114942118809012,3.9135285629404635,6.7144709335195,-7.029998779296882,98.18434258539514,37.697099347150065,1.4004711852895155,8,-3.4499988555908203,-3.7649993896484375,-8.51749849319458,-8.239998817443848,-1.8199996948242188,1,-0.024471045008274572,-3.7659405233426098,32.799999237060554,3.5517087158982528,32.59000015258789,1.6666666666666963,33.200000762939446,-0.024471045008274572
7904,2016-08-24,39.5,40.58000183105469,38.97000122070313,39.20000076293945,20954200.0,0.0068824996409440065,-3.236853068579434,0.34482713261570164,75.22936713854611,59.56921071617206,-4.869888388129176,-5.507238954701506,-7.708012501594958,-7.615386559906877,15.366801877124558,1.6100006103515554,0.8848678847909355,5.266000175476073,1.5434805827811857,8.98851976817096,3.4047403791286257,7.12725997182352,-7.1567992401123135,87.11215163010007,27.61452716279892,1.861259796347444,8,-3.1099987030029297,-3.3599987030029297,-8.629999160766602,-8.50999927520752,-1.3199996948242188,2,-0.02607591846321189,2.00884806378978,39.22999954223633,-3.7659405233426098,32.799999237060554,3.5517087158982528,32.59000015258789,-0.02607591846321189
7905,2016-08-25,39.5099983215332,39.59000015258789,38.66999816894531,38.9900016784668,7799600.0,0.00025312206413175,1.7058869728146844,1.7333265516320588,73.48214976033806,59.69077362267386,-4.596684627850003,-5.298212435251905,-7.549279888457118,-7.570431647747682,15.942262266493909,0.9200019836425781,1.0091478128445743,4.964498519897461,0.592172389820675,9.336824649974243,2.778335454859068,7.150661584935854,-6.837325518798835,87.23146332769932,31.44569491087477,2.186163065038391,8,-3.119997024536133,-3.3649978637695312,-8.569997310638428,-8.519997596740723,-1.3299980163574219,3,-0.03847118976560415,-3.236853068579434,39.5,2.00884806378978,39.22999954223633,-3.7659405233426098,32.799999237060554,-0.03847118976560415
7906,2016-08-26,39.47999954223633,39.77999877929688,39.2400016784668,39.72000122070313,5539000.0,-0.0007592705788733722,2.0000105964755335,-0.46154466892616947,74.01081083306254,60.89197292747306,-4.295729841427708,-5.064786380464213,-7.35805840807258,-7.48397848457671,16.342801924358298,0.5399971008300852,1.1642599417506787,4.640499687194826,-0.22686670960757738,9.507866083997229,2.2068164887936206,7.074182885596031,-6.491033578369148,86.41972866678252,32.6069000282622,2.433683198401202,8,-3.089998245239258,-3.2349987030029297,-8.239998817443848,-8.489998817443848,-1.5,4,-0.04989871437550519,1.7058869728146844,39.5099983215332,-3.236853068579434,39.5,2.00884806378978,39.22999954223633,-0.04989871437550519
7907,2016-08-29,39.02000045776367,39.5099983215332,38.86999893188477,39.459999084472656,5674600.0,-0.011651446043725033,1.3703808359883034,1.8333147897957018,74.81819487013024,62.38740964236927,-3.4963923787352087,-4.392902726366074,-6.759167652456313,-6.9547772992256895,16.645840762651403,0.6399993896484304,1.197905561609673,3.903000640869138,-1.2595038206405889,9.065505102378864,1.3217484101142745,6.484252871624001,-5.7273930592089926,46.57533172820039,-6.197649693549614,2.581252230754863,8,-2.6299991607666016,-2.744999885559082,-7.734999656677246,-8.029999732971191,-1.1300010681152344,0,-0.019733481515387008,2.0000105964755335,39.47999954223633,1.7058869728146844,39.5099983215332,-3.236853068579434,39.5,-0.019733481515387008
7908,2016-08-30,38.900001525878906,39.310001373291016,38.900001525878906,39.02000045776367,3772900.0,-0.0030753185668117577,-5.833391613949201,0.27272569640116867,73.60732979733316,64.99198884688076,-2.9690592769186708,-4.002406355448272,-6.501386833346899,-6.763815135351322,17.765601409030516,0.4099998474121094,1.2291042778565,3.481001663208005,-1.8301063479745565,8.792109674390566,0.8254476576167207,6.136555668799289,-5.315898350024227,12.042037483822519,-40.77058128172647,2.655554005591281,8,-2.510000228881836,-2.6000003814697266,-7.587501049041748,-7.910000801086426,-0.720001220703125,1,-0.031362498016651696,1.3703808359883034,39.02000045776367,2.0000105964755335,39.47999954223633,1.7058869728146844,39.5099983215332,-0.031362498016651696
7909,2016-08-31,38.47999954223633,39.060001373291016,38.22999954223633,38.93000030517578,6064200.0,-0.010796965736959319,1.3380237799734584,3.750039736783546,68.41604095414057,67.42135574404658,-1.9411328808045454,-3.3551161041454662,-5.935326533269553,-6.281437656841149,19.441663156698745,0.8300018310546875,1.3611399549190608,2.807499694824216,-2.5832480823709503,8.198247472019382,0.11212580622663637,5.5028735834217954,-4.616060420173646,16.129040197084514,-30.998128453439165,2.6953738885975826,8,-2.089998245239258,-2.1799983978271484,-6.8299994468688965,-7.464999198913574,0.4200019836425781,2,-0.02780664520668119,-5.833391613949201,38.900001525878906,1.3703808359883034,39.02000045776367,2.0000105964755335,39.47999954223633,-0.02780664520668119
7910,2016-09-01,38.540000915527344,38.77999877929688,37.97000122070313,38.560001373291016,5317400.0,0.0015592872662371082,2.5217647302731425,0.044445386343406945,67.83286208771874,70.18127192586863,-1.3007879704382006,-3.177128480817558,-5.845238576253109,-6.2825521640136515,20.670292597208338,0.80999755859375,1.5419705897995613,2.6130010604858427,-2.8164202075942484,8.04242232856593,-0.10170957355420285,5.327711694525888,-4.407419285104979,31.491738324059632,-12.28492188090052,2.714710634040044,9,-2.010000228881836,-2.239999771118164,-6.865001201629639,-7.500000953674316,0.3699989318847656,3,-0.00934096008821117,1.3380237799734584,38.47999954223633,-5.833391613949201,38.900001525878906,1.3703808359883034,39.02000045776367,-0.00934096008821117
7911,2016-09-02,38.75,39.2599983215332,38.310001373291016,38.540000915527344,3621500.0,0.005448860391387589,-1.8358195358582523,-10.49971390425329,70.9073152306934,72.56099765468002,-0.6091594038773778,-3.19660480154041,-5.9118640503038336,-6.453241398565254,21.609689599742705,0.9499969482421875,1.9088062811306798,2.5980001449584975,-2.9111869000353394,8.107187189952334,-0.15659337753842095,5.352593667455416,-4.3595215615523415,50.649366734290744,7.437739748542292,2.7545935224969194,9,0.37000083923339844,-2.4499988555908203,-6.914999485015869,-7.669999122619629,-0.4199981689453125,4,-0.014709669543850779,2.5217647302731425,38.540000915527344,1.3380237799734584,38.47999954223633,-5.833391613949201,38.900001525878906,-0.014709669543850779
7912,2016-09-06,38.2400016784668,38.810001373291016,38.04999923706055,38.650001525878906,4069300.0,-0.013161247007308474,1.0821989391999582,-1.9523887375113533,68.80383470273095,71.90087837496597,0.8422227760907504,-2.491432482669225,-5.2524356500983345,-5.9092142080664445,22.17297470260534,0.7600021362304688,2.341877504108325,1.8830017089843736,-3.616070534545763,7.38207395251451,-0.8665344127806947,4.632537830749442,-3.6019423043148606,20.149285598380324,-22.680694455040673,2.749536121765068,9,1.0349998474121094,-1.9400005340576172,-6.270001411437988,-7.045001029968262,1.529998779296875,1,-0.006799218745245916,-1.8358195358582523,38.75,2.5217647302731425,38.540000915527344,1.3380237799734584,38.47999954223633,-0.006799218745245916
7913,2016-09-07,38.59000015258789,38.63999938964844,38.16999816894531,38.310001373291016,5915200.0,0.009152679360842741,1.473708514867388,-0.6829241061044483,77.01738786185092,72.09954734422206,0.43794818003284064,-2.5774202396904826,-5.420710569078153,-6.223920816908418,23.556989123275628,0.470001220703125,2.9130735136728916,1.9815002441406264,-3.4384836963598033,7.401484184641056,-0.7284917261095885,4.691492214390841,-3.7142630801598457,48.06204071976669,2.1014982023495534,2.7099919702502144,9,0.2849998474121165,-2.289999008178711,-6.587499618530273,-7.3949995040893555,1.2400016784667969,2,-0.01813943405471874,1.0821989391999582,38.2400016784668,-1.8358195358582523,38.75,2.5217647302731425,38.540000915527344,-0.01813943405471874
7914,2016-09-08,37.91999816894531,38.5,37.810001373291016,38.43999862670898,6200300.0,-0.017362062218018615,1.1562349126498304,-1.8571525885558329,72.77991730646946,72.02152151601443,0.9613539998051976,-1.6626649159602351,-4.59397840225359,-5.528232179508862,24.890581853618954,0.779998779296875,3.462607352172604,1.1019983291625977,-4.171441215575051,6.375437873900246,-1.534721443206223,3.7387181015314184,-2.816090506172202,7.586001873151842,-40.53928402362003,2.6367197723688243,9,0.8750019073486328,-1.6199970245361328,-5.9149980545043945,-6.724997520446777,1.3900032043457031,3,0.0068565967506664105,1.473708514867388,38.59000015258789,1.0821989391999582,38.2400016784668,-1.8358195358582523,38.75,0.0068565967506664105
7915,2016-09-09,36.86999893188477,37.72999954223633,36.86999893188477,37.27000045776367,5065900.0,-0.02768985463507856,-3.299986648610619,0.7692330264460959,69.814817562026,71.55530004145481,1.785222575018473,-0.45899122038326823,-3.411692815396144,-4.460307308751105,25.210535764491315,1.0499992370605398,3.1621296340363614,-0.06050090789793927,-5.231511252348554,5.110509436552672,-2.646006080123243,2.5250042643273645,-1.5470475023804013,0.0,-50.265955616844266,2.585505172225306,9,1.3199996948242116,-0.4799976348877024,-4.699998378753669,-5.674998283386238,2.6000022888183594,4,0.05505838494176385,1.1562349126498304,37.91999816894531,1.473708514867388,38.59000015258789,1.0821989391999582,38.2400016784668,0.05505838494176385
7916,2016-09-12,37.290000915527344,37.459999084472656,36.5099983215332,36.63999938964844,5764000.0,0.011391429232707528,-1.0879053623528623,-1.6249976158233328,70.39056477277256,71.06334114174841,1.1419929168753669,-0.7255987070420247,-3.6950243359395074,-4.863272114377516,24.822161797731667,0.9500007629394531,2.816611370704635,0.23850097656249858,-4.8419602430398,5.318962196164797,-2.3017296332386508,2.778731586363648,-1.7567674699609626,33.91311126296166,-18.715808999783327,2.540230609801149,9,0.6199989318847656,-0.8999996185302734,-4.920000553131111,-5.9800004959106445,2.1299972534179688,0,0.04344325267125981,-3.299986648610619,36.86999893188477,1.1562349126498304,37.91999816894531,1.473708514867388,38.59000015258789,0.04344325267125981
7917,2016-09-13,37.47000122070313,38.02000045776367,37.11000061035156,37.20000076293945,6179700.0,0.004827039441043235,-3.0444369092527443,0.41538434451918416,31.512616153966405,66.38615073692989,0.803499824053219,-0.7088141686229577,-3.757945537273457,-5.0208641518800405,24.76986025800166,0.9099998474121094,2.501534129532331,0.27050113677979226,-4.668718734748985,5.20972100830857,-2.1991087989845965,2.740111072544181,-1.734897039717218,45.07053604528954,-1.7217416698652386,2.469609935764388,9,0.414997100830071,-1.0799999237060618,-4.887501716613777,-5.960001945495613,2.0799980163574148,1,0.022951710230433076,-1.0879053623528623,37.290000915527344,-3.299986648610619,36.86999893188477,1.1562349126498304,37.91999816894531,0.022951710230433076
7918,2016-09-14,37.65999984741211,38.040000915527344,37.22000122070313,37.5,5912900.0,0.005070686429655025,-1.2777851364024349,0.5925910227609729,30.341863970075735,62.15568662758935,0.46836267494086314,-0.6692857468191278,-3.79400542090292,-5.192870368296809,24.71936386808448,0.8199996948242116,2.1662103208344234,0.29299983978271626,-4.4572294999726125,5.043229179538045,-2.0821148300949517,2.668114509660384,-1.7310997604234473,57.78897265880342,15.43194199477535,2.3751146698776657,9,0.22499847412109375,-1.269998550415039,-4.91249942779541,-5.984999656677246,1.8199996948242188,2,0.05602763194107019,-3.0444369092527443,37.47000122070313,-1.0879053623528623,37.290000915527344,-3.299986648610619,36.86999893188477,0.05602763194107019
7919,2016-09-15,37.68000030517578,37.959999084472656,37.22000122070313,37.47999954223633,4548700.0,0.0005310796028865639,-1.0555570272805028,1.2500059604701619,30.49042055219583,58.00652645697569,0.3609009980033946,-0.3629304486137883,-3.665365037076171,-5.1826040900373656,26.50501560659519,0.7399978637695241,1.837191041914302,0.09400024414062358,-4.2535454072504635,4.441545895531711,-2.07977258155492,2.267773069836167,-1.5650561484244747,76.47058823529412,38.14619295695484,2.1737728256955426,9,0.20499801635742188,-1.289999008178711,-4.932499885559082,-6.005000114440918,1.779998779296875,3,0.05705948801660643,-1.2777851364024349,37.65999984741211,-3.0444369092527443,37.47000122070313,-1.0879053623528623,37.290000915527344,0.05705948801660643
7920,2016-09-16,38.0,38.08000183105469,37.47000122070313,37.65999984741211,5390000.0,0.008492560834195695,1.4399838258069646,1.6999942779759294,35.14056547913134,54.032443151246575,-0.048895086714971114,-0.3213647643868143,-3.8289737154605845,-5.481026658346003,28.41751538614795,0.6100006103515554,1.5237973631868087,0.17399997711181925,-3.6528548295818197,4.000854783805458,-1.7394274262350038,2.0874273804586423,-1.7064535362765554,94.90435336166408,60.07512172415634,1.91342740334682,9,-0.3400001525878906,-1.6099987030029297,-5.252499580383301,-6.324999809265137,1.4599990844726562,4,0.03447372034976359,-1.0555570272805028,37.68000030517578,-1.2777851364024349,37.65999984741211,-3.0444369092527443,37.47000122070313,0.03447372034976359
7921,2016-09-19,38.13999938964844,38.45000076293945,38.02999877929688,38.099998474121094,5646600.0,0.0036841944644325775,-3.6666807951513936,0.11764969875124819,40.557928144526244,50.89400908922383,-0.3179595393236383,-0.02556384923481403,-3.819014124238528,-5.603684904013086,29.786155549342936,0.4500007629394531,1.3115509161595469,0.03649940490722514,-2.890890685210387,2.963889495024837,-1.4271956401515808,1.5001944499660311,-1.67499471123174,76.86557179174032,41.724287992674306,1.4636950450588069,9,-0.5650005340576172,-1.7499980926513672,-5.139999866485596,-6.369999885559082,1.1199989318847656,0,0.03487157452382306,1.4399838258069646,38.0,-1.0555570272805028,37.68000030517578,-1.2777851364024349,37.65999984741211,0.03487157452382306
7922,2016-09-20,37.81999969482422,38.38000106811523,37.77000045776367,38.209999084472656,3642400.0,-0.008390133716443371,-1.4898092643051482,-9.749761586877742,38.88887144628809,46.657507265272415,-0.07130047794441907,0.7270826909718693,-3.3593533953560097,-5.254776095336837,31.84758480239408,0.6100006103515554,1.0865753052347031,-0.5345003128051786,-2.0836183992693904,1.0146177736590332,-1.309059356037288,0.24005873042693082,-1.1903951303020008,48.780381904061585,10.274482370472612,0.774559043232107,9,-0.3150005340576172,-1.4299983978271484,-4.409999847412109,-5.710000038146973,1.470001220703125,1,0.0423056183773598,-3.6666807951513936,38.13999938964844,1.4399838258069646,38.0,-1.0555570272805028,37.68000030517578,0.0423056183773598
7923,2016-09-21,38.27000045776367,38.27999877929688,37.72999954223633,38.09000015258789,2954700.0,0.011898486688804333,4.500076295109164,-0.4615399663523612,47.852769829407336,43.88782421226551,-0.638625009004727,0.21236148853721915,-3.6706112081206257,-5.66385625100812,30.534993949870337,0.549999237060554,0.8066501686966134,-0.036499595642091265,-1.5298852471292221,1.4568860558450396,-0.7831924213856567,0.7101932301014742,-1.4823800025801575,85.36582340116045,42.21059248974386,0.7466928257435671,9,-0.7900009155273438,-1.8799991607666016,-4.8000006675720215,-6.160000801086426,0.20999908447265625,2,0.033446531590966,-1.4898092643051482,37.81999969482422,-3.6666807951513936,38.13999938964844,1.4399838258069646,38.0,0.033446531590966
7924,2016-09-22,38.47000122070313,38.86999893188477,38.349998474121094,38.459999084472656,3784500.0,0.005226045480720254,-3.5216771154676043,0.05556732929262626,49.30417781498947,41.608864240372554,-0.840824938696251,-0.07247659889072366,-3.722493451291406,-5.824391714242417,28.899765567958056,0.5999984741211009,0.5754635849260126,0.21500110626221414,-1.172362844715245,1.6023650572396733,-0.4786808692265154,0.9086830817509437,-1.5306855104847727,71.42868820520924,25.691101892898473,0.6936819754887292,9,-0.7800025939941477,-2.079999923706062,-4.707501888275154,-6.360001564025886,0.30999755859375,3,0.02625417960708698,4.500076295109164,38.27000045776367,-1.4898092643051482,37.81999969482422,-3.6666807951513936,38.13999938964844,0.02625417960708698
7925,2016-09-23,37.9900016784668,38.77000045776367,37.88000106811523,38.31999969482422,3930200.0,-0.012477242708742509,-2.2363659062692323,-32.992753623164965,42.830203481739474,38.546601874702205,-0.2070153315775869,0.3033635202163012,-3.108504814163531,-5.298854786918767,27.257203627867927,0.8899993896484446,0.20704420650308464,-0.18899860382079936,-1.4474339866638104,1.0694367790222117,-0.8182162952423084,0.4402190876007097,-0.9050585234149864,22.807217143392396,-21.387497641139564,0.6292176914215055,9,-1.9073486328125e-06,-1.6000003814697266,-4.325002193450928,-5.880002021789551,0.9199981689453125,4,0.038694323270827224,-3.5216771154676043,38.47000122070313,4.500076295109164,38.27000045776367,-1.4898092643051482,37.81999969482422,0.038694323270827224
7926,2016-09-26,37.5099983215332,37.97999954223633,37.45000076293945,37.84000015258789,4475700.0,-0.0126349917274593,-1.3555661049133634,1.0000115597581698,43.07397756062252,39.83119758655289,0.34361079677040607,0.6621614125921056,-2.485077033951903,-4.771810824435747,25.299646821550326,0.5400009155273438,-0.1047179011538617,-0.5705018997192397,-1.702179970865295,0.5611761714268155,-1.1363409352922673,-0.004662864146212087,-0.28525281944127556,4.225185630930229,-41.23436946854258,0.5658390355730284,9,0.5350017547607493,-1.1199970245361328,-3.8274989128112793,-5.399998664855957,1.1599998474121094,0,0.05198615969598763,-2.2363659062692323,37.9900016784668,-3.5216771154676043,38.47000122070313,4.500076295109164,38.27000045776367,0.05198615969598763
7927,2016-09-27,38.25,38.31999969482422,37.599998474121094,37.650001525878906,3482900.0,0.01972811814395592,-1.0571328922845526,-1.8181671059323994,46.99646905078191,41.681709262186914,-0.3063259313478781,-0.14596841224972934,-3.0894410690288368,-5.461747654279847,23.67725086191491,0.8100013732910156,-0.3003061249540764,0.2079998016357436,-0.8382694516969238,1.254269054968411,-0.3151348250305901,0.7311344283020773,-0.8910442447495655,56.338047087394,10.744710847977288,0.5231346266663341,9,-0.20499992370604758,-1.7199993133544922,-4.71750020980835,-6.140000343322754,0.1399993896484375,1,0.026405184876685084,-1.3555661049133634,37.5099983215332,-2.2363659062692323,37.9900016784668,-3.5216771154676043,38.47000122070313,0.026405184876685084
7928,2016-09-28,37.68000030517578,38.25,37.45000076293945,38.25,4270600.0,-0.014901952805861929,1.8070163697447497,-0.9500019073534834,47.84174784325725,43.609634516749296,0.2981643503840061,0.3456681003442128,-2.3782816575455996,-4.850397190992574,21.909779753339816,0.7999992370605469,-0.5578103364070941,-0.30099983215332315,-1.276508812441108,0.6745091481344616,-0.7887543222972155,0.18675465799056923,2.9000015258789062,16.197171747563345,-32.7909114636182,0.48775449014389155,9,0.4799995422363281,0.8649997711181641,-4.027500629425049,-5.570000648498535,0.43000030517578125,2,0.04272825364415955,-1.0571328922845526,38.25,-1.3555661049133634,37.5099983215332,-2.2363659062692323,37.9900016784668,0.04272825364415955
7929,2016-09-29,37.40999984741211,38.06999969482422,37.38000106811523,37.72000122070313,3202200.0,-0.007165617186223439,-2.7297330735206646,0.543862349587088,55.64853756833318,45.88829808221617,0.5876334708160442,0.5601140639182987,-1.970572308872093,-4.551053869091547,20.648962375585057,0.6899986267089915,-0.4490286182647125,-0.5175003051757798,-1.4951430521196158,0.4601424417680562,-1.0063216786476943,-0.028678931703865373,3.107401962280271,2.158186508590434,-50.836087278516196,0.4888213734719173,9,0.7150001525878906,1.135000228881836,-1.7874994277954102,-3.34999942779541,0.7799987792968679,3,0.028601970039789704,1.8070163697447497,37.68000030517578,-1.0571328922845526,38.25,-1.3555661049133634,37.5099983215332,0.028601970039789704
7930,2016-09-30,38.18000030517578,38.43999862670898,37.5099983215332,37.65999984741211,4877900.0,0.02058274421022044,-1.2682837192208574,-1.677413400602927,58.67444973230218,47.90124492530238,-0.17226422777162043,-0.25111435373580804,-2.6068736565874246,-5.29188589109912,19.675004702269717,1.029998779296868,-0.3241682436141886,0.27050018310546875,-0.6722951553573537,1.2132955215682912,-0.20089748612593894,0.7418978523368764,2.2119054748535163,75.47179996545239,19.23506895336621,0.4713976692314107,9,-0.05500030517578125,-0.03500175476074219,-1.914999008178711,-3.5099992752075195,0.8899993896484375,4,0.01571499395823106,-2.7297330735206646,37.40999984741211,1.8070163697447497,37.68000030517578,-1.0571328922845526,38.25,0.01571499395823106
7931,2016-10-03,38.18000030517578,38.54999923706055,37.86999893188477,38.150001525878906,3608500.0,0.0,-1.3050702804753782,0.057689909401019694,57.1717012917554,49.93267046368764,-0.18550077585233993,-0.31200339062820603,-2.465904671240878,-5.239428628934647,18.450367592558326,0.6800003051757741,-0.19379121191347792,0.29900016784667827,-0.5682501523862626,1.1662504880796192,-0.1346249922697922,0.7326253279631487,2.0914292863769504,68.37611017645467,10.283812160243869,0.43362516011647145,10,-0.05500030517578125,-0.03500175476074219,-1.9124994277954102,-3.5099992752075195,-0.18999862670898438,0,0.019119945950795803,-1.2682837192208574,38.18000030517578,-2.7297330735206646,37.40999984741211,1.8070163697447497,37.68000030517578,0.019119945950795803
7932,2016-10-04,37.97999954223633,38.72000122070313,37.88999938964844,38.18000030517578,2855000.0,-0.005238364623908587,-3.3684184108819326,-6.6669633774160735,53.22579900879532,50.529673705841866,0.04423447794545865,-0.1396394573151909,-2.1349910471852667,-4.983130229418151,17.461005685915246,0.8300018310546946,-0.10825812246629596,0.11199951171875,-0.740257372007008,0.964256395444508,-0.314128930144129,0.538127953581629,2.175772908378903,44.77600043271193,-12.802998716078115,0.4261284418628798,10,0.14500045776367188,0.029998779296875,-1.6624984741210938,-3.3099985122680664,0.529998779296875,1,0.01816742061678167,-1.3050702804753782,38.18000030517578,-1.2682837192208574,38.18000030517578,-2.7297330735206646,37.40999984741211,0.01816742061678167
7933,2016-10-05,37.88999938964844,38.38000106811523,37.88999938964844,38.11999893188477,3638000.0,-0.0023696722925918845,-3.260892640936697,1.1499933243052864,52.08746338881194,50.8389276584888,0.08343715223153936,-0.11043241384633262,-1.9356359230802553,-4.831994109589509,16.418177432464176,0.49000167846678977,-0.0706587606371869,0.05699939727783487,-0.7250119463540017,0.8390107409096714,-0.3340062745380834,0.44800506909375315,2.1547422056667926,38.059571899918424,-16.422155224878054,0.39100567181591867,10,0.18500137329101562,0.020000457763671875,-1.5574984550476074,-3.129998207092285,2.0900001525878906,2,0.013196094168758332,-3.3684184108819326,37.97999954223633,-1.3050702804753782,38.18000030517578,-1.2682837192208574,38.18000030517578,0.013196094168758332
7934,2016-10-06,38.18000030517578,38.27999877929688,37.61999893188477,37.72999954223633,3664500.0,0.00765375878065,1.0307759121559714,-1.9565289502926766,51.8000003051753,51.83557174998167,-0.28164437264345565,-0.40048917561561836,-2.109045497035268,-5.070846733656083,15.549744849184899,0.6599998474121094,0.012922148550202905,0.33400020599365376,-0.4626088906772523,1.1306093026645598,-0.06430434234179927,0.7323047543291068,1.7581516690514505,55.37193209224577,5.7554012597091315,0.39830454833545176,10,-0.12999916076660156,-0.2950019836425781,-1.8349990844726562,-3.364999771118164,0.18000030517578125,3,-0.0018334126313437338,-3.260892640936697,37.88999938964844,-3.3684184108819326,37.97999954223633,-1.3050702804753782,38.18000030517578,-0.0018334126313437338
7935,2016-10-07,38.900001525878906,39.25,38.20000076293945,38.43000030517578,6886300.0,0.018858072680673077,-1.2580621344249654,1.044445386343407,56.81004343825325,53.36180129194064,-0.9599346506926167,-1.0125224936907742,-2.706198327458125,-5.73770803986865,15.820227190910035,1.0699996948242188,0.029308683815393977,0.9525012969970703,0.16222100646703552,1.742781587527105,0.5573611517320529,1.3476414422620877,0.9358244121038481,78.5277150446412,31.021328839339198,0.39514014526501623,10,-0.5850009918212891,-1.0150032043457031,-2.5550003051757812,-4.085000991821289,1.039997100830071,4,-0.01825200183340836,1.0307759121559714,38.18000030517578,-3.260892640936697,37.88999938964844,-3.3684184108819326,37.97999954223633,-0.01825200183340836
7936,2016-10-10,38.90999984741211,39.59000015258789,38.70000076293945,39.18000030517578,3556300.0,0.0002570262504115739,-1.5797135101366107,-0.5744675670411012,60.341541555163516,54.84458712576081,-0.83865151419743,-0.9432949546939966,-2.601015334569972,-5.675766280453999,16.51397694896232,0.8899993896484375,0.022095586727630234,0.8814996719360337,0.04427879367337084,1.7187205501986966,0.46288923280469874,1.3001101110673687,0.8275930957759456,65.48223940018268,17.387784111388314,0.41861043913133317,10,-0.4249992370605469,-0.8600006103515625,-2.4949989318847656,-4.094999313354492,0.9700012207031179,0,0.004112049551260766,-1.2580621344249654,38.900001525878906,1.0307759121559714,38.18000030517578,-3.260892640936697,37.88999938964844,0.004112049551260766
7937,2016-10-11,38.33000183105469,39.02999877929688,38.29999923706055,38.79999923706055,3879100.0,-0.014906142858697513,-1.7547017713064463,1.7407281820879075,50.55556772175908,55.14612266781657,-0.2750346489439295,-0.3115370350396063,-1.9060100010268854,-5.038924880375973,16.682538787625393,0.7299995422363352,0.08050008793588148,0.2585016250610366,-0.5456273785445518,1.062630628666625,-0.14356287674175405,0.6605661268638272,1.3132874371304553,36.04073397053561,-7.035971452181528,0.40206450180279363,10,0.154998779296875,-0.2800025939941406,-0.6200008392333984,-3.5150012969970703,2.1199989318847656,1,-0.008870340108161012,-1.5797135101366107,38.90999984741211,-1.2580621344249654,38.900001525878906,1.0307759121559714,38.18000030517578,-0.008870340108161012
7938,2016-10-12,39.77000045776367,39.97999954223633,38.63999938964844,38.84000015258789,6872500.0,0.03756844659324554,-1.0150350492754954,-1.978734974473853,59.78914615741242,55.60619028882538,-1.550434052605027,-1.6710291968024649,-3.1922320474060655,-6.426062898278403,17.108587947742553,1.6499977111816406,0.2160385215445686,1.5930002212524386,0.5106609573912237,2.6753394851136534,1.0518305893218312,2.134169853183046,-2.3899993896484446,91.10173601008628,49.479353450813136,0.5411696319306081,10,-1.0250015258789062,-1.5250015258789062,-1.982499122619629,-4.954999923706055,6.220001220703125,2,-0.0316822258417776,-1.7547017713064463,38.33000183105469,-1.5797135101366107,38.90999984741211,-1.2580621344249654,38.900001525878906,-0.0316822258417776
7939,2016-10-13,39.83000183105469,39.97999954223633,38.7599983215332,39.45000076293945,6619900.0,0.0015087093940251428,2.5882574036363226,0.4086031649671444,64.79098603711537,56.285805433804626,-1.375730749158457,-1.6460953098795414,-3.112319911211465,-6.442856422083771,17.557661333877643,1.220001220703125,0.28326194680976613,1.5455015182495089,0.2625192316502236,2.828483804848794,0.9040103749498698,2.186992661549148,-2.3980007934570367,91.57315651413582,45.605682132267034,0.6414911432996421,10,-1.0300025939941406,-1.5850028991699219,-2.2425012588500977,-5.01500129699707,4.959999084472656,3,0.0037659478856637563,-1.0150350492754954,39.77000045776367,-1.7547017713064463,38.33000183105469,-1.5797135101366107,38.90999984741211,0.0037659478856637563
7940,2016-10-14,39.310001373291016,40.209999084472656,39.290000915527344,39.81999969482422,4653100.0,-0.013055496707465308,-2.345452527760631,-1.3420970737338753,64.37701627400486,57.086395987387895,-0.7583293771443564,-1.07820069797107,-2.456853227596895,-5.843113710954924,18.00438341097537,0.9199981689453125,0.38295917866302887,0.9600009918212891,-0.39363844309604445,2.3136404267386226,0.28318127436262586,1.6368207092799523,-1.8270403656005882,52.879697220863,1.5646835110174848,0.6768197174586661,10,-0.3950023651123047,-0.9500026702880859,-1.7625007629394531,-4.495000839233398,6.3400001525878835,4,-0.02416689722084131,2.5882574036363226,39.83000183105469,-1.0150350492754954,39.77000045776367,-1.7547017713064463,38.33000183105469,-0.02416689722084131
7941,2016-10-17,39.47000122070313,40.099998474121094,38.72000122070313,39.15999984741211,5257400.0,0.004070207118355151,-1.3193257915506118,-0.6078478304773014,60.739446788334064,57.921245740669974,-0.8002544127563525,-1.1947043848865135,-2.5025249291151823,-5.945901427956052,17.93255345864112,1.3799972534179616,0.4704785596467218,1.0535007476806726,-0.3847342736425432,2.4917357690038884,0.33438323701906825,1.772618258342277,-1.8779586899414156,61.25665325198012,10.140093718086327,0.7191175106616062,10,-0.5550022125244212,-1.1100025177002024,-2.1800012588501048,-4.42500019073487,7.129997253417962,0,0.01190771197035878,-2.345452527760631,39.310001373291016,2.5882574036363226,39.83000183105469,-1.0150350492754954,39.77000045776367,0.01190771197035878
7942,2016-10-18,39.41999816894531,39.93999862670898,39.349998474121094,39.77000045776367,3410400.0,-0.001266862179157724,-1.4081556391152756,-1.1290346397587878,66.860432450335,59.56268674750588,-0.5861460093534987,-1.07373859692445,-2.332871381593648,-5.8364801414542455,18.13691100505767,0.5900001525878835,0.4868544229598726,0.9234977722167983,-0.5525327923030332,2.39952833673663,0.18548248995688255,1.661513054476714,-1.7232373760351578,49.68146056768538,-5.610419705646322,0.7380152822599161,10,-0.5049991607666016,-0.7599983215332031,-2.2699975967407227,-4.234996795654297,7.540000915527344,1,0.011669277537722067,-1.3193257915506118,39.47000122070313,-2.345452527760631,39.310001373291016,2.5882574036363226,39.83000183105469,0.011669277537722067
7943,2016-10-19,39.54999923706055,39.650001525878906,39.0,39.61999893188477,3616200.0,0.003297845615265693,8.999647887323944,0.19999782018726622,71.31471681596148,61.730988582037675,-0.5094916809872672,-1.1625321973810685,-2.3205464658592803,-5.906981139526437,18.23073118348378,0.6500015258789062,0.5238925319787668,0.9894989013671847,-0.5546106066538243,2.5336084093881936,0.21744414735668016,1.7615536553776892,-1.7527089124878898,55.70464472060481,-6.0477014964989735,0.7720547540105032,10,-0.3449993133544922,-0.8349990844726562,-2.41249942779541,-4.364997863769531,7.030002593994141,2,0.022756044076874593,-1.4081556391152756,39.41999816894531,-1.3193257915506118,39.47000122070313,-2.345452527760631,39.310001373291016,0.022756044076874593
7944,2016-10-20,39.47999954223633,39.88999938964844,39.400001525878906,39.459999084472656,3167200.0,-0.001769903822365304,-6.000190740892123,-0.28572207084465767,65.0462752425465,62.64612544918137,-0.26339305629137755,-1.067729340425494,-2.111580123842124,-5.77951975408255,17.954077715969056,0.48999786376953125,0.6074054577929999,0.8689992904663058,-0.7278124138968636,2.465810994829475,0.07059343828472464,1.6674051426478869,-1.5862008672676708,51.00667188948091,-8.638051328688903,0.798405852181583,10,-0.22500038146972656,-0.7649993896484375,-2.3424997329711914,-4.2949981689453125,5.850002288818359,3,0.1648936730423709,8.999647887323944,39.54999923706055,-1.4081556391152756,39.41999816894531,-1.3193257915506118,39.47000122070313,0.1648936730423709
7945,2016-10-21,39.459999084472656,39.63000106811523,39.18000030517578,39.290000915527344,2241500.0,-0.0005065972136669705,-1.3076998317617696,8.49971390425329,64.74651623530153,63.135567080307816,-0.1738895736180055,-0.9823176689634749,-1.9786719648280098,-5.7023889511171575,18.084505644042835,0.450000762939446,0.7160437176999395,0.7754989624023452,-0.8362148271534622,2.3872127519581525,-0.030357932375558505,1.5813558571802488,-1.473552393123839,53.623140331381514,-4.713999955687967,0.8058568947779051,10,-0.2049999237060547,-0.6649990081787109,-2.3224992752075195,-4.274997711181641,6.1599998474121165,4,0.1350735416806439,-6.000190740892123,39.47999954223633,8.999647887323944,39.54999923706055,-1.4081556391152756,39.41999816894531,0.1350735416806439
7946,2016-10-24,39.459999084472656,39.77999877929688,39.20000076293945,39.65999984741211,2491800.0,0.0,1.6363628482005315,-1.176487747957993,67.874376772013,65.05987919700269,-0.09797022968280089,-0.8735240897275673,-1.8714958316411199,-5.648510688951191,18.732696014888443,0.579998016357429,0.8172454378133978,0.6779989242553697,-0.8691900632693574,2.225187911780097,-0.09559556950699033,1.4515934180177297,-1.3846102973988863,48.936144309397115,-10.657182403800839,0.7735944937623623,10,-0.034999847412109375,-0.6649990081787109,-2.4349985122680664,-4.274997711181641,6.240001678466797,0,0.1568677796508613,-1.3076998317617696,39.459999084472656,-6.000190740892123,39.47999954223633,8.999647887323944,39.54999923706055,0.1568677796508613
7947,2016-10-25,39.2599983215332,39.5,38.7599983215332,39.34000015258789,3581900.0,-0.005068443172320136,2.699994277975929,0.40000762936542755,66.11762002597577,65.76304296017639,0.2769476899748966,-0.6260763881408451,-1.552827550888047,-5.393491279661546,18.919411752553295,0.7400016784667969,0.8312010943239656,0.4274982452392564,-1.1124931160546652,1.967489606533178,-0.34249743540770083,1.1974939258862136,-1.0992251225634746,44.24774578611384,-17.323025495890676,0.7699956806469607,10,0.2050018310546875,-0.4649982452392578,-2.277498245239258,-3.7599973678588867,6.19000244140625,1,0.1869587485071813,1.6363628482005315,39.459999084472656,-1.3076998317617696,39.459999084472656,-6.000190740892123,39.47999954223633,0.1869587485071813
7948,2016-10-26,39.290000915527344,39.5,38.79999923706055,39.040000915527344,2526300.0,0.000764202630586519,1.0895602268327678,-3.1249284760633227,63.90976293457846,65.66512928211674,0.1918744560534904,-0.5578801599276062,-1.4549198413161477,-5.351455734969676,19.28067595929959,0.7000007629394531,0.8276462222956766,0.3770008087158203,-1.0751424213729166,1.8291440388045572,-0.34907080632854814,1.1030724237601888,-1.0472586811374995,46.90284009006728,-14.813734716606383,0.7260716150443682,10,0.17499923706054688,-0.49500083923339844,-2.342500686645508,-3.6499996185302734,6.379997253417969,2,0.19521501629474747,2.699994277975929,39.2599983215332,1.6363628482005315,39.459999084472656,-1.3076998317617696,39.459999084472656,0.19521501629474747
7949,2016-10-27,38.47999954223633,39.40999984741211,38.36000061035156,39.400001525878906,3697600.0,-0.020615967279626668,1.2340441937382058,-3.6800079345703125,44.85292398945725,63.49578569494478,0.8831076614188262,0.35457214511176005,-0.4912228486369372,-4.477546458373595,19.5347516620786,1.0499992370605469,0.9175899705475743,-0.4865005493164034,-1.7751272810380385,0.8021261824052317,-1.130813915177221,0.15781281654441415,-0.15856703384316972,8.450639902859372,-49.026921263036535,0.6443133658608182,10,0.75,0.3150005340576172,-1.544999122619629,-2.719998359680176,8.34000015258789,3,0.21049902248381414,1.0895602268327678,39.290000915527344,2.699994277975929,39.2599983215332,1.6363628482005315,39.459999084472656,0.21049902248381414
7950,2016-10-28,38.77999877929688,39.29999923706055,38.43999862670898,38.43999862670898,3985200.0,0.007796238062094396,-4.058824849375455,-0.3695645864172346,48.51257582463251,62.13724447675572,0.5587833221469154,0.10733094863603299,-0.6276478353196566,-4.708530089043187,19.467611885199158,0.8600006103515696,0.8309430908199928,-0.21650123596190696,-1.4549939932801053,1.0219915213562913,-0.8357476146210061,0.4027451426971922,-0.4199981689453196,29.57737398050776,-25.77694816918099,0.619246378659099,10,0.37000083923339133,0.015001296997063207,-1.7399988174438548,-3.0199975967407298,8.1500015258789,4,0.16890157962703678,1.2340441937382058,38.47999954223633,1.0895602268327678,39.290000915527344,2.699994277975929,39.2599983215332,0.16890157962703678
7951,2016-10-31,38.90999984741211,39.209999084472656,38.66999816894531,38.77999877929688,2903400.0,0.0033522710729074756,-2.085699338426829,0.38235591109511735,57.39791574016134,61.08585373118087,0.3810653804921671,0.03670564614262162,-0.5695263310438179,-4.746982309390461,19.298149694828933,0.5400009155273438,0.7010631797251108,-0.1230001449584961,-1.3017614044842745,1.0557611145672823,-0.7123807747213817,0.46638048480438954,-0.5499992370605469,48.24557294106624,-9.157213703115431,0.5893806297628887,10,0.21500015258789062,-0.11499977111816406,-1.7199993133544922,-3.149998664855957,9.610000610351562,0,0.17244921898705545,-4.058824849375455,38.77999877929688,1.2340441937382058,38.47999954223633,1.0895602268327678,39.290000915527344,0.17244921898705545
7952,2016-11-01,38.66999816894531,39.09000015258789,38.36000061035156,38.93000030517578,2919900.0,-0.006168123346388499,1.5172318539370182,-2.0000000000001092,29.77946384118603,56.47082562287248,0.5626613472397182,0.3489411446784345,-0.1470821746561768,-4.405359643503289,18.92654707533054,0.7299995422363281,0.5992252114761101,-0.39750175476073935,-1.4832153429150026,0.6882118333935239,-0.940358548837871,0.14535503931639226,1.5400009155273438,27.19278285660746,-24.87545658317926,0.5428567940771305,11,0.4550018310546875,0.1250019073486328,-1.4524974822998047,-2.874997138977051,10.64000320434571,1,0.18179474856142397,-2.085699338426829,38.90999984741211,-4.058824849375455,38.77999877929688,1.2340441937382058,38.47999954223633,0.18179474856142397
7953,2016-11-02,38.38999938964844,38.86999893188477,38.15999984741211,38.34000015258789,3406400.0,-0.007240723882985134,-2.463411457121891,-0.19230317791014995,25.510246449359542,52.077933534740595,0.7384677151748491,0.7044361018930942,0.10857719845280656,-4.022739658729833,18.628454364419067,0.7099990844726634,0.5080765199091957,-0.70250053405762,-1.6928939640779817,0.2878928959627416,-1.1976972490678008,-0.20730381904743922,1.7829997253417957,18.39996337890625,-27.4867932904218,0.49519671501018225,11,0.5799999237060547,0.4050006866455078,-1.102499008178711,-2.594998359680176,10.610000610351562,2,0.18390209652346834,1.5172318539370182,38.66999816894531,-2.085699338426829,38.90999984741211,-4.058824849375455,38.77999877929688,0.18390209652346834
7954,2016-11-03,38.11000061035156,38.75,37.97000122070313,38.349998474121094,5647500.0,-0.0072935343513543804,-2.000014672007332,-4.800030518043793,27.77783272180642,47.97030203324114,0.8981448225883426,1.0318239431468612,0.35177688199915735,-3.637991605951129,18.768657128863797,0.7799987792968679,0.37331831742104526,-0.9789993286132841,-1.983366664815378,0.02536800758880986,-1.481182996714331,-0.4768156605122371,1.9824785339355486,10.526285597918358,-33.051746796155626,0.5021836681010469,11,0.7649993896484446,0.6849994659423828,0.24249935150146484,-2.0749998092651367,10.65999984741211,3,0.1983730631728271,-2.463411457121891,38.38999938964844,1.5172318539370182,38.66999816894531,-2.085699338426829,38.90999984741211,0.1983730631728271
7955,2016-11-04,38.18999862670898,38.84000015258789,37.84000015258789,38.209999084472656,2862400.0,0.0020991344811389645,-1.777787785507277,0.08333598245226599,25.572530754099432,43.27009692013963,0.6918025416971361,0.9443229161967537,0.23482831109233615,-3.614426145452178,18.08147286209526,1.0,0.19490019071216125,-0.8635011672973718,-1.943350869031086,0.21634853443634228,-1.4034260181642324,-0.3235763164305112,1.7751318421630984,25.547353795347778,-15.141999438011563,0.5399248508668574,11,0.48000144958496804,0.6700000762939524,0.1450014114379954,-2.114997863769524,10.470001220703132,4,0.22597542232116408,-2.000014672007332,38.11000061035156,-2.463411457121891,38.38999938964844,1.5172318539370182,38.66999816894531,0.22597542232116408
7956,2016-11-07,39.06999969482422,39.18000030517578,38.70000076293945,38.709999084472656,3406600.0,0.02304271012724768,-1.5263316401309053,-17.999618538997993,44.92756507643759,40.91564637019095,-0.27863966079296887,0.08108026254194556,-0.6716923643857626,-4.38996433441875,16.894818258251387,0.990001678466804,0.08477428749569071,0.008499908447262783,-1.0692421817417994,1.086241998636325,-0.5303711366472683,0.5473709535417939,0.7251203487451221,91.79100016226695,50.0811451903511,0.5388710450945329,11,-0.39999961853027344,-0.1550006866455078,-0.9350004196166992,-2.9299983978271484,9.139999389648438,0,0.20117739113760003,-1.777787785507277,38.18999862670898,-2.000014672007332,38.11000061035156,-2.463411457121891,38.38999938964844,0.20117739113760003
7957,2016-11-08,37.9900016784668,38.43999862670898,37.86999893188477,37.86999893188477,6113600.0,-0.02764264204743505,-8.499777481086781,0.33334039757553235,32.272761163620984,37.40042395119568,0.6730417962417476,1.1955992907911792,0.3835190106359079,-3.2207823372047244,16.551351710346193,1.200000762939446,-0.05836751129893969,-1.0544981002807603,-2.1900014195195183,0.08100521895799773,-1.6222497599001429,-0.48674644066137773,1.6487087738240263,11.194142447611972,-27.558020203430047,0.5677516596193797,11,0.6349983215332031,0.9249973297119141,0.14499759674072266,-1.845001220703125,10.169998168945312,1,0.2771781604122805,-1.5263316401309053,39.06999969482422,-1.777787785507277,38.18999862670898,-2.000014672007332,38.11000061035156,0.2771781604122805
7958,2016-11-09,38.5099983215332,38.70000076293945,37.099998474121094,37.38999938964844,6458100.0,0.013687723613898806,1.13333095974996,9.333110814419777,39.999984269284674,36.86120842673206,0.03438177112970919,0.6075140200324185,-0.15186439809387764,-3.648943201594207,15.7129179511022,1.6000022888183594,-0.21304074892960756,-0.47150135040283203,-1.576938372471183,0.6339356716655189,-1.024219861437011,0.08121716063134699,0.9848153067813854,67.78839452738143,29.322854522063146,0.5527185110341769,11,-0.3099994659423828,0.14500045776367188,-0.44249916076660156,-2.2649974822998047,8.490001678466797,2,0.2804467287062671,-8.499777481086781,37.9900016784668,-1.5263316401309053,39.06999969482422,-1.777787785507277,38.18999862670898,0.2804467287062671
7959,2016-11-10,39.97999954223633,40.06999969482422,39.150001525878906,39.15999984741211,6318000.0,0.038171936763787384,-1.1904813805631245,0.7321432828907258,54.126988259813615,37.485032030641065,-1.3415462421262916,-0.8966450258474836,-1.6069480928090343,-5.012518840553085,14.193878822677378,1.5600013732910156,-0.31883140276149646,0.9909999847412081,-0.14040607179567388,2.12240604127809,0.42529695647277066,1.5567030130096455,-2.8800010681152344,96.9696930775475,57.925538246987124,0.5657030282684407,11,-1.3950004577636719,-1.3250007629394531,-1.9874992370605469,-3.7049989700317383,6.580001831054695,3,0.22561282043624376,1.13333095974996,38.5099983215332,-8.499777481086781,37.9900016784668,-1.5263316401309053,39.06999969482422,0.22561282043624376
7960,2016-11-11,38.36000061035156,39.06999969482422,37.650001525878906,38.68999862670898,14522800.0,-0.04052023387777526,1.605500862681417,-0.4024367550870316,43.055563583118996,35.89143734652525,0.2375964682270464,0.6835805690877237,0.0075170834697644295,-3.2942744130153017,12.885977185517905,2.329998016357422,-0.45767212066120777,-0.5814989089965792,-1.735699552407091,0.5727017344139327,-1.1585992307018316,-0.004398587291326805,-1.2600021362304688,42.42429691433504,4.440093363636528,0.5771003217052544,11,0.22499847412109375,0.2949981689453125,-0.3925008773803711,-2.059999465942383,8.89999771118164,4,0.27137642548949636,-1.1904813805631245,39.97999954223633,1.13333095974996,38.5099983215332,-8.499777481086781,37.9900016784668,0.27137642548949636
7961,2016-11-14,39.93999862670898,40.27999877929688,38.560001373291016,38.560001373291016,9473200.0,0.041188685902446176,-1.4927548250487999,-4.181834996011952,53.655917418736614,38.54437663291976,-1.3197132456162777,-0.9058441414055309,-1.5665390014695575,-4.771909448226687,11.862663641598639,1.9199981689453196,-0.40529772378234696,0.9749992370605369,-0.24194191412800592,2.1919403882490798,0.36652866146626906,1.5834698126548048,-2.7806001281738233,89.30817232833222,49.96339560798985,0.6084705755942713,11,-1.249999999999993,-1.249999999999993,-1.8399991989135671,-3.6399974822997976,6.8800010681152415,0,0.21832752930722,1.605500862681417,38.36000061035156,-1.1904813805631245,39.97999954223633,1.13333095974996,38.5099983215332,0.21832752930722
7962,2016-11-15,39.88000106811523,40.27999877929688,39.02999877929688,39.54999923706055,8847000.0,-0.0015021923048746944,1.212394757985537,0.23913223757318036,53.16184759103456,41.61677675977254,-1.1957751931625324,-0.8533700582367558,-1.484732892926253,-4.60438776955521,10.78404896220496,1.25,-0.39022611688178444,0.8920015335082923,-0.3774049946307514,2.161408061647336,0.25729826943877043,1.526704797577814,-2.5957785583496076,87.42145683034633,47.00723303294214,0.6347032640695207,11,-1.190002441406243,-1.190002441406243,-1.6125011444091726,-3.5799999237060476,5.2199974060058665,1,0.20887657455499453,-1.4927548250487999,39.93999862670898,1.605500862681417,38.36000061035156,-1.1904813805631245,39.97999954223633,0.20887657455499453
7963,2016-11-16,40.45000076293945,40.599998474121094,39.43000030517578,39.75,11821300.0,0.01429287060074702,1.3400052643023084,2.1212026633375403,60.83610378339543,45.28991798883798,-1.6123942754756655,-1.4255768272741847,-2.0371341696834406,-5.050002861267181,10.0142318274739,1.1699981689453125,-0.4126556209951602,1.4170011520385728,0.007617544794605635,2.82638475928254,0.7123093484165892,2.1216929556605564,-3.0459472023925827,94.91532656428612,48.373559564728055,0.7046918036219845,11,-1.6000022888183594,-1.6000022888183594,-2.1825008392333984,-4.149999618530273,4.319999694824219,2,0.1906056598035124,1.212394757985537,39.88000106811523,-1.4927548250487999,39.93999862670898,1.605500862681417,38.36000061035156,0.1906056598035124
7964,2016-11-17,45.9900016784668,46.72000122070313,42.54999923706055,42.88999938964844,25416400.0,0.13695922895020374,-1.206348741806736,4.428569871553833,75.15704025080652,50.79930793291655,-6.612436064905005,-6.801578614557755,-7.473199060137702,-10.442520202143655,10.118084294088577,6.270000457763679,-0.16451330291555877,6.631501960754392,3.212783128314882,10.050220793193901,4.922142544534637,8.340861376974146,-8.394191423105475,91.95149319957632,41.476659783608795,1.7093594162197558,11,-4.0800018310546875,-4.0800018310546875,-7.495002746582031,-9.690000534057617,-1.2400016784667969,3,0.021961258636050474,1.3400052643023084,40.45000076293945,1.212394757985537,39.88000106811523,-1.4927548250487999,39.93999862670898,0.021961258636050474
7965,2016-11-18,44.790000915527344,45.68000030517578,44.66999816894531,45.68000030517578,12764400.0,-0.026092644469315363,1.2696692783787955,-0.28709636533451793,69.09092485413109,53.48412568599361,-4.892241437092466,-5.461824159362962,-6.147213657591649,-9.108180752147561,10.529677826670351,1.3200035095214844,0.12644741695515904,5.16500110626221,0.9700984393774945,9.359903773146925,3.067549772819852,7.2624524397045676,-6.464255382938674,76.34803503350709,24.534068459754515,2.097451333442357,11,-2.8800010681152344,-2.8800010681152344,-6.2675018310546875,-8.489999771118164,-1.0800018310546875,4,0.039517758910115885,-1.206348741806736,45.9900016784668,1.3400052643023084,40.45000076293945,1.212394757985537,39.88000106811523,0.039517758910115885
7966,2016-11-21,45.6500015258789,46.13999938964844,44.83000183105469,44.84000015258789,7409500.0,0.01920072767967773,-2.1566281672404046,-0.9101145267200359,71.78529383190174,57.87440709358036,-5.275485846624036,-6.149601194611542,-6.882178806564973,-9.829074701927134,10.871361462458202,1.3499984741210938,0.4794926422400039,5.715501594543447,0.7324914334416306,10.698511755645264,3.223996513992539,8.207006675094355,-6.652715538241075,86.08583413364215,29.870371146318682,2.4915050805509065,11,-3.7400016784667898,-3.7400016784667898,-7.012502670288079,-9.35000038146972,-2.5800018310546804,0,0.035268274739084005,1.2696692783787955,44.790000915527344,-1.206348741806736,45.9900016784668,1.3400052643023084,40.45000076293945,0.035268274739084005
7967,2016-11-22,46.599998474121094,46.97999954223633,45.31999969482422,45.41999816894531,6451200.0,0.020810447239605123,-1.4058016685187336,1.4567880303479974,74.59558235318319,61.71836243623575,-5.448705413125879,-6.8739393866019185,-7.69932612117298,-10.645163602079094,11.936806722960124,1.6599998474121094,0.8972136557236183,6.298498535156249,0.5087709340362636,12.088226136276234,3.4036347345962596,9.193362335716238,-6.9848952678380485,94.96687276139141,32.56482021631856,2.8948638005599907,11,-4.284997940063477,-4.559999465942383,-7.962499618530273,-10.209997177124023,-3.9300003051757812,1,0.004721056392851697,-2.1566281672404046,45.6500015258789,1.2696692783787955,44.790000915527344,-1.206348741806736,45.9900016784668,0.004721056392851697
7968,2016-11-23,46.959999084472656,47.290000915527344,46.36999893188477,46.54999923706055,5306900.0,0.007725335239044728,-1.3896141213073265,0.34745740794620633,76.38641703016637,64.19163229960827,-5.010979221270318,-6.988146467380346,-7.925679948424545,-10.851836168679228,13.095553070147009,0.920001983642571,1.2435500562028068,6.274999237060548,-0.20729290226293529,12.757291376384032,3.03385316739881,9.516145306722287,-6.608406244594285,93.03793851901273,23.079480284642585,3.2411460696617413,11,-4.489997863769531,-4.7649993896484375,-8.172499656677246,-10.569997787475586,-4.200000762939453,2,-0.03960819094152357,-1.4058016685187336,46.599998474121094,-2.1566281672404046,45.6500015258789,1.2696692783787955,44.790000915527344,-0.03960819094152357
7969,2016-11-25,46.58000183105469,47.16999816894531,46.27999877929688,47.0,2718600.0,-0.00809193485575721,1.3421205854598564,-1.0243861591566725,74.57530456702487,67.6938257422645,-4.018952434889059,-6.292840395559708,-7.414340779218158,-10.323475027426483,14.875825958912186,0.8899993896484304,1.7858100175200349,5.490001869201663,-1.4108607655125027,12.390864503915829,2.0395705518445837,8.940433186558742,-5.395800022098442,72.9008267110064,-2.564822117832904,3.4504313173570824,11,-3.655000686645508,-4.385002136230469,-7.620001792907715,-10.190000534057617,-2.8100013732910156,4,-0.03885790687290813,-1.3896141213073265,46.959999084472656,-1.4058016685187336,46.599998474121094,-2.1566281672404046,45.6500015258789,-0.03885790687290813
7970,2016-11-28,45.33000183105469,46.63999938964844,45.27999877929688,46.58000183105469,7114000.0,-0.0268355506840412,-1.0148066098514925,2.976203451407811,67.94726702113047,69.28175347586381,-1.8732785982027167,-4.7716134772579935,-6.055132111773148,-8.930394614148867,16.433853854517846,1.3600006103515554,2.2777450322298876,3.912501716613768,-3.146653333892857,10.971656767120393,0.3829241913604591,7.442079241867077,-3.4131041293099074,20.325210816376533,-50.88290121514206,3.529577525253311,11,-2.170001983642578,-3.1350021362304688,-6.345002174377441,-8.940000534057617,-2.69000244140625,0,-0.01279509833721959,1.3421205854598564,46.58000183105469,-1.3896141213073265,46.959999084472656,-1.4058016685187336,46.599998474121094,-0.01279509833721959
7971,2016-11-29,45.61999893188477,46.0,45.38999938964844,45.52000045776367,3412200.0,0.00639746501469185,-2.3888865341414824,-0.07999877929688068,72.91292356348464,71.47631747280269,-1.4224193034584616,-4.7781159585865325,-6.234812396639924,-9.079760910236182,18.076079513594728,0.6699981689453125,2.620457168741659,3.866998863220225,-3.326897189238018,11.060894915678467,0.27005083699110344,7.463946889449346,-3.058328844486084,16.91541249928836,-59.327696256095166,3.5969480262291227,11,-2.2599983215332102,-3.424999237060554,-6.594999313354499,-9.229997634887702,-2.849998474121101,1,-0.04186759956447916,-1.0148066098514925,45.33000183105469,1.3421205854598564,46.58000183105469,-1.3896141213073265,46.959999084472656,-0.04186759956447916
7972,2016-11-30,45.70000076293945,46.02000045776367,45.06999969482422,45.36999893188477,5045000.0,0.0017536570128844353,-1.0430117230120513,3.3000686655982294,72.17768732738546,72.73649342213491,-0.6593751518358104,-4.537061086587968,-6.190977164782147,-9.02202915053283,19.814698431235623,0.9500007629394531,3.2391690943264493,3.5955005645751967,-3.650921912581282,10.841923041731675,-0.02771067400303906,7.2187118031534325,-2.5709309761653287,28.378410887346213,-46.91274258623206,3.6232112385782376,11,-0.7800006866455078,-3.5050010681152344,-6.590001106262207,-9.309999465942383,-2.3600006103515625,2,-0.05754925654723497,-2.3888865341414824,45.61999893188477,-1.0148066098514925,45.33000183105469,1.3421205854598564,46.58000183105469,-0.05754925654723497
7973,2016-12-01,45.45000076293945,46.06000137329102,45.29999923706055,45.54999923706055,5019000.0,-0.005470459427272867,-2.7999961853173216,-0.3030239977805586,68.24551295623706,71.96854594496054,0.4184683556500275,-3.9326534220733294,-5.831998960829402,-8.63882181156815,21.385837161687242,0.7600021362304759,3.680884666348909,2.9925004959106474,-4.179494905912392,10.164495897733687,-0.5934972050008724,6.578498196822167,-1.821619240714945,18.095302106077725,-52.20423730129522,3.585997700911521,12,0.529998779296875,-3.2550010681152344,-6.320000648498535,-9.059999465942383,-1.5900001525878906,3,-0.06116617265848301,-1.0430117230120513,45.70000076293945,-2.3888865341414824,45.61999893188477,-1.0148066098514925,45.33000183105469,-0.06116617265848301
7974,2016-12-02,45.66999816894531,46.2599983215332,45.52999877929688,45.709999084472656,3815500.0,0.004840426893573335,-3.5625014901176986,0.4000152590218967,76.89478893394421,72.83564195382866,0.16573347076143818,-3.749472299944074,-5.94466248812985,-8.72090451082262,22.825456558653023,0.80999755859375,4.191217520061166,2.834498023986818,-4.16760575098678,9.836601798960416,-0.6665538634999848,6.3355499114736205,-1.602222319524465,38.216470748312545,-34.138124199166214,3.5010518874868004,12,0.3900032043457031,-3.4749984741210938,-6.5399980545043945,-9.279996871948242,-2.25,4,-0.06371797600357365,-2.7999961853173216,45.45000076293945,-1.0430117230120513,45.70000076293945,-2.3888865341414824,45.61999893188477,-0.06371797600357365
7975,2016-12-05,46.81999969482422,47.709999084472656,46.06000137329102,46.06000137329102,8521300.0,0.025180678169172355,-3.342108829537931,-18.999523173755307,76.13983714479599,73.3194800997058,-0.7443016592000902,-4.447828235710659,-6.956279837663061,-9.730652173122635,24.400644599546904,2.0400009155273438,4.658000921043261,3.552999496459961,-3.305903721734623,10.411902714654545,0.12354788736266897,6.982451105557253,-2.365556837470592,66.28789411322717,-3.760165802994294,3.4294516090972933,12,-0.43000030517578125,-4.415000915527344,-7.807499885559082,-10.429998397827148,-2.5900001525878906,0,-0.06514308536823232,-3.5625014901176986,45.66999816894531,-2.7999961853173216,45.45000076293945,-1.0430117230120513,45.70000076293945,-0.06514308536823232
7976,2016-12-06,46.93000030517578,47.09000015258789,46.540000915527344,46.540000915527344,5173200.0,0.0023494363748088887,-1.8205133221174536,0.5131582249572149,76.68433672035835,73.5515639182808,-0.7304553496606232,-4.151641898401877,-6.9082905626791415,-9.692267853219022,26.59369588432939,0.5499992370605469,4.412673914518578,3.2700000762939467,-3.4761552345355824,10.016155387123476,-0.10307757912082138,6.643077731708715,-2.019779576025492,70.45458486258417,2.4965683595812607,3.3730776554147646,12,-0.5400009155273438,-4.525001525878906,-7.957500457763672,-10.539999008178711,-3.0999984741210938,1,-0.09141276129619402,-3.342108829537931,46.81999969482422,-3.5625014901176986,45.66999816894531,-2.7999961853173216,45.45000076293945,-0.09141276129619402
7977,2016-12-07,48.52000045776367,48.56999969482422,47.36000061035156,47.36000061035156,5970900.0,0.03388025020772334,-1.0862055924784684,2.974363237998357,78.35559422975261,73.77036138490152,-2.256787013081478,-5.177780033182842,-8.342423595778236,-11.1327111644367,28.067745234631957,1.6399993896484375,4.380599989304891,4.333500289916991,-2.1893676532363173,10.856368233070299,1.0720663183403332,7.594934261493648,-3.2178107588682536,98.47097155776116,32.52155456757738,3.261433971576655,12,-1.7000007629394531,-5.685001373291016,-9.5600004196167,-12.129999160766602,-3.6399993896484446,2,-0.11850783070386273,-1.8205133221174536,46.93000030517578,-3.342108829537931,46.81999969482422,-3.5625014901176986,45.66999816894531,-0.11850783070386273
7978,2016-12-08,49.31000137329102,49.4000015258789,48.5,48.52000045776367,7336700.0,0.01628196430490636,-1.1686735913227146,0.6810353615906035,67.51055480531356,72.98538918915581,-2.9931453474285235,-5.393725362484524,-8.945788264614869,-11.762412633924576,28.936473592280432,0.9000015258788991,4.244950454867592,4.583501052856455,-1.746006578501202,10.913008684214113,1.4187472371776266,7.748254868535284,-3.484962075046994,97.67441631230457,33.56769126841024,3.1647538156788286,12,-2.0750007629394602,-6.060001373291023,-10.35000133514405,-12.920000076293952,-4.540000915527351,3,-0.12107079810256927,-1.0862055924784684,48.52000045776367,-1.8205133221174536,46.93000030517578,-3.342108829537931,46.81999969482422,-0.12107079810256927
7979,2016-12-09,49.0,49.20000076293945,48.61999893188477,49.20000076293945,4294400.0,-0.006286784925115363,4.799996185317215,-0.25316522931615365,74.50524376769678,73.71405327210762,-2.5745036753197255,-4.609659720855554,-8.440200599118981,-11.293883786783468,31.672385423991223,0.69000244140625,3.95452941720184,3.8224996566772447,-2.3668490383178096,10.011848351672299,0.727825309179714,6.917174004174775,-2.5314675007816945,88.02390695793912,24.413666587218188,3.094674347497529,12,-1.7649993896484375,-5.75,-10.117500305175781,-12.469999313354492,-5.369998931884773,4,-0.10489794672751918,-1.1686735913227146,49.31000137329102,-1.0862055924784684,48.52000045776367,-1.8205133221174536,46.93000030517578,-0.10489794672751918
7980,2016-12-12,48.77000045776367,49.040000915527344,48.56000137329102,48.90999984741211,3125700.0,-0.004693868208904606,1.3999885559518233,0.6999942779759294,69.59799488657738,73.34572786356237,-2.0173727249146367,-3.752156675270868,-8.038078027804538,-10.912908673354544,33.1978994833583,0.479999542236321,3.5826244214120138,3.072000122070314,-2.41429911274448,8.558299356885108,0.3288505046629169,5.815149739477711,-1.7738035337464595,77.97199532633013,16.494055255978303,2.7431496174073957,12,-1.5349998474121094,-5.520000457763672,-9.9350004196167,-10.225000381469727,-5.409999847412109,0,-0.10969863109703326,4.799996185317215,49.0,-1.1686735913227146,49.31000137329102,-1.0862055924784684,48.52000045776367,-0.10969863109703326
7981,2016-12-13,48.65999984741211,49.0099983215332,48.2400016784668,48.79999923706055,3822100.0,-0.0022554974229870295,1.75,1.0,64.46630394890873,72.48890748817607,-1.5989451892088127,-3.115092101084038,-7.753683801083177,-10.648804015100332,35.92070673533224,0.7699966430664062,3.2549048581880484,2.5259994506835923,-2.389913764439754,7.441912665806939,0.06804284312192266,4.983956058245262,-1.2311180950597915,63.72542419788568,6.215777691362298,2.4579566075616723,12,-1.3099994659423828,-5.409999847412109,-9.895000457763672,-10.114999771118164,-5.119998931884766,1,-0.09103987503221056,1.3999885559518233,48.77000045776367,4.799996185317215,49.0,-1.1686735913227146,49.31000137329102,-0.09103987503221056
7982,2016-12-14,48.209999084472656,49.06999969482422,48.18000030517578,48.88000106811523,4084700.0,-0.009247857878145638,-1.438356021216001,4.785749318801039,58.66851705079949,71.42479683201634,-0.8442392464962509,-2.117601685060663,-7.1244752425541975,-10.051020630326079,38.79065787454081,0.8899993896484375,3.1424972590537976,1.659498786926271,-2.35409082863206,5.673088402484602,-0.34729602085289457,3.6662935947054365,-0.4263157728855518,2.4589138754784146,-48.468199876513594,2.006794807779164,12,-0.7449989318847656,-4.959999084472656,-9.417499542236328,-9.850000381469727,-4.040000915527344,2,-0.09085246497813493,1.75,48.65999984741211,1.3999885559518233,48.77000045776367,4.799996185317215,49.0,-0.09085246497813493
7983,2016-12-15,48.15999984741211,48.63000106811523,48.08000183105469,48.29999923706055,4700400.0,-0.0010371134206607069,-2.6667175300729418,0.2089536942671555,61.482541940871066,69.7123249438971,-0.4128120474940431,-1.539292942997541,-6.889252911056566,-9.863525501851598,42.08110954274146,0.5499992370605398,2.9292036007436195,1.2239995956420913,-1.6384422234019667,4.086441414686149,-0.20722131387994125,2.655220505164124,-0.08537925725248385,7.14268684370966,-39.31102987936918,1.4312209095220292,12,-0.42999839782714844,-4.909999847412109,-9.390000343322754,-9.80000114440918,-3.490001678466797,3,-0.06810628716131806,-1.438356021216001,48.209999084472656,1.75,48.65999984741211,1.3999885559518233,48.77000045776367,-0.06810628716131806
7984,2016-12-16,47.0,48.11000061035156,46.95000076293945,48.0099983215332,9882700.0,-0.024086375645502422,-1.0900958488413253,7.214305177111717,62.29748117652212,68.17428539186668,1.0680004049526985,-0.3159455896358949,-5.56303939645187,-8.570580874848538,41.84719360567365,1.2099990844726562,2.712336213453028,0.013499832153321734,-2.814095403594571,2.8410950679012146,-1.4002977857206247,1.4272974500272682,2.400001525878899,2.358455766583595,-45.442282027334365,1.413797617873947,12,0.970001220703125,-3.4749984741210938,-8.572501182556152,-8.64000129699707,-1.7700004577636719,4,-0.047446798770985676,-2.6667175300729418,48.15999984741211,-1.438356021216001,48.209999084472656,1.75,48.65999984741211,-0.047446798770985676
7985,2016-12-19,46.56000137329102,47.56999969482422,46.38999938964844,47.22000122070313,5673100.0,-0.009361672908701602,-1.359991607697996,0.6534662814193719,56.77234950090146,65.96184236748257,1.6396684170847848,0.27769354484841813,-4.981724301825388,-8.001081748513663,41.40763404461886,1.1800003051757812,2.615251541389341,-0.5149988174438391,-3.1578958545727858,2.1278982196851075,-1.8364473360083124,0.8064497011206342,2.7910001373290854,6.343356876275982,-43.490219912729806,1.3214485185644733,12,1.3349990844726491,-3.0349998474121165,-7.940002441406257,-8.200002670288093,-3.0900001525878906,0,-0.0629295579629553,-1.0900958488413253,47.0,-2.6667175300729418,48.15999984741211,-1.438356021216001,48.209999084472656,-0.0629295579629553
7986,2016-12-20,47.2599983215332,47.52999877929688,46.63000106811523,46.63999938964844,4261200.0,0.015034298273103763,-1.812512293542966,-0.9393925382192295,60.31744750248259,63.95760384223034,1.1079133282791034,-0.31147137510055956,-5.52967944211526,-8.571302517093656,40.77998270030407,0.9699974060058594,2.4117622360039945,0.10449829101562358,-2.452321122427783,2.66131770445903,-1.1739114157060797,1.3829079977373269,1.9725631042480387,32.46264301554631,-19.255182787764944,1.278409706721704,12,0.6350021362304688,-3.279996871948242,-8.639999389648438,-8.899999618530273,-3.039997100830071,1,-0.08252217202057488,-1.359991607697996,46.56000137329102,-1.0900958488413253,47.0,-2.6667175300729418,48.15999984741211,-0.08252217202057488
7987,2016-12-21,46.81999969482422,47.47999954223633,46.61000061035156,46.9000015258789,3532600.0,-0.009310170172149745,-2.4799957275390625,-0.12903543367644013,58.83870713693293,62.99406521241028,1.431997008780371,0.15373641780952596,-4.9209191269333346,-8.000693082385425,39.824238579902996,0.8699989318847656,2.138172390706778,-0.3465003967285156,-2.895136963324404,2.202136169867373,-1.62081868002646,0.9278178865694287,2.2988592495117075,19.196427811165876,-35.25530771226911,1.274318283297946,12,0.9750003814697266,-2.604999542236328,-8.130001068115234,-8.42500114440918,-2.299999237060547,2,-0.07005550620837497,-1.812512293542966,47.2599983215332,-1.359991607697996,46.56000137329102,-1.0900958488413253,47.0,-0.07005550620837497
7988,2016-12-22,45.099998474121094,47.22999954223633,44.7400016784668,46.93999862670898,6501200.0,-0.036736463731614766,1.0578477873985834,22.999475491132987,46.91892056851774,59.928918190279276,2.7848652813526016,1.8205888616933095,-3.0950858438945374,-6.149016819687148,38.12217627086063,2.4899978637695312,1.7953664381214125,-1.973501586914061,-4.684440861358617,0.7374376875304947,-3.328971224136339,-0.6180319496917832,3.9097060880273347,10.682400882927244,-43.930086143222,1.3554696372222772,12,1.805002212524414,-0.68499755859375,-6.409999847412109,-6.704999923706055,-0.5999984741210938,3,-0.020620850036379146,-2.4799957275390625,46.81999969482422,-1.812512293542966,47.2599983215332,-1.359991607697996,46.56000137329102,-0.020620850036379146
7989,2016-12-23,44.77000045776367,45.36999893188477,44.31999969482422,45.02000045776367,3817800.0,-0.007317029435084721,1.2105318106618943,0.1358695539499741,37.8410433540751,56.400368020001245,2.7398630635060712,2.116550063102295,-2.6628426626566153,-5.69670781228335,36.37275191810221,1.049999237060554,1.2392972703455882,-2.2129995346069364,-5.107910695207671,0.6819116259937985,-3.6604551149073004,-0.7655439543065725,3.9835219313638603,13.846177321213943,-37.6664426104119,1.447455580300367,12,1.9249992370605469,1.2049999237060547,-5.920001983642578,-6.215002059936523,-0.45999908447265625,4,-0.002233689698366237,1.0578477873985834,45.099998474121094,-2.4799957275390625,46.81999969482422,-1.812512293542966,47.2599983215332,-0.002233689698366237
7990,2016-12-27,44.75,45.38000106811523,44.63999938964844,44.959999084472656,2643700.0,-0.00044673793967320297,-2.4418658292081075,0.839996337890625,36.93044806703624,53.34082847757097,2.3799339050952284,2.2038635336925267,-2.521957639541043,-5.55390964038844,35.43843657185237,0.7400016784667898,0.8844855069845181,-2.2039999008178697,-5.179142229843947,0.7711424282082078,-3.691571065330905,-0.7164287363048345,3.6488405735832643,13.395651956904576,-34.24534175081591,1.4875711645130372,12,1.9449996948242188,2.1100006103515625,-2.8400001525878906,-3.135000228881836,-0.020000457763671875,1,0.01072624675388445,1.2105318106618943,44.77000045776367,1.0578477873985834,45.099998474121094,-2.4799957275390625,46.81999969482422,0.01072624675388445
7991,2016-12-28,43.709999084472656,45.0,43.11999893188477,44.9900016784668,4635400.0,-0.023240243922398762,1.892311032991271,6.0952770208901,19.127065703410366,48.947333883416626,2.954648877085525,3.2606083428038346,-1.375822744752,-4.408685605466829,34.83019026580426,1.8800010681152273,0.4376520162745976,-3.148500823974608,-6.412533497985514,0.11553185003629807,-4.780517160980061,-1.516484486969155,4.362534218809884,13.532111697119939,-26.53583115616466,1.6320163370054532,12,2.1650009155273438,2.5500011444091797,-1.7999992370605469,-2.094999313354492,0.25,2,-0.005490685627920322,-2.4418658292081075,44.75,1.2105318106618943,44.77000045776367,1.0578477873985834,45.099998474121094,-0.005490685627920322
7992,2016-12-29,43.06999969482422,44.22999954223633,42.709999084472656,43.66999816894531,4837300.0,-0.014641944704953946,-1.3030315290581742,0.46874785796241936,9.162269027186639,43.13397022634057,3.1166085152926044,3.89307197239809,-0.6333259774909834,-3.6643600196577353,34.57004853417547,1.5200004577636719,0.021788682899334333,-3.6570001602172866,-7.306681832806703,-0.00731848762787024,-5.481840996511998,-1.8321593239225749,4.507280171318541,7.964614466647143,-23.791353031605915,1.8248408362947086,12,2.3400001525878906,2.9850006103515625,-1.1599998474121094,-1.4549999237060547,0.45999908447266336,3,0.02670075537560579,1.892311032991271,43.709999084472656,-2.4418658292081075,44.75,1.2105318106618943,44.77000045776367,0.02670075537560579
7993,2016-12-30,42.66999816894531,43.650001525878906,42.34000015258789,43.310001373291016,3714300.0,-0.009287242366221249,-1.0153879109238322,1.0666747199369302,9.055592951343513,37.218204867987396,2.968082206569683,4.294294704338775,-0.13755281696533217,-3.1520382322430223,34.35586157731508,1.3100013732910156,-0.36908804026469966,-3.918001556396483,-7.962828083338202,0.12682497054523623,-5.9404148198673425,-1.8955882929256234,4.323208003397035,10.855194637340379,-13.213884817046182,2.0224132634708583,12,2.285001754760742,3.200002670288086,-0.49249839782714844,-0.9249992370605469,1.2000007629394602,4,0.043356043313935944,-1.3030315290581742,43.06999969482422,1.892311032991271,43.709999084472656,-2.4418658292081075,44.75,0.043356043313935944
7994,2017-01-03,42.7599983215332,43.15999984741211,42.22999954223633,43.04999923706055,5362700.0,0.0021092138844616137,2.6470447439675677,0.4531241618138795,10.408398972292858,32.06665480925311,2.4735032284837217,4.18992631567707,-0.12650427699227862,-3.1307688653653827,34.05462745703777,0.9300003051757812,-0.7122395284123115,-3.6825014114379897,-8.061888912265296,0.6968860893893165,-5.872195161851643,-1.4928076610243366,3.5817590080435195,16.82534992261622,-0.4078014648350923,2.189693750413654,1,2.1200008392333984,3.055002212524414,-0.42749786376953125,-0.5649986267089844,1.970001220703125,1,0.04069227658483232,-1.0153879109238322,42.66999816894531,-1.3030315290581742,43.06999969482422,1.892311032991271,43.709999084472656,0.04069227658483232
7995,2017-01-04,43.77000045776367,44.18000030517578,43.310001373291016,43.34000015258789,4745100.0,0.02362025668560075,-2.5510315297781236,-1.482754991976007,21.201409775871838,27.720428395185245,1.1467085024204238,3.098575651032597,-1.020993229274609,-4.036709491459504,32.76333258710171,1.4200019836425781,-1.0847091627725334,-2.5199993133544893,-7.053733386741264,2.0137347600322855,-4.78686635004788,-0.2531322766610984,1.9138756258385854,55.59569173395177,42.415846823657006,2.266867036693388,1,1.0849990844726562,2.0450000762939453,-1.2100000381469727,-1.5750007629394531,0.9099998474121094,2,0.012337238059853872,2.6470447439675677,42.7599983215332,-1.0153879109238322,42.66999816894531,-1.3030315290581742,43.06999969482422,0.012337238059853872
7996,2017-01-05,42.63999938964844,42.810001373291016,41.790000915527344,42.75,5829100.0,-0.02581679360971545,7.869439745248283,-0.2558151913557247,19.62922133568506,23.36381886171326,1.734886072040041,4.100959980070272,0.21377194327030224,-2.8121531484697613,31.72820370845399,1.9799995422363281,-1.4381163543545838,-3.435500335693362,-8.239615540659088,1.3686148692723634,-5.837557938176225,-1.0334427332104994,2.4912564473352745,34.83602264430586,19.461477849969544,2.402057602482861,1,1.8700008392333984,2.9550018310546875,0.03750038146972656,-0.44499969482421875,1.3300018310546946,3,0.049015013660982154,-2.5510315297781236,43.77000045776367,2.6470447439675677,42.7599983215332,-1.0153879109238322,42.66999816894531,0.049015013660982154
7997,2017-01-06,42.77000045776367,43.040000915527344,42.400001525878906,42.86999893188477,3926500.0,0.0030488055810524717,1.9090719933416562,0.9090719933417208,20.864868164062443,20.468924150107114,1.083967884466162,3.708218412366655,0.19865322105569305,-2.840134864729926,29.992077231582858,0.6399993896484375,-1.741308729318881,-3.0179992675781264,-7.893833347144032,1.8578348119877788,-5.455916307361079,-0.5800822277951738,1.7598294933578913,41.00417541865914,23.57263633497537,2.437917039782954,1,0.8150005340576172,2.825000762939453,0.00749969482421875,-0.5750007629394531,2.520000457763672,4,0.027823208182663706,7.869439745248283,42.63999938964844,-2.5510315297781236,43.77000045776367,2.6470447439675677,42.7599983215332,0.027823208182663706
7998,2017-01-09,43.34000015258789,43.810001373291016,42.79999923706055,42.90999984741211,5400000.0,0.013327091155566073,-2.1076915853844618,-4.300068665598229,28.868360785792376,19.47195942029792,0.26603412798151993,2.8122125092745733,-0.24843927776531416,-3.3005715856544953,27.66046873619207,1.0400009155273438,-2.155641774326021,-2.1494995117187514,-6.845108007362192,2.5461089839246895,-4.497303759540472,0.19830473610296906,0.6966605721267101,64.85354112532002,43.635165870153024,2.3478042478217196,1,0.24500083923339844,2.2550010681152344,0.2174997329711914,-1.1450004577636719,2.579998016357422,0,0.004383909230273542,1.9090719933416562,42.77000045776367,7.869439745248283,42.63999938964844,-2.5510315297781236,43.77000045776367,0.004383909230273542
7999,2017-01-10,43.86000061035156,44.290000915527344,43.18999862670898,43.52000045776367,4718400.0,0.011998164650043774,-1.1999961853172691,0.7906974681073792,34.553774345423776,19.207884562340983,-0.4432356163434008,1.989389165406223,-0.6108432482809008,-3.6907461329548283,25.07267209649354,1.1000022888183665,-2.550097782901389,-1.3724990844726577,-5.814930514725404,3.0699323457800887,-3.5937147995990344,0.848716630653719,-2.0699996948242188,82.79998779296875,57.233876395233665,2.221215715126374,1,-0.4650001525878906,1.7350006103515625,0.22749900817871094,-1.6650009155273438,1.5099983215332102,1,0.00022795990410573452,-2.1076915853844618,43.34000015258789,1.9090719933416562,42.77000045776367,7.869439745248283,42.63999938964844,0.00022795990410573452
8000,2017-01-11,43.41999816894531,44.16999816894531,43.0099983215332,44.040000915527344,2899100.0,-0.01003197526865518,1.6363715179941565,-1.8235366715659325,27.35850881450736,20.122489352462875,-0.2366169252578132,2.116548690837547,-0.024779240001961966,-3.120561665024084,22.452839857793133,1.1599998474121094,-2.733047103156075,-1.5450014114379869,-5.727227203081313,2.637224380205339,-3.6361143072596533,0.5461114843836796,-1.5799972534179716,65.19989013671875,38.83287659726471,2.091112895821664,1,-0.37999725341796875,2.1750030517578125,0.7075023651123047,-1.2249984741210938,1.8200035095214844,2,0.03017046127440759,-1.1999961853172691,43.86000061035156,-2.1076915853844618,43.34000015258789,1.9090719933416562,42.77000045776367,0.03017046127440759
8001,2017-01-12,44.22999954223633,44.2400016784668,43.5,43.77999877929688,4094500.0,0.018655030111685678,2.148909576410814,-0.7258044668676438,35.367247175295276,23.03415359114161,-1.0785167251406378,1.0093984341700235,-0.6804862507701159,-3.7846092892088237,20.02566125209774,0.8200035095214844,-2.7938582312731697,-0.5135000228881808,-4.324516261605737,3.2975162158293756,-2.419008142246959,1.3920080964705974,-2.3409986267089877,96.82532313927484,66.67818714953701,1.9055081193587773,1,-1.1899986267089844,1.3650016784667969,0.16749954223632812,-1.8250007629394531,1.75,3,0.010174107338837723,1.6363715179941565,43.41999816894531,-1.1999961853172691,43.86000061035156,-2.1076915853844618,43.34000015258789,0.010174107338837723
8002,2017-01-13,43.83000183105469,44.36999893188477,43.7599983215332,44.13000106811523,3700300.0,-0.009043583886987672,-1.7726906237808637,-0.6666638409697739,41.567094540580136,26.646542656612347,-0.6251127224531245,1.1219563420614804,-0.11992381473098135,-3.2428551314234753,17.428922182576674,0.6100006103515696,-2.865245621522284,-0.6944978713989229,-4.153944223860691,2.764948481062845,-2.424221047629807,1.035225304831961,-1.892980915527346,65.60527351627657,31.632949568899377,1.7297231762308853,1,-0.7500019073486328,1.7649993896484375,0.5674972534179688,-1.4250030517578125,1.8899993896484446,4,0.0031941451927854914,2.148909576410814,44.22999954223633,1.6363715179941565,43.41999816894531,-1.1999961853172691,43.86000061035156,0.0031941451927854914
8003,2017-01-17,44.88000106811523,45.83000183105469,44.02000045776367,44.02000045776367,5182300.0,0.023956175979819028,-3.2093025318926207,-2.8666759915059634,50.666669749247426,31.119683854051743,-1.4847978699365356,-0.19644323018814447,-0.9848201687070599,-4.24622185925417,14.851145536684719,2.0,-2.6722075721950844,0.5195013046264592,-2.496892616974904,3.5358952262278223,-0.9886956561742224,2.0276982654271407,-2.845661031933588,66.31207160800086,28.563169140757296,1.5081969608006816,1,-1.0699996948242116,0.7150001525878977,-0.05250167846678977,-2.045001983642571,-0.5699996948242116,1,0.009135468753439957,-1.7726906237808637,43.83000183105469,2.148909576410814,44.22999954223633,1.6363715179941565,43.41999816894531,0.009135468753439957
8004,2017-01-18,44.77000045776367,44.77999877929688,43.70000076293945,44.22000122070313,3905400.0,-0.0024509939334583786,2.7894941139464304,0.6395335426979619,50.119906709241214,34.332850179981676,-1.1842287155663698,-0.27623742220531255,-0.6781518929528119,-4.094066102875985,13.291566383258289,1.1800003051757741,-2.331758835216938,0.5210006713867159,-2.2385030140019637,3.2805043567753955,-0.8587511713076239,1.9007525140810557,-2.5079207138896464,62.41134559896759,20.690393844477633,1.3797518426943403,1,-0.9599990844726562,0.7250003814697266,0.4724998474121094,-1.5200004577636719,0.7900009155273509,2,0.025686792482089826,-3.2093025318926207,44.88000106811523,-1.7726906237808637,43.83000183105469,2.148909576410814,44.22999954223633,0.025686792482089826
8005,2017-01-19,43.63000106811523,44.81999969482422,43.400001525878906,44.75,4767800.0,-0.02546346611552819,1.253968350080684,-2.036364519104763,49.52607845343967,37.654723193065514,-0.07395368921771706,0.6672068622772684,0.6467441610757376,-2.9182722853563448,12.117840619691194,1.4199981689453125,-1.9635407937503615,-0.47249870300293395,-3.018239161516007,2.0732417555101392,-1.745368932259474,0.8003715262536062,-1.1538459990103647,9.465000549441632,-34.3418944848785,1.272870229256537,1,0.4850006103515696,1.799999237060554,1.612499237060554,-0.38000106811522727,2.520000457763672,3,0.039880766013575375,2.7894941139464304,44.77000045776367,-3.2093025318926207,44.88000106811523,-1.7726906237808637,43.83000183105469,0.039880766013575375
8006,2017-01-20,43.36000061035156,43.58000183105469,42.5,43.52000045776367,6142200.0,-0.006188412815808508,6.71422732660318,0.14285714285714196,51.79678223250819,41.09160253400394,0.34522343282078083,0.6640969914858985,1.0739466179930162,-2.613205052139733,11.025851332299696,1.1300010681152273,-1.608458612304247,-0.547499275207521,-2.6302496122444055,1.5352510618293636,-1.5888744437259632,0.4938758933109213,2.470001220703125,25.825829953948727,-21.584806359340945,1.0413751685184427,1,0.8050003051757812,2.0699996948242188,1.8824996948242188,-0.1100006103515625,0.7700004577636648,4,0.04335795760266681,1.253968350080684,43.63000106811523,2.7894941139464304,44.77000045776367,-3.2093025318926207,44.88000106811523,0.04335795760266681
8007,2017-01-23,43.540000915527344,43.72000122070313,42.83000183105469,43.2400016784668,2517700.0,0.004151298492666822,1.6969684709417894,-1.874997019764919,55.54141445948942,44.05527516441472,0.3195368216270751,0.2379688862162439,1.0912979867624841,-2.7493910102448638,9.855844687862298,0.8899993896484446,-1.380510105221468,-0.20349903106689737,-1.7742355894285282,1.3672375272947335,-0.9888673102477128,0.581869248113918,2.223400878906247,31.23124155153848,-19.944044781512197,0.7853682791808151,1,0.625,1.8899993896484375,1.7599992752075195,-0.29000091552734375,-1.4000015258789062,0,0.05604038988062654,6.71422732660318,43.36000061035156,1.253968350080684,43.63000106811523,2.7894941139464304,44.77000045776367,0.05604038988062654
8008,2017-01-24,44.16999816894531,44.310001373291016,43.47999954223633,43.47999954223633,2333400.0,0.014469389990143577,-1.4058071970764987,2.300001271568989,58.40285642967208,46.705173173775634,-0.20153761971178596,-0.490418010844337,0.6532783836655796,-3.329549660600435,10.184333892472242,0.8300018310546875,-0.9949241338635417,0.4729982376098647,-0.9792472683153619,1.9252437435350913,-0.25312451535275216,1.1991209905724816,1.5281355895996072,71.98268916461407,15.78232349765318,0.7261227529626136,1,-0.00499725341796875,1.0400028228759766,1.1875019073486328,-0.9199981689453125,0.6800003051757812,1,0.035091761739025396,1.6969684709417894,43.540000915527344,6.71422732660318,43.36000061035156,1.253968350080684,43.63000106811523,0.035091761739025396
8009,2017-01-25,44.66999816894531,44.95000076293945,44.45000076293945,44.4900016784668,3126100.0,0.011319900854139808,-2.846178675704623,0.2608649981479331,55.710644601453765,49.855410483436344,-0.6420777263355646,-1.0522431174239557,0.30763445757686014,-3.769591376451835,10.813527786886286,0.7800025939941406,-0.5936337701764316,0.9779983520507827,-0.45930366820641666,2.415300372307982,0.25934734192217945,1.696649362179386,0.9641729144287083,88.5713262530498,30.960422016514613,0.718651010128601,1,-0.5049972534179688,0.2800025939941406,0.820002555847168,-1.4199981689453125,-0.01999664306640625,2,-0.008059028663774725,-1.4058071970764987,44.16999816894531,1.6969684709417894,43.540000915527344,6.71422732660318,43.36000061035156,-0.008059028663774725
8010,2017-01-26,45.22999954223633,45.38000106811523,44.709999084472656,44.75,3611700.0,0.012536409139150884,-1.3928583592754564,2.666716117410194,67.71545599191768,53.4496559075055,-1.0262511277184885,-1.659525040762098,-0.03609569130465218,-4.2667274274357965,11.591813848156542,0.7100028991699148,-0.3064314736660734,1.5139997482299776,-0.011039336859568039,3.0390388333195233,0.7514802056852048,2.2765192907747505,0.3414881194702133,94.79161561641138,32.88295093546682,0.7625195425447746,1,-1.0649986267089844,-0.5499992370605469,0.5175018310546875,-1.9799995422363281,-1.3400001525878906,3,0.0072960830067339,-2.846178675704623,44.66999816894531,-1.4058071970764987,44.16999816894531,1.6969684709417894,43.540000915527344,0.0072960830067339
8011,2017-01-27,43.47000122070313,45.36000061035156,42.9900016784668,45.290000915527344,6706400.0,-0.03891218968263943,1.418367386658674,-3.791669646901733,53.914993682706786,54.82164470107514,0.6868319348727994,0.08597956725327549,1.873245713129755,-2.45681295342024,11.20887353118332,2.3699989318847656,-0.14730759764174195,-0.23399868011473757,-1.763008290308818,1.2950109300793429,-0.9985034852117778,0.5305061249823027,2.0400566877692796,25.09802278945742,-37.825077178881585,0.7645048050970397,1,0.6949996948242116,1.1899986267089773,2.239999771118157,-0.2200012207031321,1.0799980163574148,4,0.06165171911473011,-1.3928583592754564,45.22999954223633,-2.846178675704623,44.66999816894531,-1.4058071970764987,44.16999816894531,0.06165171911473011
8012,2017-01-30,44.22000122070313,44.29999923706055,43.290000915527344,43.41999816894531,3420600.0,0.017253277638345388,1.1041651765491263,-0.4395621900558008,54.824567824446994,55.283633376097306,-0.0022672985035612214,-0.604437584673633,1.2863171889698535,-3.14388560983911,10.54874964704495,1.0099983215332031,0.1449746734114541,0.4585012435913143,-1.0565502767249413,1.9735527639075698,-0.29902451656680995,1.2160270037494385,1.2298555295998312,51.46442913599524,-10.751224283853368,0.7575257601581273,1,-0.2800006866455149,0.41499900817870383,1.7174997329711843,-0.9700012207031321,0.8799972534179616,0,-0.002035281549150336,1.418367386658674,43.47000122070313,-1.3928583592754564,45.22999954223633,-2.846178675704623,44.66999816894531,-0.002035281549150336
8013,2017-01-31,44.52000045776367,44.650001525878906,43.36000061035156,43.77999877929688,4565100.0,0.006784243075056429,1.579991989166301,0.9249985694939652,53.707865264857936,55.6822954378325,-0.4008573326381395,-0.7997358346512158,1.1378620204814922,-3.384162649258535,9.530535993274547,1.2900009155273438,0.31852822981927886,0.6660003662109375,-0.7933348557125939,2.125335588134469,-0.06366724475082464,1.3956679771726996,0.8708591575332321,64.01670167463675,4.222869209344381,0.7296676109617644,1,-0.5799999237060547,-0.010000228881835938,1.484999656677246,-1.2700004577636719,0.31999969482421875,1,-0.05345914293898435,1.1041651765491263,44.22000122070313,1.418367386658674,43.47000122070313,-1.3928583592754564,45.22999954223633,-0.05345914293898435
8014,2017-02-01,44.5,44.72999954223633,44.04999923706055,44.58000183105469,3059300.0,-0.0004492465758765274,2.5789748428935693,-0.10811033729064423,56.36793853296028,56.44250211333479,-0.4729163566107104,-0.6774270656807175,1.1337005377558498,-3.293251962676834,8.36722469924056,0.6800003051757812,0.44784359256861705,0.5589998245239229,-0.8315682036082208,1.9495678526560667,-0.1362841895421525,1.2542838385899984,0.8330424229909639,63.1798622239533,3.9017379902935403,0.6952840140660729,2,-0.5599994659423828,-0.6899986267089844,1.1600008010864258,-1.25,0.2999992370605469,2,0.007865134249912309,1.579991989166301,44.52000045776367,1.1041651765491263,44.22000122070313,1.418367386658674,43.47000122070313,0.007865134249912309
8015,2017-02-02,44.310001373291016,44.97999954223633,44.22999954223633,44.40999984741211,3872400.0,-0.00426963206087605,-4.7691833680565745,1.2499523173755485,50.50891795481571,56.29940608248007,-0.19703631098940377,-0.4689415199424829,1.3355167863759974,-3.0159625512704693,8.027472796099017,0.75,0.4097725192556396,0.34200115203857706,-1.0555394151303403,1.7395417192074945,-0.35676913154588163,1.0407714356230358,0.9663802012401277,55.6962147562858,1.1193280201951126,0.6987702835844574,2,-0.2049999237060547,-0.5,2.024998664855957,-1.0600013732910156,0.5399971008300781,3,0.007673214670510742,2.5789748428935693,44.5,1.579991989166301,44.52000045776367,1.1041651765491263,44.22000122070313,0.007673214670510742
8016,2017-02-03,44.72999954223633,45.2599983215332,44.2599983215332,44.47999954223633,4530800.0,0.009478631368277979,-1.8985404688191065,-2.5000381475547417,55.71065013048892,56.31821004592446,-0.44953689153979326,-0.7634778030312432,0.9047356767018684,-3.3520477075050152,6.814119485130631,1.0,0.3907048573403884,0.6574993133544922,-0.6301725964555871,1.9451712231645715,0.013663358449448992,1.3013352682595354,-2.229999542236328,73.09647323996028,19.091951542867903,0.6438359549050408,2,-0.5449981689453125,-0.9199981689453125,2.0475006103515625,-1.4799995422363281,-0.3600006103515554,4,-0.018779346326501023,-4.7691833680565745,44.310001373291016,2.5789748428935693,44.5,1.579991989166301,44.52000045776367,-0.018779346326501023
8017,2017-02-06,43.959999084472656,45.16999816894531,43.86000061035156,44.72999954223633,4151300.0,-0.017214407906188334,-1.701033117166577,-3.0800018310546875,43.94735111753143,54.71204278901995,0.43170386841273256,0.10566284242258916,1.624157473602395,-2.5046339422930615,5.646526338486247,1.30999755859375,0.4454039609680578,-0.17200107574463175,-1.307209474594643,0.9632073231053795,-0.7396052751696374,0.39560312368037387,-1.4047991180419928,31.57890510025639,-20.006725940117594,0.5676041994250058,2,0.22500228881835938,-0.14999771118164062,2.1075010299682617,-0.7099990844726562,0.4500007629394531,0,0.013421295834291413,-1.8985404688191065,44.72999954223633,-4.7691833680565745,44.310001373291016,2.5789748428935693,44.5,0.013421295834291413
8018,2017-02-07,43.52999877929688,44.29999923706055,43.45000076293945,44.13000106811523,3830200.0,-0.009781626800070997,-1.236843029880188,0.7792232884652356,42.17170099495277,53.20771572163095,0.8508489820831855,0.5803837792075299,1.9859339831080476,-2.001968581609283,5.166720220827333,0.8499984741210938,0.4927849214585578,-0.6115013122558537,-1.7217078073710326,0.4987051828593252,-1.1666045598134431,-0.05639806469826425,-0.9207028457641684,4.419785870848479,-43.90466035249265,0.555103247557589,2,0.6550025939941335,0.2800025939941335,2.202501296997063,-0.2799987792968821,0.9700012207031179,1,0.03606707417531352,-1.701033117166577,43.959999084472656,-1.8985404688191065,44.72999954223633,-4.7691833680565745,44.310001373291016,0.03606707417531352
8019,2017-02-08,43.86999893188477,43.88000106811523,43.27000045776367,43.68999862670898,3888600.0,0.0078107089851240374,5.099866488651898,-0.2999993642195785,51.68537941262205,51.4265961017092,0.4307309788099545,0.2542042668212332,1.5925045609266206,-2.2669082346767695,5.085236096130819,0.6100006103515554,0.5043853947996766,-0.27200107574461896,-1.3816827386783004,0.8376805871890625,-0.8268419072114597,0.28283975572222175,-1.2076889505920505,30.15070945777602,-22.13540445723555,0.5548408314668414,2,0.30500221252440696,-0.059997558593757105,1.5425014495849538,-0.6199989318847727,1.8700027465820241,2,0.022110810219284405,-1.236843029880188,43.52999877929688,-1.701033117166577,43.959999084472656,-1.8985404688191065,44.72999954223633,0.022110810219284405
8020,2017-02-09,44.72999954223633,45.11999893188477,43.83000183105469,44.04999923706055,3703800.0,0.019603387993850863,-1.3035762942779419,3.777773068282667,58.88456402337509,51.97877058400569,-0.5673122882890809,-0.529784611462901,0.7282637687883451,-3.0511949376154277,4.870903348423982,1.2899971008300852,0.4585374949995611,0.5224994659423814,-0.5621076892041899,1.6071066210889526,-0.01980411163090423,1.064803043515667,-2.0157357941387986,73.36686692251364,17.00114397981634,0.542303577573285,2,-0.4650001525878906,-0.9199981689453125,0.6175003051757812,-1.4799995422363281,0.8199996948242188,3,0.0015649384203126893,5.099866488651898,43.86999893188477,-1.236843029880188,43.52999877929688,-1.701033117166577,43.959999084472656,0.0015649384203126893
8021,2017-02-10,44.68000030517578,45.0,44.310001373291016,44.959999084472656,2433000.0,-0.0011178009741166228,2.833319204848896,-0.4117627259365639,57.51979064442266,52.27823978622521,-0.3661267592775417,-0.4683567742575292,0.7640055015405665,-2.9272392647998373,4.702331905484199,0.6899986267089844,0.4038623459500812,0.45000019073486186,-0.6550499810930503,1.555050362562774,-0.10252489517909424,1.002525276648818,-1.9148218656095395,74.21060768200645,14.059723475412866,0.5525250859139546,2,-0.41500091552734375,-0.8699989318847656,0.6549997329711914,-1.4300003051757812,-0.6199989318847656,4,0.0038047933702816117,-1.3035762942779419,44.72999954223633,5.099866488651898,43.86999893188477,-1.236843029880188,43.52999877929688,0.0038047933702816117
8022,2017-02-13,43.97000122070313,45.09000015258789,43.959999084472656,44.91999816894531,3790700.0,-0.015890758272676275,-1.3298961774421898,3.392861035422318,48.69453621524071,51.72120322515663,0.34048623591334604,0.2663230054685428,1.448623778740746,-2.1415520515506046,4.524631349949416,1.1300010681152344,0.17546158041611903,-0.26699886322020916,-1.3631179738529582,0.8291202474125399,-0.8150584185365872,0.2810606920961689,-1.1549263834975534,37.83791028649455,-19.956429039841936,0.5480595553163745,2,0.2949981689453054,0.14500045776366477,1.0824995040893484,-0.7200012207031321,1.0499992370605398,0,0.00909705936040095,2.833319204848896,44.68000030517578,-1.3035762942779419,44.72999954223633,5.099866488651898,43.86999893188477,0.00909705936040095
8023,2017-02-14,45.290000915527344,45.45000076293945,44.09000015258789,44.099998474121094,5090200.0,0.030020460727271825,-1.247936594008714,-1.2526381727943041,53.65567841366096,51.41984098967893,-0.9597281425355888,-1.076582563618885,0.1261179714356615,-3.3846047120426874,4.324497172352043,1.479999542236321,0.22431446838119484,1.0325008392333999,-0.12771436215142984,2.1927160406182296,0.452393238540985,1.6126084399258147,-2.4260276086352093,92.6605584856004,37.15819427394227,0.5801076006924155,2,-0.9300003051757812,-1.125,-0.6999998092651367,-2.0400009155273438,-0.670001983642571,1,-0.01943036101404738,-1.3298961774421898,43.97000122070313,2.833319204848896,44.68000030517578,-1.3035762942779419,44.72999954223633,-0.01943036101404738
8024,2017-02-15,45.91999816894531,46.099998474121094,45.2599983215332,45.43000030517578,4132000.0,0.013910294561331638,-1.0240922878941079,0.41176206595886544,54.03508364903147,51.81163717792512,-1.527778142901667,-1.7033384902435103,-0.5062087009633984,-3.936403788270148,4.548235426565179,0.8400001525878906,0.22839246793211743,1.6049982070922866,0.24163624260367556,2.9683601715808976,0.9233172248479846,2.2866791893365885,-2.9525837638112833,92.07045941122497,39.822032586078734,0.6816809822443048,2,-1.2349987030029297,-1.6199989318847656,-1.3299970626831055,-2.6699981689453125,-1.0699996948242188,2,-0.03092330630591411,-1.247936594008714,45.290000915527344,-1.3298961774421898,43.97000122070313,2.833319204848896,44.68000030517578,-0.03092330630591411
8025,2017-02-16,45.36999893188477,46.22999954223633,45.13999938964844,45.86999893188477,3203200.0,-0.011977335779435938,-1.2708358168625338,-1.0204126119112495,62.94277688415842,52.61520681722172,-0.9069849864541055,-1.071221276365229,-0.002051608099868929,-3.302946485334296,5.056372117930009,1.0900001525878906,0.21333509856847854,0.9679990768432702,-0.43286606814222495,2.3688642218287654,0.2675665043505191,1.6684316493360214,-2.214629482611521,62.11451819711089,6.166058989217703,0.7004325724927476,2,-0.6199989318847727,-1.0049991607666087,-0.8749980926513743,-2.1199989318847727,0.8300018310546804,3,0.008155229343018489,-1.0240922878941079,45.91999816894531,-1.247936594008714,45.290000915527344,-1.3298961774421898,43.97000122070313,0.008155229343018489
8026,2017-02-17,45.2400016784668,45.52999877929688,44.72999954223633,45.22000122070313,3017400.0,-0.002865269042944929,1.6666878596178516,-0.04000091552732954,57.58930066615386,54.130978989290895,-0.7789510384011891,-0.8360207142913296,0.07610156497440812,-3.0817355259721495,5.032681630380995,0.799999237060554,0.17117791841827312,0.7440017700195298,-0.6141141395281622,2.102117679567222,0.06494381524568382,1.4230597247933758,-1.8386618217564958,56.38776810006269,-0.12260771986138508,0.6790579547738458,2,-0.4900016784667969,-0.8750019073486328,-0.9225006103515625,-1.9900016784667969,1.7299995422363352,4,0.0068522888393547365,-1.2708358168625338,45.36999893188477,-1.0240922878941079,45.91999816894531,-1.247936594008714,45.290000915527344,0.0068522888393547365
8027,2017-02-21,45.97999954223633,46.08000183105469,45.38999938964844,45.65999984741211,3627500.0,0.01635715818555661,1.6538337392529123,15.99961853901007,60.195540846096996,56.13362786164025,-1.3435693132097697,-1.458632177767214,-0.7594687514038583,-3.737106329616708,5.275302089885027,0.8400001525878906,0.2265344491151211,1.3619997024536161,-0.07084183112083764,2.79484123602807,0.6455789356663928,2.0784204692408395,-2.3523669106839478,88.3177536774405,31.403724771061036,0.7164207667872257,2,-1.2299995422363281,-1.614999771118164,-1.6624984741210938,-2.729999542236328,1.7900009155273438,1,-0.041757246369296674,1.6666878596178516,45.2400016784668,-1.2708358168625338,45.36999893188477,-1.0240922878941079,45.91999816894531,-0.041757246369296674
8028,2017-02-22,45.72000122070313,46.20000076293945,45.54999923706055,46.08000183105469,2300700.0,-0.00565459600090612,1.166677263074908,-1.1250029802350587,58.24326678908096,56.86228201458012,-0.8272434502088473,-1.1347360688732024,-0.6255025698114309,-3.384032404986691,5.951713264102822,0.6500015258789062,0.19734624796522127,1.0245012283325252,-0.47254791546935593,2.5215503721344064,0.2759766564315882,1.7730258002334622,-1.8841792362960348,66.00011189778692,9.470591149186333,0.7485245719009391,2,-0.6900005340576243,-1.355001449584968,-1.3825006484985423,-2.470001220703132,2.8699989318847585,2,-0.015310602455156586,1.6538337392529123,45.97999954223633,1.6666878596178516,45.2400016784668,-1.2708358168625338,45.36999893188477,-0.015310602455156586
8029,2017-02-23,44.310001373291016,45.93999862670898,44.060001373291016,45.81999969482422,4135300.0,-0.03083989085226957,1.1485729731379426,4.194432670707496,50.0,55.875108234205115,0.7283256686977495,0.2602542534847174,0.6494761063493399,-1.8838999754349146,5.807036543350643,1.8799972534179616,0.3090796030593168,-0.3674987792968736,-1.8744630067017525,1.1394654481080053,-1.120980892999313,0.38598333440556587,-0.2826451842575821,11.520747048441422,-43.2505610104523,0.7534821137024398,2,0.7849979400634766,0.05499839782714844,0.3924999237060547,-1.0600013732910156,4.8400001525878835,3,0.006996108079125873,1.166677263074908,45.72000122070313,1.6538337392529123,45.97999954223633,1.6666878596178516,45.2400016784668,0.006996108079125873
8030,2017-02-24,45.56000137329102,45.790000915527344,44.15999984741211,44.34000015258789,6789000.0,0.028210335392891084,-1.063290100147759,-0.8079487263696973,54.39154904333748,55.527525834084535,-0.43757251170001865,-1.0158377457810062,-0.7163890926540191,-3.047878372325208,5.3475764197044295,1.6300010681152344,0.5167334864126047,0.8660011291503977,-0.6733137140783754,2.405315972379171,0.09634370753600763,1.6356585507647878,0.6699981689453054,70.09347793535724,16.911482387077022,0.7696574216143878,2,-0.46500205993653054,-1.1950016021728587,-0.9075002670288157,-2.3100013732910227,2.9699974060058594,4,-0.015583908642859634,1.1485729731379426,44.310001373291016,1.166677263074908,45.72000122070313,1.6538337392529123,45.97999954223633,-0.015583908642859634
8031,2017-02-27,46.1500015258789,46.45000076293945,45.52999877929688,45.65999984741211,6698500.0,0.012949959060663208,-1.4533261447848542,0.40164031818294704,61.81232490230743,56.98505791042528,-0.8908016821397879,-1.4701392400629913,-1.414241289335159,-3.547552791394132,5.307399138215273,0.920001983642571,0.6388525792985931,1.3220012664794822,-0.23517055769652018,2.8791730906554847,0.5434153543914846,2.10058717856748,-1.9900016784667898,87.44772746135793,30.230486994446977,0.778585912088001,2,-0.8950004577636648,-1.6750011444091726,-1.37750053405761,-2.900001525878899,2.5,0,0.001083407051081453,-1.063290100147759,45.56000137329102,1.1485729731379426,44.310001373291016,1.166677263074908,45.72000122070313,0.001083407051081453
8032,2017-02-28,44.13000106811523,45.61999893188477,43.75,45.61999893188477,8709400.0,-0.043770322664690386,1.5100692790979748,-3.040801550785976,52.762444232828784,56.8858096681106,1.289931630038744,0.5721050415672835,0.4867179561079453,-1.4448623576163513,5.465782541530016,2.400001525878899,0.5849128926306761,-0.6934991836547937,-2.258569181493513,0.8715708141839258,-1.4760341825741534,0.08903581526456605,2.319999694824226,14.07410965697378,-47.763572608756505,0.7825349989193582,2,0.9699993133544993,0.510000228881843,0.6674995422363352,-0.8800010681152273,3.840000152587905,1,0.06435531574550213,-1.4533261447848542,46.1500015258789,-1.063290100147759,45.56000137329102,1.1485729731379426,44.310001373291016,0.06435531574550213
8033,2017-03-01,42.13999938964844,42.79999923706055,41.66999816894531,42.54999923706055,16415100.0,-0.04509407727852066,1.4835192474565186,0.275168077338615,43.085528259731326,55.6691924026328,3.113537425856663,2.50299044351371,2.333711928422389,0.618534064974483,6.325905819332836,2.4600028991699148,0.4964206663481505,-2.5645008087158203,-4.535912483738507,-0.5930891336931339,-3.550206646227167,-1.5787949712044735,4.310001373291016,9.832656185033468,-53.699366899139164,0.9857058375113436,3,1.9200000762939453,1.9200000762939453,2.657501220703125,1.1100006103515625,5.850002288818359,2,0.13360230540245865,1.5100692790979748,44.13000106811523,-1.4533261447848542,46.1500015258789,-1.063290100147759,45.56000137329102,0.13360230540245865
8034,2017-03-02,44.849998474121094,45.099998474121094,42.22000122070313,42.22000122070313,13471600.0,0.06430942391371652,-1.1901142669826792,-6.414629834665359,50.41782389420848,54.27753095930504,0.263507925592549,-0.18914053377699958,-0.45335696162253214,-2.006197132712458,6.707255838946646,2.9599990844726562,0.6115782620414336,0.12799835205078125,-1.841983129801676,2.0979798339032385,-0.8569923888754474,1.1129890929770099,1.4088021850585903,66.52716693441357,4.06406907429853,0.9849907409262293,3,-0.7899990081787109,-0.7899990081787109,-0.16249752044677734,-1.5999984741210938,3.3700027465820384,3,0.08338911495448142,1.4835192474565186,42.13999938964844,1.5100692790979748,44.13000106811523,-1.4533261447848542,46.1500015258789,0.08338911495448142
8035,2017-03-03,44.650001525878906,44.900001525878906,44.22999954223633,44.75,6424900.0,-0.004459240915194007,2.349997138987965,-0.03802227321383514,49.89662713153961,53.42278945545901,0.39183877265865874,0.03966820963923112,-0.32015817239008015,-1.7327259803255686,7.179734077960603,0.6700019836425781,0.5766333799286798,-0.08899860382079794,-2.049857129980758,1.871859922339162,-1.0694278669007744,0.8914306592591785,1.4252470336914058,62.34313263088674,1.309587054709965,0.9804292630799784,3,-0.5900020599365234,-0.5900020599365234,-0.09250068664550781,-1.4000015258789062,3.8999977111816406,4,0.10078387113585685,-1.1901142669826792,44.849998474121094,1.4835192474565186,42.13999938964844,1.5100692790979748,44.13000106811523,0.10078387113585685
8036,2017-03-06,43.88999938964844,44.63000106811523,43.86999893188477,44.61000061035156,5064000.0,-0.017021323857961734,1.0,7.200122072175174,49.72526824728685,52.25942583336899,1.050696497455327,0.773152941067508,0.3402708338839773,-0.9030827353513047,7.526176634194994,0.7800025939941335,0.4636189142505458,-0.8070007324218764,-2.8043163251946552,1.1903148603509024,-1.8056585288082658,0.19165706396451299,2.0090391542968717,56.2025516939666,-7.444318064095988,0.9986577963863894,3,0.1700000762939453,0.1700000762939453,0.532501220703125,-0.36499786376953125,4.760002136230462,0,0.10571883012472316,2.349997138987965,44.650001525878906,-1.1901142669826792,44.849998474121094,1.4835192474565186,42.13999938964844,0.10571883012472316
8037,2017-03-07,44.54999923706055,44.68000030517578,43.75,43.79999923706055,5272400.0,0.015037590717482896,-1.1882399404008581,-1.041664900606112,47.33812155939447,51.04774303007049,0.1860883753415905,0.16824686994117855,-0.39950122881986516,-1.4796356822280217,8.15829967532991,0.9300003051757812,0.32159267024918137,-0.17650089263916158,-2.145206810810521,1.7922050255321977,-1.1608538517248448,0.8078520664465216,1.1798776918847622,83.96503824706335,22.997276980814128,0.98435295908568,3,-0.48999977111816406,-0.48999977111816406,-0.1374988555908203,-1.0249977111816406,3.8100013732910156,1,0.09203147831723446,1.0,43.88999938964844,2.349997138987965,44.650001525878906,-1.1901142669826792,44.849998474121094,0.09203147831723446
8038,2017-03-08,45.099998474121094,45.45000076293945,44.47999954223633,44.5,4108200.0,0.012345662098306232,-2.031256705528932,0.7999979654947916,47.03328449487527,50.71810797394552,-0.5152959673363782,-0.2720492683958611,-0.9690771086123959,-1.9651353028380925,8.297216374658632,0.970001220703125,0.2499127617940502,0.2949983596801786,-1.5965175900187631,2.1865143093791204,-0.6507596151692923,1.2407563345296495,0.4674833044242135,89.16401429035399,30.803255897176726,0.9457579748494718,3,-1.039999008178711,-1.039999008178711,-0.8124980926513672,-1.1199970245361328,3.170001983642578,2,0.06363642668921332,-1.1882399404008581,44.54999923706055,1.0,43.88999938964844,2.349997138987965,44.650001525878906,0.06363642668921332
8039,2017-03-09,44.84000015258789,45.31000137329102,44.70000076293945,45.11999893188477,2624600.0,-0.00576492971906406,-1.1785831062670553,-0.4666658189540192,48.04139273475908,50.01253505077015,-0.1924491944715072,0.06782242317758858,-0.7214418109738929,-1.6424524804158978,8.296807370035056,0.6100006103515696,0.07951512406053496,-0.013500022888180752,-1.853102809860161,1.8261027640837995,-0.9333014163741709,0.9063013705978094,0.6100006103515625,64.11762725936563,5.974269375092803,0.91980139348599,3,-0.7800006866455078,-0.7800006866455078,-0.6149997711181641,-0.625,3.520000457763672,3,0.07024981077519254,-2.031256705528932,45.099998474121094,-1.1882399404008581,44.54999923706055,1.0,43.88999938964844,0.07024981077519254
8040,2017-03-10,44.79999923706055,45.18000030517578,44.5099983215332,44.91999816894531,3834000.0,-0.000892081074737372,1.0937457159376063,0.42856948228881747,48.36308552361566,48.51817511980439,-0.3035090728669658,0.11946126818226332,-0.6938788590662526,-1.531060357293498,8.360491525540661,0.6700019836425781,-0.07146995268485057,-0.05700092315673544,-1.8958805827580605,1.7818787364445896,-0.9764407529574015,0.8624389066439306,0.6500015258789062,61.764633284340675,3.258787443105149,0.9194398298006625,3,-1.1550006866455078,-0.7399997711181641,-0.9249982833862305,-0.3849983215332031,3.720001220703125,4,0.07633933129207304,-1.1785831062670553,44.84000015258789,-2.031256705528932,45.099998474121094,-1.1882399404008581,44.54999923706055,0.07633933129207304
8041,2017-03-13,44.849998474121094,45.13000106811523,44.40999984741211,44.77999877929688,3250000.0,0.0011160544176791465,1.285700445650097,-0.5833359824521772,45.56862193646059,47.718861531319035,-0.6228005644067949,0.0873282377811293,-0.7224640406516158,-1.511207607354109,8.45208684282433,0.7200012207031179,-0.04474897494849017,-0.015501594543458452,-1.8525070248941304,1.8215038358072135,-0.9340043097187944,0.9030011206318775,0.460002899169929,64.70576355619383,9.559034992221683,0.9185027151753345,3,-1.289999008178711,-0.7899990081787109,-0.8924970626831055,0.7450027465820312,4.5300025939941335,0,0.08249723274961518,1.0937457159376063,44.79999923706055,-1.1785831062670553,44.84000015258789,-2.031256705528932,45.099998474121094,0.08249723274961518
8042,2017-03-14,44.36999893188477,44.90999984741211,44.0,44.7599983215332,3968300.0,-0.01070233129468856,1.637671384343211,-5.571444141689837,44.79567247949783,47.90887755573754,-0.11753750064220014,0.6311926745287124,-0.20555431829584592,-0.9626396947073701,8.964689561307225,0.9099998474121094,-0.1790532607623092,-0.5155010223388601,-2.3198758695720514,1.2888738248943312,-1.4176884459554557,0.38668640127773557,0.8100013732910085,25.517154289954163,-27.08943938249395,0.9021874236165947,3,-0.5349979400634837,-0.3099994659423899,-0.3724975585937571,1.2250022888183523,6.159999847412109,1,0.09646163391990692,1.285700445650097,44.849998474121094,1.0937457159376063,44.79999923706055,-1.1785831062670553,44.84000015258789,0.09646163391990692
8043,2017-03-15,44.40999984741211,44.540000915527344,43.75,44.040000915527344,3412000.0,0.0009015306849284865,1.5079351623665616,-0.948716694706383,50.43102796239234,47.91034467442462,0.22163050998646128,0.5500872376757115,-0.19452401398303465,-0.9352192632014464,9.263905791025403,0.7900009155273438,-0.4587714773989262,-0.43150005340576314,-2.2372604285558353,1.374260321744309,-1.3343802409807992,0.47138013416927294,0.7200012207031179,42.30764528237274,-14.855906585489599,0.9028801875750346,3,0.1900005340576172,-0.35000038146972656,-0.41249847412109375,1.1850013732910156,6.229999542236328,2,0.08894394903200231,1.637671384343211,44.36999893188477,1.285700445650097,44.849998474121094,1.0937457159376063,44.79999923706055,0.08894394903200231
8044,2017-03-16,44.5,44.84000015258789,44.11999893188477,44.38999938964844,3890400.0,0.002026574035062456,-1.2153831707689504,0.29729980514057713,44.9233644026581,47.357759926771124,0.08578299915112808,0.36706966340535985,-0.2342964017068141,-0.9554725518903382,8.97238776242619,0.7200012207031179,-0.49828559392798866,-0.2704999923706026,-2.008090820415937,1.4670908356747319,-1.1392954063932663,0.5982954216520611,0.49160095214843125,52.447541254741694,-2.9532112199687575,0.8687954140226671,3,0.10000038146972656,-0.4400005340576172,-0.5024986267089844,1.095001220703125,6.650001525878899,3,0.08471911141041955,1.5079351623665616,44.40999984741211,1.637671384343211,44.36999893188477,1.285700445650097,44.849998474121094,0.08471911141041955
8045,2017-03-17,45.7400016784668,45.77000045776367,44.61000061035156,44.72000122070313,6909200.0,0.02786520625768074,1.148151811101496,9.272679983354076,48.15148854025746,47.18289551487897,-1.0989036259885125,-0.8893905804922895,-1.441186168940888,-2.117489382968884,8.378996199568897,1.2700004577636719,-0.19905588805583108,0.9510015487670884,-0.8210025736203193,2.723005671154496,0.06499948757338814,1.8370036099607887,-4.070003509521484,98.51491225254046,45.219429844776876,0.8860020611937033,3,-0.9800014495849609,-1.680002212524414,-1.7475004196166992,-0.14500045776367188,6.029998779296875,4,0.05728025438875739,-1.2153831707689504,44.5,1.5079351623665616,44.40999984741211,1.637671384343211,44.36999893188477,0.05728025438875739
8046,2017-03-20,45.54999923706055,45.72999954223633,45.02000045776367,45.41999816894531,5877200.0,-0.004153966647003848,1.8979455200815876,0.1274519703650523,57.66737495334623,48.330590336429175,-0.7248980712649384,-0.7114495064449287,-1.1831680801154079,-1.8498152315288507,8.164290578335603,0.720001220703125,-0.20601106572718209,0.7454992294311538,-1.0484030572023428,2.5394015160646504,-0.15145191388559454,1.642450372747902,-3.798001022338866,89.10885292834602,29.5776609546339,0.8969511433167499,3,-0.7899990081787109,-1.489999771118164,-1.5124988555908203,0.045001983642578125,6.700000762939453,0,0.0652031014368637,1.148151811101496,45.7400016784668,-1.2153831707689504,44.5,1.5079351623665616,44.40999984741211,0.0652031014368637
8047,2017-03-21,44.060001373291016,45.6500015258789,43.7400016784668,45.599998474121094,7107600.0,-0.032711259906174406,1.3292635555235195,-11.846034214618973,60.958917531542035,49.877882896058814,0.7691705982404144,0.6612334956006265,0.3547428968493591,-0.2868279421477098,7.7548185911815555,1.9099998474121023,-0.2252858584879931,-0.6484987258911161,-2.382011443721616,1.085013991939384,-1.5152550848063626,0.21825763302413037,-2.2276431137084955,15.763541243855139,-47.9864946685106,0.8667563589152487,3,0.6949996948242188,-1.9073486328125e-06,-0.022500991821289062,1.5349998474121094,8.289997100830078,1,0.1207444287110071,1.8979455200815876,45.54999923706055,1.148151811101496,45.7400016784668,-1.2153831707689504,44.5,0.1207444287110071
8048,2017-03-22,45.02000045776367,45.15999984741211,43.72000122070313,43.9900016784668,4551400.0,0.021788448809595407,1.1984752830452299,-0.6688316352944382,51.21256793400627,50.23023569597517,-0.22726937101371902,-0.37302179194852414,-0.5635755417790804,-1.1679933059809429,7.234030793238724,1.4399986267089773,-0.15776167766590277,0.3465003967285156,-1.3282949893494234,2.0212957828064546,-0.4908972963104574,1.1838980897674887,-3.1088893542175313,63.414620530522114,0.01521731724676556,0.8373976930389712,3,-0.27499961853027344,-0.9600009918212891,-0.8299999237060547,0.5750007629394531,6.790000915527351,2,0.12239001034001573,1.3292635555235195,44.060001373291016,1.8979455200815876,45.54999923706055,1.148151811101496,45.7400016784668,0.12239001034001573
8049,2017-03-23,44.61999893188477,45.22999954223633,44.540000915527344,44.91999816894531,3307600.0,-0.008884973829668574,-2.0000248787162582,-0.29126174039287034,49.79193771199739,50.38899705023981,0.15448933565082257,0.054172189008063754,-0.14244579183755235,-0.6777503009270802,7.74596638880299,0.6899986267089844,-0.10207651386134131,-0.06900100708006818,-1.7353483633211155,1.5973463491609792,-0.9021746852005919,0.7641726710404555,-2.63171004125428,43.902343713655846,-18.819747870410687,0.8331736781205233,3,0.1250019073486257,-0.5599994659423899,-0.3574981689453196,0.9750022888183523,6.8400001525878835,3,0.13491709103251148,1.1984752830452299,45.02000045776367,1.3292635555235195,44.060001373291016,1.8979455200815876,45.54999923706055,0.13491709103251148
8050,2017-03-24,44.849998474121094,45.099998474121094,44.560001373291016,44.59000015258789,2553600.0,0.005154629039490377,-2.3750253323001727,-0.86666327581605,57.185621561490315,51.679774786354216,-0.07562470046279657,-0.24427014828582827,-0.3340241130354116,-0.8200449109855583,8.285567620078522,0.5399971008300781,-0.07575347085788309,0.19649868011474325,-1.4212620206999773,1.8142593809294638,-0.6123816702926135,1.0053790305221,-2.7860753521479396,56.21881577274239,-7.025243549986165,0.8088803504073595,3,-0.10499763488769531,-0.7899990081787109,-0.3574991226196289,0.7450027465820312,6.659999847412109,4,0.14046830024738965,-2.0000248787162582,44.61999893188477,1.1984752830452299,45.02000045776367,1.3292635555235195,44.060001373291016,0.14046830024738965
8051,2017-03-27,46.20000076293945,46.40999984741211,44.81999969482422,45.06000137329102,4696800.0,0.030100386504970045,1.0384649242928128,4.3846413427820785,61.19403603101864,53.50181518096765,-1.3566576630495035,-1.6762782156795026,-1.6552386342859151,-2.0756774187701836,8.439822793581653,1.5900001525878906,-0.01300863483029957,1.5440010070800767,-0.08362133508886416,3.1716233492490176,0.7301898359956027,2.3578121781645507,-4.06195609425049,92.19333859922541,30.26620541857946,0.8138111710844707,3,-1.135000228881836,-2.1400012969970703,-1.642500877380371,-0.6049995422363281,5.450000762939446,0,0.12056276196627991,-2.3750253323001727,44.849998474121094,-2.0000248787162582,44.61999893188477,1.1984752830452299,45.02000045776367,0.12056276196627991
8052,2017-03-28,46.97000122070313,47.04999923706055,46.02000045776367,46.2400016784668,3253500.0,0.0166666762997405,1.3146155066071743,0.6403508184872477,62.31885223408466,54.82268454448901,-1.9210850967943145,-2.342716097082814,-2.3740152158302052,-2.7420403772526285,8.194627023186934,1.029998779296875,0.0730091605436698,2.172001457214364,0.26588211827017005,4.078120796158558,1.218941787742267,3.125061126686461,-4.6610783448652455,97.59765573539524,37.49997128721316,0.9530596694720973,3,-1.5850009918212962,-2.6100025177002024,-2.41250133514405,-1.375000000000007,3.8999977111816406,1,0.11241214907547392,1.0384649242928128,46.20000076293945,-2.3750253323001727,44.849998474121094,-2.0000248787162582,44.61999893188477,0.11241214907547392
8053,2017-03-29,47.77000045776367,47.97999954223633,47.0099983215332,47.09000015258789,3437600.0,0.0170321314939188,-1.3095158082124594,0.9315078514879851,68.01967125118247,57.388940860991724,-2.452223178977441,-2.845177229670327,-3.146288182836976,-3.428227227982802,6.952734333152802,1.009998321533196,0.2286823186043705,2.690500640869139,0.7743032839311397,4.606697997807139,1.7324019624001394,3.648599319338139,-5.1766130002524235,93.89537301433283,32.88903121033643,0.9580986784690001,3,-1.9200000762939453,-2.9450016021728516,-3.21250057220459,-2.174999237060547,3.849998474121101,2,0.09587603040546067,1.3146155066071743,46.97000122070313,1.0384649242928128,46.20000076293945,-2.3750253323001727,44.849998474121094,0.09587603040546067
8054,2017-03-30,48.59000015258789,48.68999862670898,47.63000106811523,47.70000076293945,3243600.0,0.01716557854231615,-1.0582501259221666,1.3088220444524228,71.26823433106256,59.957468171081175,-2.9402419645444624,-3.552771528304177,-3.9249152928876256,-4.124020050278389,7.481524458565712,1.05999755859375,0.47247128378647574,3.323500251770021,0.8520774955926811,5.794923007947361,2.0877888736813475,4.559211629858694,-5.565683728298637,97.57872782994399,35.153574951317616,1.2357113780886708,3,-2.385000228881836,-3.410001754760742,-3.8924999237060547,-2.9949989318847656,3.1699981689453125,3,0.06626880449868944,-1.3095158082124594,47.77000045776367,1.3146155066071743,46.97000122070313,1.0384649242928128,46.20000076293945,0.06626880449868944
8055,2017-03-31,49.1500015258789,49.349998474121094,48.29999923706055,48.4000015258789,4129300.0,0.011525033371731386,-1.2105140580955847,0.842697207125345,72.82378134265927,61.64151332544929,-3.314188828226534,-3.961464913500251,-4.399432593070294,-4.5565745378973475,8.169901304257518,1.0499992370605469,0.6608128942428237,3.658501625061028,0.6601973950576294,6.656805855064427,2.1593495100593287,5.157653740062727,-5.55911688134767,95.58505514049527,32.06666592703564,1.499152115001698,3,-2.6150016784667898,-3.640003204345696,-4.420001983642571,-3.555000305175774,2.6699981689453196,4,0.04699893157434554,-1.0582501259221666,48.59000015258789,-1.3095158082124594,47.77000045776367,1.3146155066071743,46.97000122070313,0.04699893157434554
8056,2017-04-03,48.52999877929688,49.2400016784668,48.41999816894531,49.1500015258789,5623500.0,-0.012614501064777572,1.0500009536706785,-0.8266703287760228,71.7573008887519,62.84133369847261,-2.4887364762915425,-3.1368495437503086,-3.690683509604334,-3.825487433343902,8.683989303444637,0.8200035095214844,0.9242733523929587,2.8064989089965877,-0.3820620944330244,5.9950599124262,1.2122184072817817,4.400779410711394,-4.248020475214872,75.37536987120542,6.758848480382682,1.5942805017148056,4,-1.9949989318847727,-3.020000457763679,-3.799999237060554,-3.0349979400634837,3.470001220703118,0,0.06140530841116787,-1.2105140580955847,49.1500015258789,-1.0582501259221666,48.59000015258789,-1.3095158082124594,47.77000045776367,0.06140530841116787
8057,2017-04-04,48.6500015258789,48.790000915527344,48.15999984741211,48.4000015258789,5647800.0,0.002472753958386864,1.37736799677543,-0.4032240201808989,71.99168523559496,65.15012450976025,-2.1111910434242773,-3.09249508516708,-3.7245185553206426,-3.815335772548245,9.06270293429355,0.6300010681152344,1.0779031105875418,2.721501541137691,-0.6701191957988826,6.113122278074265,1.0256911726694042,4.417311909605978,-3.7598608013922004,70.08560245314331,-1.782029104557921,1.6958103684682875,4,-1.7050018310546804,-3.140003204345696,-3.7850008010864187,-3.220001220703118,3.319999694824233,1,0.06166495181719944,1.0500009536706785,48.52999877929688,-1.2105140580955847,49.1500015258789,-1.0582501259221666,48.59000015258789,0.06166495181719944
8058,2017-04-05,47.97000122070313,48.93999862670898,47.93999862670898,48.79999923706055,2949300.0,-0.013977395351448152,-1.247182920504531,-3.319992065429659,66.95990955112673,67.05767693633017,-1.082570599823221,-2.304615815734259,-2.984785422655321,-3.016116739081127,9.927899104621929,1.0,1.1289931365626131,1.8980010986328182,-1.587582747812455,5.383584945078091,0.1552091754101852,3.640793021855451,-2.5446775662603045,19.767480543906423,-52.30298240544253,1.7427919232226354,4,-1.0150012969970774,-2.460002899169929,-3.1000003814697337,-2.540000915527351,3.1399993896484304,2,0.06045440144641989,1.37736799677543,48.6500015258789,1.0500009536706785,48.52999877929688,-1.2105140580955847,49.1500015258789,0.06045440144641989
8059,2017-04-06,47.9900016784668,48.83000183105469,47.88000106811523,48.33000183105469,4386800.0,0.000416936778292909,-2.392851547332723,0.4096397170682867,62.4861129928195,67.64662042870007,-0.6417514497004646,-2.1887441564595704,-2.959708044906918,-2.9390435629042315,10.81811721572697,0.9500007629394602,1.2801922735363291,1.7605014801025405,-1.7750005874294317,5.296003547634513,-0.007249553663442043,3.528252513868523,-2.0937170456625793,7.483047922543791,-58.712510905938345,1.767751033765985,4,-0.9050025939941406,-2.2050018310546875,-3.930002212524414,-2.6200027465820312,3.1699981689453125,3,0.0756406986134106,-1.247182920504531,47.97000122070313,1.37736799677543,48.6500015258789,1.0500009536706785,48.52999877929688,0.0756406986134106
8060,2017-04-07,48.22000122070313,48.31000137329102,47.68000030517578,48.0,4585700.0,0.00479265543221552,2.1499933243051745,-0.6470621234390811,64.75138098258954,68.04188097887462,-0.38380562488824665,-2.2655442659042677,-3.1590810096255595,-3.043779760502254,11.552490922947625,0.6300010681152415,1.4991474489663474,1.8195009231567454,-1.7554920845181599,5.394493930831651,0.032004419319292765,3.606997426994198,-1.9092709269408914,34.615412830576695,-27.496954128788424,1.787496503837451,4,-0.5350017547607493,-1.6850013732910227,-4.160001754760749,-3.0700016021728587,3.5999984741210866,4,0.07341345937814259,-2.392851547332723,47.9900016784668,-1.247182920504531,47.97000122070313,1.37736799677543,48.6500015258789,0.07341345937814259
8061,2017-04-10,48.54999923706055,49.09000015258789,48.38000106811523,48.459999084472656,3581100.0,0.006843592036570367,-4.680079346913597,0.40908933277845816,78.45370005966225,69.83464184838323,-0.38599158752404605,-2.4286531755211413,-3.3972477019765392,-3.270551874948083,12.446998321012314,0.8699989318847585,1.7976558215749492,1.964498901367186,-1.655315597445835,5.584313400180207,0.15459165196067204,3.7744061507737,-1.874556761655242,61.70205858401668,-6.0139868689894485,1.8099072494065105,4,-0.37000083923339844,-2.0149993896484375,-4.489999771118164,-3.6599998474121094,2.0600013732910156,0,0.0673532545653992,2.1499933243051745,48.22000122070313,-2.392851547332723,47.9900016784668,-1.247182920504531,47.97000122070313,0.0673532545653992
8062,2017-04-11,48.6500015258789,48.77999877929688,48.16999816894531,48.58000183105469,2758500.0,0.002059779410707341,2.697038355720874,0.7777730682828863,75.81789323746887,70.70111095797061,-0.24878719822436324,-2.3100028786642284,-3.4265417093100083,-3.2647407937388593,13.020752357252462,0.6100006103515696,2.053026017502411,1.8505010604858327,-1.7235963481770256,5.424598469148691,0.06345235615440714,3.6375497648172583,-1.653612330627702,68.79442026064345,0.5122031972473735,1.7870487043314291,4,-0.16000175476073508,-2.1150016784667898,-4.590002059936516,-4.0300025939941335,1.9799995422363281,1,0.06885916483145649,-4.680079346913597,48.54999923706055,2.1499933243051745,48.22000122070313,-2.392851547332723,47.9900016784668,0.06885916483145649
8063,2017-04-12,48.36000061035156,48.66999816894531,48.290000915527344,48.65999984741211,2171000.0,-0.005960964160979021,1.3750134112177386,-4.285722070845122,77.02309597533485,71.34054002955642,0.14941958321505666,-1.801256200933878,-3.077415848416493,-2.8786398810279152,13.451023364596661,0.37999725341796875,2.183212829737741,1.3630001068115263,-2.0896156996725637,4.815615913295616,-0.3633077964305187,3.0893080100535713,-1.0811783016359797,48.22697721732684,-22.18327627438493,1.7263079032420436,4,0.154998779296875,-1.8250007629394531,-4.30000114440918,-3.7600021362304688,2.970001220703125,2,0.07464848148862191,2.697038355720874,48.6500015258789,-4.680079346913597,48.54999923706055,2.1499933243051745,48.22000122070313,0.07464848148862191
8064,2017-04-13,48.27000045776367,48.72999954223633,48.2400016784668,48.33000183105469,3168000.0,-0.0018610453153845574,-7.1667037543313095,0.2000050862759559,75.2212155362598,71.60692160662316,0.21149518843473203,-1.4907679924444892,-2.92747275862655,-2.780545470141803,14.180814839590328,0.48999786376953125,2.255428035706842,1.0844999313354506,-2.201755744892594,4.3707556075634955,-0.5586279067785682,2.7276277694494695,-0.7426370091994272,41.84398698132962,-29.107190321408908,1.643127838114021,4,0.1900005340576172,-1.7350006103515625,-4.210000991821289,-3.6950016021728516,3.479999542236328,3,0.05883571836865631,1.3750134112177386,48.36000061035156,2.697038355720874,48.6500015258789,-4.680079346913597,48.54999923706055,0.05883571836865631
8065,2017-04-17,48.36000061035156,48.5,48.02999877929688,48.47000122070313,2730300.0,0.0018645152627798645,4.529485683511271,1.8333015449171506,69.56518734489883,71.36335343508392,-0.002627698342543283,-1.4486956980576835,-2.9491231101267914,-2.842685252776981,15.394204579986825,0.4700012207031179,2.2116900613377837,1.0435001373291044,-2.2088440071738944,4.295844281832103,-0.582671934922395,2.669672209580604,-0.6139209587204988,31.13220787913857,-35.598095136458205,1.626172072251499,4,0.024999618530273438,-1.8250007629394531,-4.30000114440918,-3.910001754760742,3.1899986267089844,0,0.05789907365016034,-7.1667037543313095,48.27000045776367,1.3750134112177386,48.36000061035156,2.697038355720874,48.6500015258789,0.05789907365016034
8066,2017-04-18,48.52000045776367,49.31000137329102,48.15999984741211,48.36000061035156,2946000.0,0.0033085162405448454,-3.1071382347531946,-1.454535996670734,65.78408224816644,70.6736197698141,-0.1834909952201471,-1.449076901873525,-3.05104458724319,-2.9873432525976114,16.889421380562915,1.1500015258789134,2.0550343129430857,1.054999923706056,-2.1282164833399264,4.238216330752039,-0.5366082798169316,2.646608127229044,-0.5814505474338034,38.28130355093896,-23.530579503533765,1.5916082035229908,4,-0.024999618530273438,-1.9850006103515625,-4.667501449584961,-4.460000991821289,1.8999977111816406,1,0.06801317407103435,4.529485683511271,48.36000061035156,-7.1667037543313095,48.27000045776367,1.3750134112177386,48.36000061035156,0.06801317407103435
8067,2017-04-19,49.38000106811523,49.9900016784668,48.68000030517578,48.68999862670898,3859500.0,0.01772466204117573,-2.69014947185187,4.312519371528026,66.19716039660518,70.58886986375614,-1.0382327249563659,-1.9922233373923248,-3.816952880883548,-3.842014142854431,17.88821700767349,1.470001220703125,1.8363582171929096,1.6490005493163977,-1.208646798079883,4.506647896712678,0.22017687561825738,3.077824223014538,-1.3500022888183452,68.87756591534063,10.664506421078059,1.4288236736981417,4,-0.5450000762939382,-2.5249996185302663,-5.5700016021728445,-5.3200016021728445,11.869998931884773,2,0.024908860178833647,-3.1071382347531946,48.52000045776367,4.529485683511271,48.36000061035156,-7.1667037543313095,48.27000045776367,0.024908860178833647
8068,2017-04-20,50.52999877929688,50.86999893188477,49.66999816894531,49.81999969482422,4845100.0,0.023288734028080293,-1.3762341086091254,1.028980539584265,68.30185012577718,71.23506287852922,-1.9969017851199595,-2.8546182562005242,-4.84369290582373,-4.985689028267053,19.11009408679919,1.4899978637695455,1.6940882382653797,2.523498344421391,-0.2958360516843328,5.342832740527115,1.1138311463685255,3.9331655424742564,-2.3699989318847727,88.02816428449582,33.35726817062777,1.409667198052863,4,-1.2549991607666087,-3.2349987030029297,-6.582498550415046,-6.469999313354499,8.44000244140625,3,0.0019790677069899676,-2.69014947185187,49.38000106811523,-3.1071382347531946,48.52000045776367,4.529485683511271,48.36000061035156,0.0019790677069899676
8069,2017-04-21,50.63999938964844,50.91999816894531,50.06000137329102,50.47999954223633,3651300.0,0.0021769367308321907,1.3888885945438838,0.2253521883495749,65.36078338839103,71.30277425695161,-1.8902489700260503,-2.6250804216672847,-4.837577204842809,-5.0825955014312285,20.47072184422162,0.8599967956542898,1.5388161272882783,2.332498931884764,-0.2390447214801128,4.904042585249641,1.0467271052023293,3.618270758567199,-2.0463996887207045,90.31145887781877,39.129864803949204,1.2857718266824376,4,-1.1650009155273438,-3.3199996948242188,-6.309999465942383,-6.579999923706055,8.639999389648445,4,0.0136256407923121,-1.3762341086091254,50.52999877929688,-2.69014947185187,49.38000106811523,-3.1071382347531946,48.52000045776367,0.0136256407923121
8070,2017-04-24,51.1500015258789,51.41999816894531,50.709999084472656,51.0,2688800.0,0.01007113235342394,1.0579838344077224,0.9375104308227389,77.63712774553281,71.21204399982611,-2.169017931606426,-2.7815117769398157,-5.250867325380597,-5.556445992762242,22.002523426461526,0.779998779296875,1.4979398401121884,2.527500915527334,0.2081559513640201,4.8468458796906475,1.3678284334456805,3.687173397608987,-2.137650100708001,91.71789012027982,41.795713497725544,1.1596724820816557,4,-1.4250030517578054,-3.5800018310546804,-6.8200016021728445,-7.090002059936516,8.239997863769538,0,0.011730175097209639,1.3888885945438838,50.63999938964844,-1.3762341086091254,50.52999877929688,-2.69014947185187,49.38000106811523,0.011730175097209639
8071,2017-04-25,51.77000045776367,52.61000061035156,50.97999954223633,52.43000030517578,4515800.0,0.012121190877601329,2.1960790913544788,-4.3999542240986775,79.77097263829211,71.65127504436202,-2.5526656503407636,-3.122939239929309,-5.763343936096817,-6.140951424403589,24.28730300309548,1.6300010681152344,1.5582960222263438,2.868999862670897,0.43940297182747656,5.2985967535143175,1.6542014172491832,4.083798308092611,-2.2761196838378908,78.62595197558593,29.963229678271375,1.214798445421712,4,-1.4500007629394531,-3.604999542236328,-7.3600006103515625,-7.710000991821289,8.529998779296875,1,-0.004249588927135783,1.0579838344077224,51.1500015258789,1.3888885945438838,50.63999938964844,-1.3762341086091254,50.52999877929688,-0.004249588927135783
8072,2017-04-26,52.25,52.56999969482422,51.81999969482422,51.84000015258789,2876800.0,0.009271770098359111,-2.3333276819395583,-0.6212120336387018,92.46029763715889,73.36651967345358,-2.7583753653853478,-3.359327152737187,-6.10513774874093,-6.583583356584583,26.216077684725153,0.7999992370605469,1.6026011989748028,3.0849994659423814,0.4043833124320386,5.765615619452724,1.74469138918721,4.425307542697553,-2.1328952587890626,87.75509144885714,33.97343645689794,1.3403080767551698,4,-1.9300003051757812,-4.084999084472656,-7.840000152587891,-8.190000534057617,7.4199981689453125,2,-0.035023958489084905,2.1960790913544788,51.77000045776367,1.0579838344077224,51.1500015258789,1.3888885945438838,50.63999938964844,-0.035023958489084905
8073,2017-04-27,52.349998474121094,52.66999816894531,52.0,52.25,3208100.0,0.0019138463946621886,-1.2333329094770036,0.24389880813926443,92.57810259004599,75.29506267942983,-2.495277236000483,-3.266063503474669,-6.105473045522999,-6.641261583863454,27.63432215510485,0.6699981689453125,1.52479827231776,2.955998039245607,0.007976163816380222,5.904019914674834,1.48198710153099,4.430008976960224,-1.73431455908203,87.73946024159775,26.94050534675761,1.4740109377146136,4,-2.0,-4.154998779296875,-7.942498207092285,-8.289999008178711,7.170001983642578,3,0.17000958520139342,-2.3333276819395583,52.25,2.1960790913544788,51.77000045776367,1.0579838344077224,51.1500015258789,0.17000958520139342
8074,2017-04-28,51.81000137329102,52.45000076293945,51.4900016784668,52.41999816894531,3001400.0,-0.010315131166565683,1.8656604246257906,-6.100061036087515,83.05711300995281,76.7941655311025,-1.5648880263736231,-2.6060781271506386,-5.490342543773565,-6.065167380784963,28.448246985226067,0.9599990844726562,1.4900847435425817,2.2550008773803754,-0.8553783627558147,5.365380117516565,0.6998112573122768,3.810190497448474,-0.7834546074707092,56.12259197122663,-7.658412133742125,1.5551896200680966,4,-1.3950023651123118,-3.2050018310546946,-7.407501220703132,-7.75000190734864,6.719997406005859,4,0.13819725260812699,-1.2333329094770036,52.349998474121094,-2.3333276819395583,52.25,2.1960790913544788,51.77000045776367,0.13819725260812699
8075,2017-05-01,51.459999084472656,51.9900016784668,51.38999938964844,51.9900016784668,2234200.0,-0.006755496613416345,1.2641484989599603,0.8688612756164622,76.69724256921582,78.00673890010799,-0.8145674510408298,-2.186232611643561,-5.049993991234686,-5.699099016436335,28.883454120771855,0.6000022888183594,1.4743072767071865,1.7894987106323228,-1.4272950953553902,5.006292516620036,0.18110180763846984,3.3978956136261758,-0.10476203802734574,28.402362857007425,-34.169295570549046,1.608396902993856,5,-0.7849998474121094,-2.844999313354492,-7.057498931884766,-7.399999618530273,7.920001983642571,0,0.15196268624077391,1.8656604246257906,51.81000137329102,-1.2333329094770036,52.349998474121094,-2.3333276819395583,52.25,0.15196268624077391
8076,2017-05-02,51.5099983215332,51.7400016784668,51.2400016784668,51.5,3395200.0,0.000971613640693425,1.1276367797806979,-0.018864665279947027,76.48146303592115,79.14943919336531,-0.4423503037305494,-2.109696036385749,-5.003012383629404,-5.7343347249753975,29.26963072420299,0.5,1.5022629816099666,1.690497970581056,-1.579488680042516,4.960484621204628,0.05550464526926646,3.3254912958928458,1.1599998474121094,18.88093046830192,-41.131287372913256,1.6349933253117874,5,-0.3400001525878906,-2.7649993896484375,-7.1074981689453125,-7.44999885559082,7.600002288818359,1,0.1529800296037107,1.2641484989599603,51.459999084472656,1.8656604246257906,51.81000137329102,-1.2333329094770036,52.349998474121094,0.1529800296037107
8077,2017-05-03,51.6500015258789,51.75,51.06999969482422,51.25,2649400.0,0.0027179811475002147,1.2666734483679412,40.00686760778258,81.33334205264134,80.59738274079467,-0.25310845590861675,-2.1222308856950463,-5.06626435165817,-5.883998175643832,29.856027449200173,0.6800003051757812,1.6252850298536927,1.6805011749267535,-1.6384671921234073,4.999469541976914,0.021016991401673124,3.339985358451834,0.9913967132568402,36.2501490117536,-24.20965445895071,1.6594841835250806,5,-0.2850017547607351,-2.305002212524407,-7.087501525878899,-7.590002059936516,6.479999542236328,2,0.1674733292475823,1.1276367797806979,51.5099983215332,1.2641484989599603,51.459999084472656,1.8656604246257906,51.81000137329102,0.1674733292475823
8078,2017-05-04,50.86999893188477,51.84000015258789,50.75,51.6500015258789,4871900.0,-0.015101695468553111,-1.1372542419788547,-1.9499990463293206,71.88550004623887,81.32235125833331,0.6483790700493302,-1.1740207655512407,-4.208609970033066,-5.130903639842451,30.542207575656512,1.0900001525878906,1.7782266276933,0.7554986953735394,-2.447009168561266,3.9580065593083447,-0.8457552365938596,2.3567526273409385,1.708543365478505,7.0587575312192135,-53.45260605263945,1.601253931967401,5,0.8199996948242116,-1.030000686645515,-5.99749946594239,-6.510000228881843,6.25,3,0.17298996307909875,1.2666734483679412,51.6500015258789,1.1276367797806979,51.5099983215332,1.2641484989599603,51.459999084472656,0.17298996307909875
8079,2017-05-05,51.61999893188477,51.65999984741211,50.97000122070313,51.13000106811523,2812900.0,0.014743464040647192,1.4210491092342243,-0.6282003002841747,74.69694841664122,80.99566466623423,0.05812336004371588,-1.7266531405708179,-4.825186641398496,-5.898773822513107,31.327742536885523,0.7900009155273366,1.9019598912039868,1.3239988327026424,-1.781529586909116,4.429527252314401,-0.22876537710323674,2.8767630425085216,0.8488308276367107,70.16110921402017,5.688374080970959,1.5527642098058794,5,0.09000015258788352,-1.4699993133544993,-6.282499313354499,-6.795000076293952,6.229999542236321,4,0.1530414895262464,-1.1372542419788547,50.86999893188477,1.2666734483679412,51.6500015258789,1.1276367797806979,51.5099983215332,0.1530414895262464
8080,2017-05-08,51.7599983215332,52.0099983215332,51.66999816894531,51.790000915527344,2654100.0,0.0027121153147091626,-2.2380519881564367,-0.06123005060334583,74.62003770635894,80.42333856268611,0.015367667352343517,-1.6736560141071593,-4.867682398641335,-6.052338289938106,32.46292982525496,0.3899993896484304,1.9362102292480543,1.2869983673095717,-1.7223693792526973,4.296366113871841,-0.21768550597156633,2.79168224059071,0.6057016524169896,80.15870372781191,11.861815727994028,1.504683873281135,5,-0.049999237060546875,-1.5849990844726562,-6.067499160766602,-6.579999923706055,5.720001220703125,0,0.13079599453826152,1.4210491092342243,51.61999893188477,-1.1372542419788547,50.86999893188477,1.2666734483679412,51.6500015258789,0.13079599453826152
8081,2017-05-09,51.81999969482422,52.02999877929688,51.7400016784668,51.88999938964844,1980400.0,0.001159222860060538,-1.5217607642805633,2.333121424030515,71.10724508362975,78.05077716784955,-0.04111962221391963,-1.5558874106053366,-4.846492983013405,-6.123937155190873,33.11890015178093,0.28999710083008523,2.000713778198886,1.183499717712401,-1.7400608009563356,4.1070602363811375,-0.27828054162196736,2.645279977046769,0.4487582806889634,83.5938058794073,14.735435611905814,1.4617802593343694,5,-0.1100006103515625,-1.6450004577636719,-5.7975006103515625,-6.310001373291016,4.729999542236328,1,0.14588964526848702,-2.2380519881564367,51.7599983215332,1.4210491092342243,51.61999893188477,-1.1372542419788547,50.86999893188477,0.14588964526848702
8082,2017-05-10,52.0,52.209999084472656,51.63000106811523,51.88999938964844,2351100.0,0.0034735682407531776,1.1886768008291855,-1.5714441416893732,65.28066148841242,75.01772815655693,-0.2909033800415983,-1.5515972361118102,-4.876416286433873,-6.307420770256897,34.08999802582363,0.579998016357429,1.9680326281052487,1.196000099182129,-1.6306051078070851,4.022605306171343,-0.2173025043124781,2.609302702676736,-1.25,85.61649204399968,18.390543017904818,1.4133026034946052,5,-0.39999961853027344,-1.8250007629394531,-5.977500915527344,-6.490001678466797,3.650001525878899,2,0.13673078096829938,-1.5217607642805633,51.81999969482422,-2.2380519881564367,51.7599983215332,1.4210491092342243,51.61999893188477,0.13673078096829938
8083,2017-05-11,51.97000122070313,52.02000045776367,51.18000030517578,51.66999816894531,2769000.0,-0.0005768996018628014,3.199984741269145,2.727285337772294,64.0592059951193,72.9068495993532,-0.3581378052306903,-1.3041434508644372,-4.6294413140518245,-6.280316760284244,34.86912817250741,0.8400001525878906,1.8569596022430588,0.9855012893676829,-1.6377101637816267,3.6087127425169925,-0.3261044372069719,2.2971070159423377,-1.1908012390136804,80.64530022334522,15.664544509450351,1.3116057265746557,5,-0.490001678466804,-1.7950019836425852,-5.742502212524421,-6.460002899169929,3.8199996948242116,3,0.11852991538815183,1.1886768008291855,52.0,-1.5217607642805633,51.81999969482422,-2.2380519881564367,51.7599983215332,0.11852991538815183
8084,2017-05-12,51.11000061035156,51.7599983215332,50.83000183105469,51.7400016784668,3333100.0,-0.016548019822038684,1.776132319867908,-2.099982198260466,49.60629034341281,69.8967437964862,0.4382077157816582,-0.23238235590338263,-3.6453489504362295,-5.409719279040033,35.46664041664152,1.1399993896484446,1.607990627895994,-0.016499328613278408,-2.307435475705816,2.274436818479259,-1.1619674021595472,1.1289687449329904,-0.30218464660644884,20.28980699804842,-39.602453766953325,1.1454680735462675,5,0.3699989318847656,-0.9350013732910156,-4.877501487731934,-5.600002288818359,3.8199996948242188,4,0.11758947857097013,3.199984741269145,51.97000122070313,1.1886768008291855,52.0,-1.5217607642805633,51.81999969482422,0.11758947857097013
8085,2017-05-15,51.15999984741211,51.599998474121094,50.9900016784668,51.29999923706055,2529900.0,0.00097826719748495,-1.5416759385828274,0.2222208766522758,43.23724699095803,66.20294201371253,0.3812733376321802,-0.06520000416900729,-3.561669449756181,-5.441697797047013,36.351302808032095,0.6099967956542969,1.3317076956233649,-0.1065000534057603,-1.9919260957260718,1.7789259889145512,-1.0492130745659196,0.836212967754399,-0.3299980163574219,23.91294732943017,-32.2212484464802,0.9427130211601571,5,0.31999969482421875,-0.9850006103515625,-4.725000381469727,-5.650001525878906,4.009998321533203,0,0.13076619715915405,1.776132319867908,51.11000061035156,3.199984741269145,51.97000122070313,1.1886768008291855,52.0,0.13076619715915405
8086,2017-05-16,51.81999969482422,51.83000183105469,50.70000076293945,51.099998474121094,3534200.0,0.012900700730660741,2.054034270161041,-5.142888283378746,45.4157773844692,62.21210149502673,-0.2571728696213569,-0.49044122881365126,-4.05306424864628,-6.090833063969157,36.51512157271116,1.1300010681152344,1.1465636019621286,0.38849983215332173,-0.9959287634903973,1.7729284277970407,-0.3037144656685342,1.0807141299751777,0.3899993896484375,74.17219714175279,21.127471897654374,0.6922142978218594,5,-0.36499977111816406,-1.470001220703125,-4.710000038146973,-6.310001373291016,3.4000015258789134,1,0.10922423544470661,-1.5416759385828274,51.15999984741211,1.776132319867908,51.11000061035156,3.199984741269145,51.97000122070313,0.10922423544470661
8087,2017-05-17,50.61000061035156,52.04999923706055,50.56999969482422,51.81999969482422,4636200.0,-0.023350040362765778,-1.2945713052169645,-1.6805514347475947,35.00002630824309,58.113715524138314,0.8826031019298028,0.8605520262542541,-2.7063211628795756,-4.869869661776704,36.31069689746393,1.4799995422363281,0.9923746999798482,-0.8829992294311495,-1.9585280659991184,0.19252960713681944,-1.420763647715134,-0.34523481114716503,1.5697985076904288,2.7027653986231,-44.055025402858114,0.537764418283983,5,0.779998779296875,-0.26000213623046875,-3.2525014877319336,-5.100002288818359,4.569999694824219,2,0.11736808051913039,2.054034270161041,51.81999969482422,-1.5416759385828274,51.15999984741211,1.776132319867908,51.11000061035156,0.11736808051913039
8088,2017-05-18,50.63000106811523,51.33000183105469,50.36000061035156,50.849998474121094,3232200.0,0.00039518785857461936,-1.5526404288532292,0.18181617558970808,38.82576824875244,54.128028838817336,0.921929538933675,0.8942777063025886,-2.6042566792092003,-4.851214672921699,35.460957662793604,0.970001220703125,0.8297756340291613,-0.8679988861084027,-1.9254552817641795,0.18945750954737406,-1.396727083936291,-0.3392706882805143,1.4854060729980532,15.97637142992534,-28.374220281304385,0.5287281978278884,5,0.6549987792968821,-0.2800025939941335,-3.1175012588500906,-5.120002746582024,5.6599998474121165,3,0.09915070811493765,-1.2945713052169645,50.61000061035156,2.054034270161041,51.81999969482422,-1.5416759385828274,51.15999984741211,0.09915070811493765
8089,2017-05-19,51.33000183105469,51.5,50.5,50.86999893188477,2500500.0,0.01382580976045622,1.5000023841880648,-2.090946923063485,48.845496086381466,51.26419088104206,0.19720487912577767,0.2620564398792453,-3.163159910648602,-5.502827953820876,34.604097311611156,1.0,0.637963944868801,-0.20249824523925497,-1.184415796554326,0.7794193060758161,-0.693457020896787,0.288460530418277,0.7199974060058594,57.396568575446416,10.57305171229688,0.49095877565753554,5,-0.045001983642578125,-0.9800033569335938,-3.805002212524414,-5.820003509521484,4.849998474121094,4,0.08688873807470543,-1.5526404288532292,50.63000106811523,-1.2945713052169645,50.61000061035156,2.054034270161041,51.81999969482422,0.08688873807470543
8090,2017-05-22,51.75,51.91999816894531,51.45000076293945,51.5099983215332,3676300.0,0.008182313539120356,-1.6111199415074546,0.5217394909899158,52.000012715649476,49.14116506237758,-0.25072736149768104,-0.11666824354001193,-3.4329814608729876,-5.871185782304593,33.579907531682885,0.589996337890625,0.5535075587874374,0.1875,-0.7817939411651977,1.1567939411651977,-0.2971469705825953,0.6721469705825953,0.19859931945800469,82.24855142960975,30.57312226003927,0.48464697058259804,5,-0.4650001525878906,-1.4000015258789062,-4.252499580383301,-6.240001678466797,5.020000457763672,0,0.061449281259435384,1.5000023841880648,51.33000183105469,-1.5526404288532292,50.63000106811523,-1.2945713052169645,50.61000061035156,0.061449281259435384
8091,2017-05-23,51.54999923706055,52.11999893188477,51.16999816894531,51.86000061035156,3370900.0,-0.0038647490423082687,1.2891639358577582,-1.2916633553206707,49.174898794090176,47.35163587411955,-0.10398947765827415,0.06957251847882162,-3.0836436604563247,-5.603577561357838,31.76503645348985,0.9500007629394602,0.3638814256410825,-0.001500701904298296,-0.9658604118235985,0.9628590080150019,-0.48368055686395195,0.48067915305535536,-1.1899986267089844,67.613622817113,13.409210929419658,0.4821798549596517,5,-0.3099994659423828,-1.135000228881836,-4.089999198913574,-6.040000915527344,5.709999084472656,1,0.07022306470340856,-1.6111199415074546,51.75,1.5000023841880648,51.33000183105469,-1.5526404288532292,50.63000106811523,0.07022306470340856
8092,2017-05-24,50.41999816894531,51.83000183105469,50.290000915527344,51.5099983215332,7871200.0,-0.021920486611818446,-1.2814918633598291,3.5161139481941794,46.489853559660084,45.39948560351297,0.8697860817680549,1.1124824943363123,-1.7988830724239975,-4.401634606616909,29.427628939854067,1.5400009155273438,0.1267428314224972,-1.040001678466794,-2.070320936423933,-0.009682420509655287,-1.555161307445367,-0.5248420494882211,1.7000007629394602,7.103682750253765,-50.872304301627366,0.5151596289785704,5,0.7850017547607422,0.2550010681152344,-2.9049978256225586,-4.909999847412109,6.910003662109375,2,0.09520038131842368,1.2891639358577582,51.54999923706055,-1.6111199415074546,51.75,1.5000023841880648,51.33000183105469,0.09520038131842368
8093,2017-05-25,61.25,61.95000076293945,56.29999923706055,57.45000076293945,33404100.0,0.2147957601022903,1.1730771911214402,-3.4862373441311414,79.19951512403547,48.68762169024883,-9.504962671025005,-9.503832834105765,-12.346378556385659,-15.08960136663569,28.644489230692454,11.53000259399414,0.20060171921081604,9.345000076293942,4.846253970348613,13.843746182239272,7.095627023321278,11.594373129266607,-10.959999084472656,93.99656284648395,36.01026796782159,2.249373052972664,5,-5.129999160766602,-5.440000534057617,-13.404998779296875,-15.420000076293945,-2.029998779296868,3,-0.09910203583386479,-1.2814918633598291,50.41999816894531,1.2891639358577582,51.54999923706055,-1.6111199415074546,51.75,-0.09910203583386479
8094,2017-05-26,58.97000122070313,60.88000106811523,58.88000106811523,60.40999984741211,14895700.0,-0.03722446986607131,-1.469137430446463,-0.3789470831112257,69.3505166017131,51.58909609144383,-6.697036863531416,-7.019831880795614,-9.807443963938745,-12.680820675704169,28.523698099255245,2.3699989318847727,0.2880711188266645,6.707001304626473,1.2110536643221081,12.202948944930839,3.9590274844742908,9.454975124778656,-8.680000305175788,74.44254218495792,18.465259669778447,2.747973820152182,5,-2.8500003814697337,-2.9650001525878977,-10.685001373291023,-12.700002670288093,-0.819999694824233,4,-0.045446841609270594,1.1730771911214402,61.25,-1.2814918633598291,50.41999816894531,1.2891639358577582,51.54999923706055,-0.045446841609270594
8095,2017-05-30,59.27999877929688,59.81999969482422,58.70000076293945,58.79999923706055,5326200.0,0.005256868783731994,-2.2941315067570978,-0.3333333333333399,69.75635638167832,54.29360486891151,-6.407947269167892,-7.076765522892941,-9.889539891398229,-12.875053136899943,28.47708360717197,1.1199989318847656,0.4158413997226589,6.62599887847901,0.3179140885052334,12.934083668452786,3.4719564834921215,9.780041273465898,-8.756797866821294,77.10118337407039,23.60029397319599,3.1540423949868894,5,-3.1599979400634837,-3.1599979400634837,-10.882499694824226,-12.98500061035157,-1.8600006103515696,1,-0.05229417236769163,-1.469137430446463,58.97000122070313,1.1730771911214402,61.25,-1.2814918633598291,50.41999816894531,-0.05229417236769163
8096,2017-05-31,59.38999938964844,59.43999862670898,58.709999084472656,59.31999969482422,5726700.0,0.0018556108741010213,7.588322412710445,0.14583283662748436,69.64380741312793,58.142913880565374,-5.957738416231699,-6.92098988596176,-9.759536532260398,-12.849430836426407,28.635817947369468,0.729999542236321,0.727295054500992,6.341999435424803,-0.6160994249576248,13.300098295807231,2.8629500052335857,9.82104886561602,-8.638262480163576,78.0445848474072,27.424414575617092,3.4790494301912145,5,-3.269998550415039,-3.269998550415039,-10.742500305175781,-12.845001220703125,-1.5200004577636648,2,-0.04411515337279881,-2.2941315067570978,59.27999877929688,-1.469137430446463,58.97000122070313,1.1730771911214402,61.25,-0.04411515337279881
8097,2017-06-01,60.29999923706055,60.34000015258789,59.16999816894531,59.36000061035156,3448800.0,0.01532244244425307,1.2941205069805188,13.428610354223434,71.15286591502851,61.734813621262724,-5.977232000580386,-7.536106884942527,-10.365975336942867,-13.619215044105829,29.114150490478686,1.1700019836425781,1.1360324363542347,6.819499397277831,-0.8151568323799978,14.454155626935659,3.002171282448913,10.636827512106748,-9.324297050506594,70.79644105720423,22.98389634688585,3.817328114828915,6,-4.179998397827148,-4.179998397827148,-11.057498931884766,-13.15999984741211,-6.069999694824219,3,-0.050414609518916076,7.588322412710445,59.38999938964844,-2.2941315067570978,59.27999877929688,-1.469137430446463,58.97000122070313,-0.050414609518916076
8098,2017-06-02,59.66999816894531,60.349998474121094,59.22999954223633,60.29999923706055,4695700.0,-0.010447779039573057,2.068492148512006,-0.6702148813992654,71.99382826647681,64.30685053016221,-4.391910207378466,-6.548788720748661,-9.464423497186672,-12.860339534765856,30.063287155186526,1.1199989318847656,1.5147542325289223,5.74949836730957,-2.256960341783511,13.755957076402652,1.7462690127630296,9.752727721856111,-8.47481001086365,44.49528762463399,-6.517851090894425,4.003229354546539,6,-3.549997329711914,-3.549997329711914,-10.427497863769531,-12.529998779296875,-5.979999542236335,4,-0.03921562610518825,1.2941205069805188,60.29999923706055,7.588322412710445,59.38999938964844,-2.2941315067570978,59.27999877929688,-0.03921562610518825
8099,2017-06-05,59.52000045776367,59.86999893188477,59.18000030517578,59.81999969482422,3514100.0,-0.002513787762435493,2.450012874676854,0.4761884578355566,71.37014737682975,66.45908771473779,-3.3056075024933236,-6.0887712701516605,-9.026123994583472,-12.589334177596456,31.046143231535734,0.6899986267089915,2.1150657903898917,5.204500579833983,-3.0981009424254395,13.507102102093405,1.0531998187042717,9.355801340963694,-8.109716047584854,49.69702013931756,-4.548136214708677,4.15130076112971,6,-3.3999996185302734,-3.3999996185302734,-10.247501373291016,-12.35000228881836,-6.220001220703125,0,-0.005040309723677194,2.068492148512006,59.66999816894531,1.2941205069805188,60.29999923706055,7.588322412710445,59.38999938964844,-0.005040309723677194
8100,2017-06-06,58.52999877929688,59.56999969482422,58.41999816894531,59.5,4255100.0,-0.016633092588252074,1.0720736820400028,3.2333456251668697,66.86777096625963,68.4249624005344,-1.3999417535013734,-4.8123020794986076,-7.7607949793903686,-11.47582758666379,31.546660566019252,1.1500015258789062,2.719564466466551,3.8759988784790096,-4.5391807600043705,12.29117851696239,-0.3315909407626805,8.0835886977207,-6.908920042062853,5.6995125884993545,-44.12376155472152,4.20758981924169,6,-2.4099979400634837,-2.4099979400634837,-9.019999504089363,-11.36000061035157,-3.8699989318847727,1,-0.006492350270685399,2.450012874676854,59.52000045776367,2.068492148512006,59.66999816894531,1.2941205069805188,60.29999923706055,-0.006492350270685399
8101,2017-06-07,59.38000106811523,59.61000061035156,58.68999862670898,58.81999969482422,4086900.0,0.01452250651881104,-1.2438976735098106,-0.5773202768601511,72.45263515853456,71.30971591152044,-1.1426128179571151,-5.3407090767024314,-8.36343744464289,-12.209061807301723,32.06306662328879,1.0800018310546804,3.291759032976479,4.348001098632807,-4.209153845195509,12.905156042461122,0.06942362671865254,8.626578570546961,-7.552343890367091,49.74107499337826,-5.793011929943191,4.278577471914157,6,-0.25500106811522727,-3.260000228881829,-9.735001564025872,-12.210002899169915,-4.120002746582024,2,-0.033007794946341984,1.0720736820400028,58.52999877929688,2.450012874676854,59.52000045776367,2.068492148512006,59.66999816894531,-0.033007794946341984
8102,2017-06-08,59.11000061035156,59.959999084472656,58.97000122070313,59.38000106811523,3208600.0,-0.004546993144273315,-2.5999972256709345,-0.4821424922173489,71.43578976276565,70.44707976026825,0.5472456055135666,-4.754499555870709,-7.868937782512212,-11.816291045414104,32.503406635988284,0.9899978637695241,3.867687862950973,3.7225006103515597,-4.8948348974707585,12.339836118173878,-0.5861671435595994,8.031168364262719,-7.0798965608995985,35.75141618142935,-23.76255279271131,4.30866775391116,6,0.5399990081787109,-2.989999771118164,-9.152502059936523,-11.94000244140625,-3.1100006103515625,3,-0.020977866108322085,-1.2438976735098106,59.38000106811523,1.0720736820400028,58.52999877929688,2.450012874676854,59.52000045776367,-0.020977866108322085
8103,2017-06-09,58.13000106811523,59.34000015258789,57.81000137329102,59.02000045776367,5689900.0,-0.016579251093168046,-1.0000000000000093,3.2962884471383886,66.94914948040443,70.18026119123395,1.1601311564620502,-3.4671065077429333,-6.696988341226891,-10.73473895418465,33.2723457982289,1.529998779296868,4.52394359945454,2.4345010757446204,-6.108547471150651,10.977549622639891,-1.8370231977030116,6.706025349192252,-5.901499084393514,14.88372258072468,-43.043389795553736,4.271524273447634,6,0.9499988555908274,-2.010000228881829,-7.775001525878899,-10.960002899169915,-2.3400001525878835,4,-0.06709102794113109,-2.5999972256709345,59.11000061035156,-1.2438976735098106,59.38000106811523,1.0720736820400028,58.52999877929688,-0.06709102794113109
8104,2017-06-12,57.11999893188477,58.02999877929688,57.11999893188477,57.9000015258789,7552500.0,-0.01737488590524816,-1.3333251822979497,0.8764080100124927,63.002415358539935,69.42982329977414,2.101062364500649,-2.090969539679705,-5.529250113373372,-9.626270004471458,34.380167478172254,1.0100021362304545,5.341475833543996,1.1239990234375057,-7.158752380716628,9.406750427591646,-3.0173766786395646,5.265374725514576,-4.697066972578703,0.0,-52.584791626505805,4.141375702077069,6,1.614999771118157,-0.9999980926513743,-6.355000495910652,-9.95000076293946,-0.9500007629394602,0,-0.0600490260734432,-1.0000000000000093,58.13000106811523,-2.5999972256709345,59.11000061035156,-1.2438976735098106,59.38000106811523,-0.0600490260734432
8105,2017-06-13,57.849998474121094,58.11999893188477,56.70000076293945,56.7599983215332,3965500.0,0.01278010426972953,-1.3471135869959416,-1.3974314457165748,64.87251655241492,68.89967987080603,1.2816662671481396,-2.418047749076244,-6.107832009103632,-10.234355627163062,35.4223864430547,1.4199981689453196,4.765132501754167,1.519498634338376,-6.476309101683142,9.515306370359895,-2.478405233672383,5.517402502349135,-5.236525138742358,35.27602157294325,-14.771246798518192,3.9979038680107584,6,0.6750011444091797,-1.7299976348876953,-6.919999122619629,-10.680000305175781,-3.8899993896484375,1,-0.07865167427957609,-1.3333251822979497,57.11999893188477,-1.0000000000000093,58.13000106811523,-2.5999972256709345,59.11000061035156,-0.07865167427957609
8106,2017-06-14,57.47999954223633,57.81999969482422,56.61000061035156,57.47999954223633,4202200.0,-0.006395833044840704,2.5588192395292215,0.0,67.28697523865678,68.47013646232028,1.511153376284021,-1.6888632262807164,-5.56760534714288,-9.739045469818166,36.92079399674228,1.2399978637695312,4.473005009811203,0.866499710083005,-6.853009812294786,8.586009232460803,-2.9932550511058906,4.726254471271901,-4.679795658306375,25.970129198731012,-28.290218752503822,3.8597547611888983,6,1.0,-1.3599987030029297,-6.537500381469727,-10.310001373291016,-3.3400001525878906,2,-0.04906053787895526,-1.3471135869959416,57.849998474121094,-1.3333251822979497,57.11999893188477,-1.0000000000000093,58.13000106811523,-0.04906053787895526
8107,2017-06-15,56.54999923706055,57.0,55.72999954223633,56.72999954223633,4095200.0,-0.016179546147915613,2.5277730682829653,-100.0,27.66159430406242,63.54433268871867,2.0710711181890034,-0.3067640333445567,-4.478542908731619,-8.690743752919744,38.00623650492332,1.75,4.101063901730306,-0.3605005264282255,-7.546074960470577,6.825073907614126,-3.953287743449401,3.23228669059295,-3.566799415550406,22.71466914639559,-25.42382932080128,3.5927872170211748,6,1.2950000762939453,-0.42999839782714844,-5.607500076293945,-9.380001068115234,-1.75,3,-0.022811687584991747,2.5588192395292215,57.47999954223633,-1.3471135869959416,57.849998474121094,-1.3333251822979497,57.11999893188477,-0.022811687584991747
8108,2017-06-16,55.6500015258789,56.459999084472656,55.16999816894531,56.09000015258789,6589500.0,-0.01591507910387069,1.186448732579228,2.4444326707074526,31.838074854882734,59.15188018628012,2.615960532616505,1.042027929357964,-3.4047398035490986,-7.6865363133432965,39.31112589468447,1.3800010681152344,3.6779063253675304,-1.5114982604980511,-8.099181368328196,5.076184847332094,-4.805339814413124,1.7823432934170214,-2.4874656855401724,16.27129602689656,-27.36096324980978,3.2938415539150725,6,1.9149971008300852,0.4699993133544993,-4.762501716613762,-8.480003356933587,-0.3300018310546804,4,0.006289280584446111,2.5277730682829653,56.54999923706055,2.5588192395292215,57.47999954223633,-1.3471135869959416,57.849998474121094,0.006289280584446111
8109,2017-06-19,55.790000915527344,56.099998474121094,55.38000106811523,56.02999877929688,3148600.0,0.0025157122337784443,2.789487421446822,0.5454513928023447,30.54627988391742,55.11615895490876,2.113473011931241,1.3210219544084083,-3.366368276521783,-7.7284375015923175,40.49431765153746,0.7199974060058665,3.0963911136258986,-1.594498825073245,-7.629807435711228,4.440809785564738,-4.612153130392237,1.4231554802457467,-2.451715776736606,21.017036821517422,-17.622302530338303,3.01765430531899,6,1.7749977111816406,0.3299999237060547,-4.962501525878906,-8.620002746582031,-0.220001220703125,0,0.0,1.186448732579228,55.6500015258789,2.5277730682829653,56.54999923706055,2.5588192395292215,57.47999954223633,0.0
8110,2017-06-20,54.93000030517578,56.02000045776367,54.849998474121094,55.88000106811523,2352800.0,-0.015414959602773726,-1.1081032782209148,3.958371745557281,27.057620759485644,50.07226846612555,2.692227656872717,2.5628753509256725,-2.3417271169174256,-6.783285264332569,41.139676069984255,1.1700019836425781,2.4846286185515254,-2.613499450683591,-8.172557922203104,2.9455590208359226,-5.393028686443344,0.16602978507616228,-1.4194808539020656,2.6936632381500396,-29.682203266070577,2.779529235759756,6,2.4749984741210938,1.1900005340576172,-4.102500915527344,-7.760002136230469,2.1199989318847656,1,0.02257414631131338,2.789487421446822,55.790000915527344,1.186448732579228,55.6500015258789,2.5277730682829653,56.54999923706055,0.02257414631131338
8111,2017-06-21,55.16999816894531,55.47999954223633,54.77000045776367,55.11000061035156,2029500.0,0.004369158245697724,1.0882316642170338,-0.0631552741158949,21.65745027299316,44.54134185615083,2.002860709993925,2.7489227605534836,-2.4215395538332416,-6.907769294238719,42.23773449503945,0.7099990844726562,1.8591725466110347,-2.554501533508301,-7.49298871668325,2.3839856496666485,-5.023745125095772,-0.0852579419208297,-1.4906890914382842,17.937120775392973,-9.183111034794525,2.4692435915874733,6,1.8850021362304688,0.9500026702880859,-4.342498779296875,-7.724998474121094,2.470001220703125,2,-0.021932193667422606,-1.1081032782209148,54.93000030517578,2.789487421446822,55.790000915527344,1.186448732579228,55.6500015258789,-0.021932193667422606
8112,2017-06-22,55.22000122070313,55.66999816894531,54.6500015258789,55.13000106811523,2178400.0,0.0009063449957837921,1.0606116653373088,1.5000635808751097,23.73083644093748,39.73930707398783,1.5008644269388682,3.243244772797432,-2.3106973283070076,-6.85277038911223,44.658174860163236,1.0199966430664134,1.3733736423522203,-2.7444986343383704,-6.517278787642638,1.0282815189658976,-4.630888710990504,-0.8581085576862364,-1.3752783094874559,31.491738324060687,6.297961799972271,1.8863900766521333,6,1.1649990081787038,0.8999996185302663,-4.317502021789558,-7.025001525878913,3.1199989318847585,3,-0.019558163838826248,1.0882316642170338,55.16999816894531,-1.1081032782209148,54.93000030517578,2.789487421446822,55.790000915527344,-0.019558163838826248
8113,2017-06-23,55.18000030517578,55.459999084472656,54.83000183105469,54.9900016784668,4088400.0,-0.0007243917899870667,-1.4705855953565257,2.111092273131528,24.04307502766335,35.41049148166821,1.205134061393231,2.9567755478559974,-2.09765064181218,-6.711724251902837,42.25941178165474,0.6299972534179688,0.654855721957496,-2.480999565124513,-6.114978524900906,1.1529793946518794,-4.297989045012713,-0.6640100852363133,-1.1731718369256328,36.55171688046586,13.860214116557547,1.8169894798881976,6,1.2049999237060547,0.9400005340576172,-4.310001373291016,-6.9850006103515625,4.299999237060547,4,-0.006886572417789449,1.0606116653373088,55.22000122070313,1.0882316642170338,55.16999816894531,-1.1081032782209148,54.93000030517578,-0.006886572417789449
8114,2017-06-26,56.290000915527344,56.540000915527344,55.61999893188477,55.66999816894531,4117000.0,0.02011599500204153,-1.5555567329292894,3.2631959363141725,36.79247065428325,32.2904863818758,-0.039094387290113275,1.7240968161798165,-3.0152379303726775,-7.712879859842346,39.99253148807165,1.3600006103515625,-0.046058561487257066,-1.2369989395141587,-4.865384056522565,2.3913861774942475,-3.051191498018362,0.5771936189900444,-2.124309001383409,86.77248250082758,59.373276445626765,1.814192558504202,6,-0.05500030517578125,-0.1700000762939453,-5.472501754760742,-8.095001220703125,3.0900001525878835,0,-0.01723221184804702,-1.4705855953565257,55.18000030517578,1.0606116653373088,55.22000122070313,1.0882316642170338,55.16999816894531,-0.01723221184804702
8115,2017-06-27,56.18000030517578,57.11999893188477,56.08000183105469,56.38000106811523,2455200.0,-0.0019541767376525243,-4.20001525887641,-0.32258044668675406,29.328164928942712,28.072840791907574,-0.21332888948078477,1.6758680631208804,-2.7130364868749197,-7.49053514296984,37.88667581588959,1.0399971008300852,-0.6125472115141832,-1.1919996261596708,-4.769576023644099,2.3855767713247573,-2.9807878249018813,0.5967885725825397,-1.8586222140559343,61.943335469771895,35.82650010683666,1.788788198742214,6,-0.2950000762939453,-0.05999946594238281,-5.36250114440918,-7.9850006103515625,3.509998321533196,1,-0.010857967373406385,-1.5555567329292894,56.290000915527344,-1.4705855953565257,55.18000030517578,1.0606116653373088,55.22000122070313,-0.010857967373406385
8116,2017-06-28,56.77000045776367,57.349998474121094,56.38999938964844,56.52000045776367,2434700.0,0.010501960651173814,-2.764686522955406,-1.2499952316466523,35.48387249447556,28.941982813064588,-1.0221206735556905,0.9270504399269726,-3.105175250631909,-7.970326000600728,35.715821268768856,1.1699981689453125,-1.0288574295756376,-0.4709995269775362,-3.927263497510012,2.9852644435549394,-2.199131512243774,1.2571324582887016,-2.2960499132074332,78.51856770671449,51.40543687165939,1.7281319852662373,6,-0.7700004577636719,-0.6499996185302734,-5.95250129699707,-8.575000762939453,3.5099983215332102,2,0.004932160948372566,-4.20001525887641,56.18000030517578,-1.5555567329292894,56.290000915527344,-1.4705855953565257,55.18000030517578,0.004932160948372566
8117,2017-06-29,57.2599983215332,57.33000183105469,56.36000061035156,56.86000061035156,3980300.0,0.008631281659652101,2.5925656440070926,1.5999908447265625,44.25361438801071,30.32148720563437,-1.565436149089173,0.20830586835226939,-3.415263066188011,-8.333851677384672,33.209119049467304,0.970001220703125,-1.5717787505508056,0.17099838256835653,-2.972019518289777,3.31401628342649,-1.4005105678607137,1.7425073329974268,-2.636526772609301,96.42856061592305,64.96904538926597,1.5715089504290674,6,-1.2599983215332031,-1.1399974822998047,-6.432498931884766,-9.064998626708984,4.5,3,0.006636414237761734,-2.764686522955406,56.77000045776367,-4.20001525887641,56.18000030517578,-1.5555567329292894,56.290000915527344,0.006636414237761734
8118,2017-06-30,57.33000183105469,58.06999969482422,57.31999969482422,57.599998474121094,2981500.0,0.0012225552143467766,-4.172397463892032,-0.6749954700210763,51.58373201612177,32.658981886990404,-1.5333147783940362,-0.04847832585615208,-3.337907260616028,-8.268826083482985,30.723043631000955,0.8100013732910156,-2.1632739244827945,0.358001708984375,-2.545568440080075,3.261571858048825,-1.09378336554785,1.8097867835166,-2.559999697850472,69.79601496606469,32.93782699722465,1.4517850745322265,6,-0.970001220703125,0.9699993133544922,-6.390002250671387,-9.135002136230469,4.149997711181641,4,0.01761727349162756,2.5925656440070926,57.2599983215332,-2.764686522955406,56.77000045776367,-4.20001525887641,56.18000030517578,0.01761727349162756
8119,2017-07-03,59.22000122070313,59.36999893188477,57.849998474121094,57.86999893188477,2795700.0,0.032967021267818364,-1.1870459766014023,-5.000070643420272,58.793341370803226,36.18517306602568,-3.2247151222681154,-2.0681398863979226,-5.059093338275872,-10.016864106334367,28.393251907927336,2.0399971008300852,-1.921013006557665,2.2630010604858484,-0.5877650932905212,5.113767214262218,0.83761798359766,3.6883841373740367,-4.30639911490421,95.44079503462798,55.97075389339349,1.425383076888185,7,-2.210000991821296,-1.454999923706069,-3.2550010681152415,-6.385000228881843,1.8499984741210866,0,0.004390380212324407,-4.172397463892032,57.33000183105469,2.5925656440070926,57.2599983215332,-2.764686522955406,56.77000045776367,0.004390380212324407
8120,2017-07-05,58.1500015258789,59.68999862670898,58.06999969482422,59.11999893188477,3588500.0,-0.018068214670184157,-1.8672520364725098,-0.7185153788553207,53.945829512271445,39.772770759278835,-1.8438217002275294,-1.0836263868117655,-3.8456746652320177,-8.823415578552279,26.748082133768857,1.6199989318847585,-1.707793216221262,1.212001228332511,-1.5994164364921701,4.023418893157192,-0.19370760407983312,2.617710060744855,-3.0956714469371676,53.75381326759363,12.056617345648462,1.405708832412341,7,-0.9800014495849609,-0.6500015258788991,-2.0875005722045827,-5.31500053405761,1.629997253417983,2,0.02115218417817122,-1.1870459766014023,59.22000122070313,-4.172397463892032,57.33000183105469,2.5925656440070926,57.2599983215332,0.02115218417817122
8121,2017-07-06,57.41999816894531,58.1500015258789,57.31999969482422,58.0,1895400.0,-0.01255379772619114,-1.1282131538792415,0.5979416310430581,55.247276450354875,43.27459742699188,-0.850534435402416,-0.5354428315057618,-2.9977655208671052,-7.972156700380523,24.730003594624968,0.8300018310546804,-1.4970162458191822,0.5799980163574219,-2.0001367302362922,3.160132762951136,-0.7100693569394352,1.870065389654279,-2.2277546763236273,31.831777478151462,-11.759860632077707,1.2900673732968553,7,-0.15999794006347656,0.0800018310546875,-1.299997329711914,-4.584997177124023,2.6500015258789062,3,0.039533272904062056,-1.8672520364725098,58.1500015258789,-1.1870459766014023,59.22000122070313,-4.172397463892032,57.33000183105469,0.039533272904062056
8122,2017-07-07,57.86999893188477,58.08000183105469,57.34000015258789,57.52000045776367,2509600.0,0.007837004132522418,-1.0845144582585615,-0.603443739970021,64.15813266861653,47.73182605376446,-0.9891182508257472,-1.1416368877492218,-3.33767467364283,-8.285717538623317,22.491394359038864,0.7400016784667969,-1.1298399911664063,1.091998863220219,-1.3120467587407774,3.4960444851812156,-0.11002394776028268,2.294021674200721,-2.5426002938567294,23.206729322158942,-22.855911600468566,1.202022810980499,7,-0.21500015258789773,-0.36999893188477273,-1.7499980926513743,-5.034997940063484,2.8400001525878835,4,0.04164506466033924,-1.1282131538792415,57.41999816894531,-1.8672520364725098,58.1500015258789,-1.1870459766014023,59.22000122070313,0.04164506466033924
8123,2017-07-10,54.22999954223633,55.5099983215332,53.099998474121094,55.18000030517578,11380200.0,-0.06289959317146121,1.9937945888056183,-2.714299727520381,43.12169178680097,48.43507284626642,2.7959790380645373,2.309618622573474,0.36916532283267856,-4.550136109532261,20.66522283720584,4.770000457763679,-0.804214644176966,-2.3530004501342745,-4.92230169896078,0.21630079869223096,-3.6376510745475272,-1.0683498257210218,7.720001220703125,17.147208527324306,-30.75819522428012,1.2846506244132534,7,2.164999008178711,2.4949989318847656,1.8900012969970703,-1.394998550415039,4.740001678466804,0,0.13885301203870082,-1.0845144582585615,57.86999893188477,-1.1282131538792415,57.41999816894531,-1.8672520364725098,58.1500015258789,0.13885301203870082
8124,2017-07-11,53.68999862670898,54.65999984741211,53.02999877929688,54.31999969482422,5179000.0,-0.00995760501725207,1.4885486402511183,0.6631584864899668,44.3738622119897,50.1068169888272,3.272525305170369,2.718875160753072,0.9885184798174933,-3.9267821256401376,19.36629567296574,1.6300010681152273,-0.5217683088193752,-2.721501350402839,-5.581352698961744,0.13834999815606608,-4.151427024682292,-1.2915756761233865,8.083002090454109,9.909907845847085,-41.908677060653034,1.4299256742794533,7,2.6700000762939524,2.8050003051757884,2.430002212524421,-0.8549976348876882,6.979999542236335,1,0.14509221670294625,1.9937945888056183,54.22999954223633,-1.0845144582585615,57.86999893188477,-1.1282131538792415,57.41999816894531,0.14509221670294625
8125,2017-07-12,53.29999923706055,54.16999816894531,53.0099983215332,54.099998474121094,3989700.0,-0.007263911335889217,1.4680883874764117,1.2698379059163896,41.629376353883416,50.789650750983625,3.5883921320751853,2.899163963016534,1.4662577014336264,-3.4460693586238023,18.360718543596878,1.1599998474121094,-0.23857485685616098,-2.884000778198242,-5.976473661009585,0.20847210461310084,-4.430237219603917,-1.3377643367925671,8.123281402587892,5.64203764079676,-48.37777803514014,1.546236441405673,7,3.049999237060547,3.184999465942383,2.8200016021728516,-0.4649982452392578,6.850002288818352,2,0.14577862230739091,1.4885486402511183,53.68999862670898,1.9937945888056183,54.22999954223633,-1.0845144582585615,57.86999893188477,0.14577862230739091
8126,2017-07-13,54.65999984741211,54.9000015258789,53.599998474121094,53.68999862670898,4392900.0,0.02551595928365291,-1.2608718727816612,-1.2125026822115816,47.75640604372409,51.17884982384067,2.1206177899126217,1.3882394745133553,0.2099973827717747,-4.70445162880236,17.20124366204918,1.6000022888183523,-0.1276517878978396,-1.383000183105466,-4.483812889668464,1.7178125234575319,-2.9334065363869684,0.16740617017603654,6.258483853149414,32.544386266798384,-23.32023573392091,1.5504063532814996,7,1.6899986267089844,1.8249988555908203,1.460000991821289,-1.414999008178711,4.810001373291023,3,0.09366994047160038,1.4680883874764117,53.29999923706055,1.4885486402511183,53.68999862670898,1.9937945888056183,54.22999954223633,0.09366994047160038
8127,2017-07-14,55.2599983215332,56.47000122070313,55.0,55.02999877929688,3585900.0,0.010976920523162015,-9.13804080451459,0.23711263174452452,50.30674074899681,51.036961905271234,1.3489399240559905,0.7237491416035482,-0.2816632771391312,-5.21012680737919,16.859987800949817,1.8100013732910227,0.07048058088950881,-0.7185016632080092,-3.8285626106003647,2.3915592841843463,-2.273532136904187,0.8365288104881685,5.18397625628662,65.02884724575767,6.443623794951158,1.5550304736961766,7,1.0900001525878906,1.2250003814697266,2.362502098083496,-2.0049972534179688,5.19000244140625,4,0.08704309662305398,-1.2608718727816612,54.65999984741211,1.4680883874764117,53.29999923706055,1.4885486402511183,53.68999862670898,0.08704309662305398
8128,2017-07-17,56.0,56.34000015258789,55.06999969482422,55.13000106811523,2895400.0,0.013391272185009129,-1.5656531405694294,3.7826115801172424,48.85556123594931,49.93276411250968,0.4474963105191705,0.011924267216002704,-0.87734890411636,-5.846393096048452,16.940401273602973,1.2700004577636719,0.19420003661911522,0.004000091552732954,-3.102214452667262,3.110214635772728,-1.5491071805572645,1.5571073636627304,3.9979360024426285,86.41616107270062,30.099481922799626,1.5531072721099974,7,0.34999847412109375,0.34999847412109375,1.885000228881836,-2.614999771118164,5.790000915527344,0,0.08410712650844032,-9.13804080451459,55.2599983215332,-1.2608718727816612,54.65999984741211,1.4680883874764117,53.29999923706055,0.08410712650844032
8129,2017-07-18,55.790000915527344,56.52999877929688,55.68999862670898,55.9900016784668,2285400.0,-0.003749983651297417,-3.19994468762807,-0.22988621664876055,48.472986455887536,49.324670439578135,0.13385990269978265,0.23391636537404992,-0.5466769323332628,-5.5103129367820145,17.064626206486206,0.8400001525879048,0.18278656660363168,-0.2059989929199233,-3.312213537139918,2.9002155513000716,-1.7591062650299207,1.3471082791900741,3.7886588260607184,78.97733614956196,22.40690181197857,1.5531072721099974,7,-0.21000099182128906,0.55999755859375,1.8099994659423828,-1.8050003051757812,6.30999755859375,1,0.05699946680392931,-1.5656531405694294,56.0,-9.13804080451459,55.2599983215332,-1.2608718727816612,54.65999984741211,0.05699946680392931
8130,2017-07-19,56.16999816894531,56.5099983215332,55.97000122070313,56.13000106811523,2094700.0,0.006811207155083654,-2.000010596475691,-0.19998474126918048,47.611456117774516,48.476245958180314,-0.6219411171221907,-0.051036900473633295,-0.8036109729071725,-5.78069838584527,17.616589583124874,0.7199974060058594,0.0996372152214775,0.11199836730956747,-2.9538660606441525,3.1778627952632874,-1.420933846667289,1.6449305812864239,3.0145418874394565,87.71329102882223,32.51798293886874,1.5329322139768586,7,-0.6249980926513672,0.18000030517578125,1.2575016021728516,-1.6899986267089844,5.630001068115234,2,0.08011394243711956,-3.19994468762807,55.790000915527344,-1.5656531405694294,56.0,-9.13804080451459,55.2599983215332,0.08011394243711956
8131,2017-07-20,53.959999084472656,56.18000030517578,52.97000122070313,56.040000915527344,8002000.0,-0.03934483098656205,1.7203375036368866,-52.003814973762815,38.445382921539355,45.61927376406063,1.1685258184591731,2.175187150489954,1.5043739192849515,-3.482246353376965,18.359916213124855,3.209999084472649,-0.27630582016114147,-2.0375007629394517,-5.222584336184774,1.1475828103058703,-3.6300425495621127,-0.4449589763167907,4.8540684678210155,27.808947828621193,-21.254785224543006,1.592541786622661,7,0.7900009155273509,2.3700008392333984,3.3625011444091797,0.8300018310546875,7.9099998474121165,3,0.1147146506010126,-2.000010596475691,56.16999816894531,-3.19994468762807,55.790000915527344,-1.5656531405694294,56.0,0.1147146506010126
8132,2017-07-21,54.13999938964844,54.5,53.15999984741211,53.2400016784668,4666500.0,0.0033358100116718248,-1.5282988991373756,-0.4326908263947475,38.9159048759203,45.151964107296116,0.45123533223256374,2.013352906546018,1.4206684605566267,-3.5395953780371414,19.009062308687582,1.3400001525878906,-0.5617274117172002,-1.8035003662109403,-5.079411846891205,1.472411114469324,-3.4414561065510725,-0.1655446258708082,4.206542856117991,32.86513964373255,-13.015284527236453,1.6379557403401308,7,0.6100006103515696,2.190000534057617,3.160000801086426,0.6750011444091797,8.330001831054695,4,0.09844850186817311,1.7203375036368866,53.959999084472656,-2.000010596475691,56.16999816894531,-3.19994468762807,55.790000915527344,0.09844850186817311
8133,2017-07-24,54.79999923706055,55.27000045776367,54.0,54.0,3322800.0,0.012190614238135833,-2.175004172329113,0.8888903017433211,33.206679198739636,43.911165994712775,-0.13343975012681142,1.3949441644333547,0.8675852048956756,-4.0400862452363455,19.51196357863414,1.2700004577636719,-0.8185396987645746,-1.1245004653930692,-4.423384586893334,2.174383656107196,-2.773942526143202,0.5249415953570633,3.116419726700819,51.4044739143105,11.305942409961347,1.6494420607501312,7,-0.04999923706053977,1.5300006866455078,2.1825008392333984,0.015001296997070312,0.220001220703125,0,0.10310221906094275,-1.5282988991373756,54.13999938964844,1.7203375036368866,53.959999084472656,-2.000010596475691,56.16999816894531,0.10310221906094275
8134,2017-07-25,55.31999969482422,55.91999816894531,54.97000122070313,55.25,3468300.0,0.009489059580351178,-2.0158764759310173,0.0874997019764919,38.778740308975365,43.59442865638965,-0.44467106200136897,0.841702133592868,0.4904728099677058,-4.439205537241136,19.14769546384351,1.1199989318847656,-1.2111482856436666,-0.5559999465942411,-3.860775028604749,2.748775135416267,-2.208387487599495,1.0963875944110129,2.2007058494924863,66.38419205400056,26.855775297190192,1.6523875410052553,7,-0.5699996948242116,1.010000228881836,1.5225000381469727,-0.5049991607666016,-1.1300010681152415,1,0.1169559156976725,-2.175004172329113,54.79999923706055,-1.5282988991373756,54.13999938964844,1.7203375036368866,53.959999084472656,0.1169559156976725
8135,2017-07-26,55.56999969482422,55.86999893188477,55.02000045776367,55.45000076293945,2128500.0,0.0045191612686033,1.3611153791133708,1.7142779291553134,42.37428321098835,42.9964150083079,-0.3786254641743838,0.5730392723172599,0.3876000655078542,-4.5624500431920865,18.402225420708742,0.8499984741211009,-1.1040973972409134,-0.2754999160766616,-3.579721192413558,3.028721360260235,-1.9276105542451134,1.3766107220917903,1.5866495036034038,80.99686030123041,38.82206911215346,1.652110638168449,7,-0.8199996948242116,0.7600002288818359,1.2725000381469727,-0.7549991607666016,-1.3100013732910156,2,0.11750942622202465,-2.0158764759310173,55.31999969482422,-2.175004172329113,54.79999923706055,-1.5282988991373756,54.13999938964844,0.11750942622202465
8136,2017-07-27,57.04999923706055,57.13999938964844,55.22999954223633,55.4000015258789,3249300.0,0.02663306730905335,1.0874337899162643,13.750103315637277,46.88449870050963,42.61616589180933,-1.6583435098545607,-0.932729440793608,-0.9463180749156379,-5.893666052292602,17.648284640364174,1.9099998474121094,-0.9256161771297613,1.1904996871948228,-2.1325337786545617,4.513533153044207,-0.471017045729873,2.8520164201195186,-4.079998016357415,97.7386893733832,50.96839254793273,1.6615167329246936,7,-1.9949989318847656,-0.7199993133544922,-0.28749942779541016,-2.2349987030029297,-2.5699996948242188,3,0.08326029909767874,1.3611153791133708,55.56999969482422,-2.0158764759310173,55.31999969482422,-2.175004172329113,54.79999923706055,0.08326029909767874
8137,2017-07-28,57.63999938964844,57.790000915527344,57.04999923706055,57.15999984741211,2519800.0,0.010341808246767226,-1.1142882055138663,0.2909092170149593,66.86449519389498,44.6171585538033,-2.095613151151099,-1.5734740170575634,-1.3413612353010507,-6.340479685546299,17.0105878226252,0.7400016784667969,-0.6392147251453508,1.7614997863769517,-1.5993798619927517,5.122379434746655,0.08105996219209999,3.4419396105618034,-4.586598205566396,96.04217705424921,43.644177960510454,1.6804398241848517,7,-2.259998321533203,-1.3099994659423828,-1.0524988174438477,-2.8249988555908203,-2.3800010681152344,4,0.07338652996231643,1.0874337899162643,57.04999923706055,1.3611153791133708,55.56999969482422,-2.0158764759310173,55.31999969482422,0.07338652996231643
8138,2017-07-31,58.34000015258789,58.77999877929688,57.68000030517578,57.68000030517578,3036800.0,0.01214435757029464,-2.3333294801029028,1.3750009934116936,72.6387684801157,47.3022454453842,-2.714205876667556,-2.3124912059677243,-1.8348961183438277,-6.9005517206548035,16.06439969280101,1.1399993896484446,-0.49448128157286675,2.4110006332397447,-1.0699188901037857,5.891920156583275,0.6705408715679795,4.15146039491151,-5.09713497924804,88.45147221376718,29.411696849500743,1.7404597616717654,7,-2.4650001525878835,-2.010000228881836,-2.0874996185302734,-3.3500003814697266,-2.6800003051757812,0,0.07079192761935627,-1.1142882055138663,57.63999938964844,1.0874337899162643,57.04999923706055,1.3611153791133708,55.56999969482422,0.07079192761935627
8139,2017-08-01,59.47999954223633,59.599998474121094,58.54999923706055,58.599998474121094,4210300.0,0.01954061341561153,-1.1428565867785645,1.3333352599485593,78.03993733094345,50.68318780240297,-3.6606948846984935,-3.617483725664144,-2.773492425769412,-7.888421325686096,14.515844701215283,1.2599983215332031,-0.3894297249367753,3.5380001068115234,0.003796333880700331,7.0722038797423465,1.7708982203461119,5.305101993276935,-5.904906352539058,97.37993485027306,30.280931901791803,1.7671018864654109,8,-3.1949996948242188,-3.1499996185302734,-3.227499008178711,-4.489999771118164,-3.470001220703125,1,-0.07498317281098232,-2.3333294801029028,58.34000015258789,-1.1142882055138663,57.63999938964844,1.0874337899162643,57.04999923706055,-0.07498317281098232
8140,2017-08-02,59.38000106811523,60.099998474121094,58.2599983215332,59.5099983215332,3763000.0,-0.0016812117500117907,1.809165773656991,-0.14772397230880743,74.18034773173903,54.653739447980705,-3.416783870904297,-3.6054661553760283,-2.482640233001767,-7.634691401009206,12.810626365278189,1.8400001525878906,-0.3055889056216472,3.3765016555786076,-0.3566857652971862,7.109689076454401,1.5099079451407107,5.2430953660165045,-5.322915455664052,85.21565577166942,13.177904435992758,1.8665937104378953,8,-2.7500019073486257,-2.845001220703118,-3.202500343322747,-4.390001296997063,-3.8800010681152273,2,-0.0874032055919427,-1.1428565867785645,59.47999954223633,-2.3333294801029028,58.34000015258789,-1.1142882055138663,57.63999938964844,-0.0874032055919427
8141,2017-08-03,59.68999862670898,60.5099983215332,59.31000137329102,59.40999984741211,2213400.0,0.00522057179214519,-4.000031789426955,-2.1538822700861004,73.3896689710622,58.48415768077426,-3.1609073760593915,-3.9386162279806385,-2.5877992751807213,-7.788392521572057,11.855765604361364,1.1999969482421804,-0.17888264280739463,3.5729991912841754,-0.4669443242759783,7.612942706844329,1.5530274335040986,5.592970949064252,-5.028621728090812,76.3005805838471,3.2367806128902856,2.019971757780076,8,-2.4349994659423757,-2.949998855590813,-3.68749809265136,-4.699998855590813,-3.729999542236321,3,-0.09097001893288803,1.809165773656991,59.38000106811523,-1.1428565867785645,59.47999954223633,-2.3333294801029028,58.34000015258789,-0.09097001893288803
8142,2017-08-04,60.27999877929688,60.459999084472656,59.790000915527344,59.88000106811523,2006600.0,0.00988440553127945,-1.3103464151588695,1.4285694822889154,72.96138638986892,62.90134736867751,-3.116040641329164,-4.573282382034243,-2.925452846284287,-8.209414437638372,10.849302981422444,0.770000457763679,-0.037460312237598714,4.042499351501469,-0.346304189606947,8.431302892609885,1.848097580947261,6.236901122055677,-4.916787309928914,91.87280199820208,19.65123525295408,2.194401770554209,8,-2.539999008178718,-3.539999008178718,-4.219998359680183,-5.289999008178718,-3.4899978637695384,4,-0.09621764025404322,-4.000031789426955,59.68999862670898,1.809165773656991,59.38000106811523,-1.1428565867785645,59.47999954223633,-0.09621764025404322
8143,2017-08-07,61.7599983215332,61.77999877929688,60.349998474121094,60.4900016784668,3529100.0,0.024552083148757786,1.1832106415691992,3.1750097752175646,78.18697649186645,67.28004027788764,-3.916836277648912,-5.755306209920242,-4.479841987721898,-9.510752818351293,11.709420625256461,1.5,0.5068016152413364,5.145998954772949,0.2228960042554533,10.069101905290445,2.6844474795141977,7.607550430031701,-5.779172429905408,99.43180525105994,26.90547004838858,2.4615514752587493,8,-3.3599987030029297,-4.384998321533196,-5.699997901916504,-6.704998016357422,-3.1599998474121094,0,-0.10524611684993701,-1.3103464151588695,60.27999877929688,-4.000031789426955,59.68999862670898,1.809165773656991,59.38000106811523,-0.10524611684993701
8144,2017-08-08,61.47999954223633,62.36000061035156,61.38000106811523,61.81999969482422,2467300.0,-0.004533659114418276,-2.6296474211800915,-0.26771736322622114,75.30983977898741,70.93954656322086,-2.9850613155299897,-5.124513187997401,-4.205517749539666,-9.053344299196013,12.657913006166385,0.9799995422363352,1.0780231996302376,4.4765001296997085,-0.6987333877031787,9.651733647102596,1.8888833709982649,7.064116888401152,-4.687289446334859,78.53657129618689,7.603650711906809,2.587616758701444,8,-2.684999465942383,-3.8149986267089844,-4.149998664855957,-6.164999008178711,-3.099998474121101,1,-0.09466492742612853,1.1832106415691992,61.7599983215332,-1.3103464151588695,60.27999877929688,-4.000031789426955,59.68999862670898,-0.09466492742612853
8145,2017-08-09,61.06999969482422,61.88999938964844,60.709999084472656,61.209999084472656,2573100.0,-0.0066688329613672215,-1.7441848086442753,0.4117627259365639,90.90911884391332,75.83117102359904,-1.9141321102989366,-4.324265177294819,-3.8160673508705045,-8.486317033534178,13.448645843923696,1.1800003051757812,1.721079197437163,3.678000259399411,-1.493201676601032,8.849202195399855,1.0923992913991896,6.263601227399633,-3.386523116610732,57.70487743562218,-17.911162875342214,2.5856009680002217,8,-1.364999771118164,-3.404998779296875,-3.6824989318847656,-5.260000228881836,-2.4599990844726562,2,-0.08285576221674451,-2.6296474211800915,61.47999954223633,1.1832106415691992,61.7599983215332,-1.3103464151588695,60.27999877929688,-0.08285576221674451
8146,2017-08-10,59.77999877929688,60.70000076293945,59.7599983215332,60.70000076293945,2760200.0,-0.02112331622684893,1.0434791622611155,6.571471389645726,78.77552053125524,77.15461828330574,-0.2192083115735599,-2.7732031364907144,-2.565575683545603,-7.0421620215457565,14.529634804611533,1.3100013732910156,2.246455573472403,2.1319993972778377,-2.976287257767787,7.240286052323462,-0.422143930244971,4.686142724800646,-1.3482783559413036,0.7692476983460166,-76.93926366596014,2.554143327522812,8,0.24000167846678977,-2.1149978637695384,-2.4449987411499094,-3.7749977111816477,-2.4300003051757884,3,-0.07159583249739276,-1.7441848086442753,61.06999969482422,-2.6296474211800915,61.47999954223633,1.1832106415691992,61.7599983215332,-0.07159583249739276
8147,2017-08-11,60.06999969482422,60.54999923706055,59.77000045776367,59.77000045776367,2186200.0,0.004851136190182848,-4.200005086275956,-0.32608542415610625,77.94274877559499,77.74394942724787,-0.14333786127014747,-2.8294413056980687,-2.921867109691064,-7.150966479115098,15.26466616364388,0.779998779296875,2.745879939997252,2.181500244140622,-2.906277585394129,7.269278073675373,-0.36238867062675695,4.725389158908001,-1.0097544415492834,11.923119245864358,-66.25770259837454,2.543888914767376,8,0.23999977111816406,-2.404998779296875,-2.689999580383301,-3.9499988555908203,-7.310001373291016,4,-0.06842018696906516,1.0434791622611155,59.77999877929688,-1.7441848086442753,61.06999969482422,-2.6296474211800915,61.47999954223633,-0.06842018696906516
8148,2017-08-14,60.709999084472656,60.88999938964844,60.31000137329102,60.58000183105469,2284100.0,0.01065422661727733,1.367349163098453,0.4333252800630698,78.21990561915163,77.76394590371547,-0.46019283047974824,-3.265933168606594,-3.601777003133293,-7.619536751503006,16.099502625160806,0.8199996948242188,3.1269304064915815,2.5859996795654325,-2.5692995019575164,7.7412988610883815,0.008350088803958045,5.163649270326907,-1.121792974065464,36.53845871694237,-41.352713384308075,2.5776495907614754,8,-0.39999961853027344,-3.0449981689453125,-3.1324996948242188,-4.589998245239258,-8.119998931884766,0,-0.06456923452578178,-4.200005086275956,60.06999969482422,1.0434791622611155,59.77999877929688,-1.7441848086442753,61.06999969482422,-0.06456923452578178
8149,2017-08-15,58.97000122070313,60.6500015258789,58.93000030517578,60.56999969482422,3282500.0,-0.028660811892757043,-1.04762012888224,-12.30794060684307,65.39856699980791,76.78819248905644,1.3408596278269584,-1.3444111281798499,-1.9178958241098627,-5.710100507056801,16.50049379762399,1.779998779296875,3.185531742710836,0.6870018005371179,-4.360224031940916,5.734227633015152,-1.8366111157018992,3.210614716776135,3.3899993896484304,1.35138269931179,-73.00138915721324,2.523612916239018,8,1.6749992370605398,-1.3050003051757884,-2.4100027084350657,-2.8500003814697337,-5.020000457763679,1,-0.006274423247801142,1.367349163098453,60.709999084472656,-4.200005086275956,60.06999969482422,1.0434791622611155,59.77999877929688,-0.006274423247801142
8150,2017-08-16,60.66999816894531,60.90999984741211,59.18000030517578,59.77000045776367,2821200.0,0.02882816539005506,1.507243772787961,-0.5624991059294782,66.07460890004165,75.97540803672084,-0.17534746509144838,-2.835364325633364,-3.6234967525095243,-7.232725940292283,16.97402841633208,1.9399986267089773,3.1701591655495207,2.161998748779297,-2.889823426033587,7.213820923592181,-0.363912338627145,4.687909836185739,1.621402435302734,87.87870030536851,15.803148991811327,2.525911087406443,8,-0.024997711181640625,-3.0049972534179688,-4.242499351501465,-4.549997329711914,-6.769996643066413,2,-0.03774513218960751,-1.04762012888224,58.97000122070313,1.367349163098453,60.709999084472656,-4.200005086275956,60.06999969482422,-0.03774513218960751
8151,2017-08-17,60.1500015258789,60.86000061035156,60.13999938964844,60.38999938964844,2253400.0,-0.008570902567334837,-4.5384254232812,-0.2666649712413559,61.21539325858016,74.67029768879985,0.46574020257729387,-1.9266301880837844,-3.1426643446767386,-6.558136513999791,17.1920822187347,0.720001220703125,2.9672079273251626,1.3325019836425724,-3.28600465489766,5.951008622182805,-0.9767513356275472,3.641755302912692,2.074171072387699,61.6162375131247,-7.120866335187117,2.3092533192701166,8,0.49499893188477273,-2.4850006103515554,-3.7325029373168874,-4.030000686645501,-5.980003356933587,3,-0.02560267458787624,1.507243772787961,60.66999816894531,-1.04762012888224,58.97000122070313,1.367349163098453,60.709999084472656,-0.02560267458787624
8152,2017-08-18,59.47000122070313,60.15999984741211,59.38000106811523,60.06999969482422,3133500.0,-0.01130507544348447,1.0000000000000182,2.500015894713315,55.05820237727303,72.10043389828948,1.138482924111912,-0.8715293910009336,-2.5018331659278843,-5.738222849556358,17.224425198600123,0.7799987792968821,2.844189913864156,0.3860015869140696,-3.6778744924655484,4.449877666293688,-1.6459364527757359,2.417939626603875,2.6882879317016517,27.272779816779252,-37.36075418688415,2.031938039689808,8,1.1749992370605398,-1.8050003051757884,-3.0525026321411204,-3.3500003814697337,-4.830001831054695,4,-0.035648271448899926,-4.5384254232812,60.1500015258789,1.507243772787961,60.66999816894531,-1.04762012888224,58.97000122070313,-0.035648271448899926
8153,2017-08-21,60.45000076293945,60.66999816894531,59.41999816894531,59.47000122070313,3077400.0,0.0164788888871783,-1.314802714072274,-1.633336724183978,54.40509707913723,69.77768470941723,-0.05239102921701999,-1.4825531739239608,-3.478828588904925,-6.583963661734188,17.888942764926245,1.25,2.740046981008909,1.0835010528564482,-2.48135210184207,4.648354207554966,-0.6989255244928145,2.865927630205711,1.6437226125207474,76.76771763527248,15.604022509386411,1.7824265773492605,8,-0.04000091552734375,-2.7849998474121094,-4.032502174377441,-4.329999923706055,-3.7800025939941406,0,-0.12721261115551252,1.0000000000000182,59.47000122070313,-4.5384254232812,60.1500015258789,1.507243772787961,60.66999816894531,-0.12721261115551252
8154,2017-08-22,61.790000915527344,61.83000183105469,60.959999084472656,61.02000045776367,2890400.0,0.022167082476025612,1.047059773901258,0.7857151198321589,59.8367432606693,66.32519853350124,-1.50171437679343,-2.437980685358916,-4.767631395776732,-7.793643084682088,19.236979821204912,1.3800010681152344,2.634196492733338,2.100001144409177,-1.071251156751643,5.271253445569997,0.514374993828767,3.6856272949895867,0.24044799852716636,98.49053235869074,38.70163648183733,1.5856261505804115,8,-1.4099998474121094,-4.125,-5.44000244140625,-5.670000076293945,-4.959999084472656,1,-0.14889141651764504,-1.314802714072274,60.45000076293945,1.0000000000000182,59.47000122070313,-4.5384254232812,60.1500015258789,-0.14889141651764504
8155,2017-08-23,62.099998474121094,62.34000015258789,61.36999893188477,61.52999877929688,4123200.0,0.005016953455261319,-1.1797795189192157,0.7402589038449061,59.8367432606693,64.22088994788058,-1.8441765525343854,-2.354394777395825,-5.045307499222908,-7.9791358763811715,20.751794606528588,0.9700012207031179,2.3119159182217004,2.083498764038083,-0.6104181422574086,4.777415670333575,0.7365403108903337,3.4304572171858325,-3.1699981689453125,91.8918326790782,32.77913604892621,1.3469584531477463,8,-1.4649982452392578,-4.43499755859375,-6.1349992752075195,-5.979997634887695,-5.1399993896484375,2,-0.1312399019555207,1.047059773901258,61.790000915527344,-1.314802714072274,60.45000076293945,1.0000000000000182,59.47000122070313,-0.1312399019555207
8156,2017-08-24,61.79999923706055,63.31999969482422,61.27999877929688,62.65999984741211,3628300.0,-0.004830905707438382,-1.1473676602272038,-1.5087738084084192,56.354523530741986,61.82219825400803,-1.3717625461501157,-1.7710965404597445,-4.703878429599115,-7.54521268030728,22.025609384978413,2.0400009155273366,2.0278611192168228,1.545999526977539,-0.8699241787672705,3.9619232327223486,0.33803767410513785,2.7539613798499403,-2.801798934936521,61.42129473194004,6.185983701966563,1.2079618528724048,8,-0.6749992370605469,-3.654998779296875,-5.852499961853027,-5.679998397827148,-4.380001068115234,3,-0.12783167975258058,-1.1797795189192157,62.099998474121094,1.047059773901258,61.790000915527344,-1.314802714072274,60.45000076293945,-0.12783167975258058
8157,2017-08-25,61.86999893188477,62.38000106811523,61.47999954223633,61.849998474121094,2252600.0,0.0011326811600063103,-1.3684302988018626,-0.02325632973156022,50.52133051009253,58.744578797445904,-1.295853888666194,-1.5894380961477097,-4.70079941943083,-7.481437850526632,23.005516142251498,0.9000015258788991,1.6492166108966089,1.4044992446899514,-0.7771503448671382,3.586148834247041,0.31367444991140303,2.4953240394684997,-2.698926654052741,62.82050780447649,12.631479162835547,1.0908247947785463,8,-0.7449989318847727,-3.6299991607666087,-6.329998970031745,-5.749998092651374,-4.959999084472663,4,-0.12445451585374534,-1.1473676602272038,61.79999923706055,-1.1797795189192157,62.099998474121094,1.047059773901258,61.790000915527344,-0.12445451585374534
8158,2017-08-28,62.47000122070313,62.79999923706055,61.6500015258789,62.45000076293945,5878300.0,0.009697790515220905,2.3823636659430134,1.0,54.55382921162046,57.53960793209174,-1.8103196369619283,-1.96490856643954,-5.190230144447803,-7.931960859302087,23.59514714083706,1.1499977111816477,1.465772807304539,1.798001480102549,-0.31738120819515103,3.913384168400249,0.740310135953699,2.855692824251399,-3.13297184619141,63.983124818155666,16.661925185235752,1.0576913441488516,8,-1.220001220703132,-3.8100013732910227,-6.930001258850105,-6.350000381469734,-5.319999694824233,0,-0.1253401901400918,-1.3684302988018626,61.86999893188477,-1.1473676602272038,61.79999923706055,-1.1797795189192157,62.099998474121094,-0.1253401901400918
8159,2017-08-29,55.02000045776367,58.849998474121094,54.75,58.16999816894531,34926100.0,-0.11925725335940063,-1.2222222222222223,-157.49628075523682,33.10998920766082,53.87687241071609,5.610448279908113,5.411266722969664,2.2815389793678236,-0.37460401442386626,23.496077920759518,7.720001220703132,1.0929660657555544,-5.42899932861328,-8.698802491492287,-2.159196165734272,-7.06390091005278,-3.7940977471737796,8.299999237060547,3.1505305411706894,-41.08681680802807,1.6349015814395034,8,4.0149993896484375,4.0149993896484375,0.5199995040893555,1.1000003814697266,2.470001220703125,1,0.029989053025331502,2.3823636659430134,62.47000122070313,-1.3684302988018626,61.86999893188477,-1.1473676602272038,61.79999923706055,0.029989053025331502
8160,2017-08-30,54.18999862670898,55.4000015258789,53.45000076293945,55.34000015258789,14220900.0,-0.01508545663666161,2.070857012411264,0.3650801147558675,33.98280128305038,50.85102885787944,6.062090939729501,6.147706586748107,3.1518379257720497,0.5553449416633427,23.324276030977536,1.950000762939446,0.6142969980425335,-5.9995010375976605,-10.290757544272203,-1.7082445309231105,-8.145129290934939,-3.853872784260382,8.958601074218755,7.497446239624009,-40.49350180616092,2.145628253337275,8,4.195001602172859,4.195001602172859,1.35000133514405,1.9300022125244212,4.569999694824226,2,0.04871753591528072,-1.2222222222222223,55.02000045776367,2.3823636659430134,62.47000122070313,-1.3684302988018626,61.86999893188477,0.04871753591528072
8161,2017-08-31,54.2599983215332,54.459999084472656,53.66999816894531,54.4000015258789,8395700.0,0.0012917456467644861,5.076969350176798,0.12174175528914674,33.13986041699553,48.41565752895973,5.6644031572069835,5.95538243472938,3.11604255589495,0.5814449722304147,22.958152427745492,0.7900009155273438,0.36458194857281967,-5.658001327514647,-10.703185193561538,-0.6128174614677491,-8.180593260538096,-3.135409394491198,8.500657421874998,8.66307690675736,-42.07714965519134,2.5225919330234476,8,4.125001907348633,4.125001907348633,1.2800016403198242,1.8600025177001953,4.780002593994141,3,0.04976042842721484,2.070857012411264,54.18999862670898,-1.2222222222222223,55.02000045776367,2.3823636659430134,62.47000122070313,0.04976042842721484
8162,2017-09-01,54.47999954223633,54.86999893188477,53.88999938964844,54.43999862670898,5804800.0,0.004054574779001063,1.39024367550868,-0.285714285714351,31.469357939236687,45.867242068970775,5.210021699579151,5.563841603142826,2.9318953181921614,0.45820164525876805,22.488388301531536,0.9799995422363352,-0.04632007387319703,-5.148000144958495,-10.742447267529997,0.44644697761300733,-7.945223706244242,-2.350776583672747,7.908230001953122,11.016031522868195,-39.80544904562175,2.7972235612857497,9,3.905000686645508,3.905000686645508,1.2125005722045898,1.6400012969970703,2.6899986267089844,4,0.05396473295543469,5.076969350176798,54.2599983215332,2.070857012411264,54.18999862670898,-1.2222222222222223,55.02000045776367,0.05396473295543469
8163,2017-09-05,55.2599983215332,55.290000915527344,54.2400016784668,54.29999923706055,5387100.0,0.014317158330593882,1.0588134097266892,23.99942780850232,38.29651687937922,43.47388358216077,4.0413955565963064,4.502770356573187,2.198842953677598,-0.21489079246125442,21.32872964170899,1.0499992370605469,-0.3618414394183276,-4.043001365661624,-9.866479276363066,1.780476545039825,-6.954740321012345,-1.131262410310903,6.770702071406248,33.518487514278625,-22.587362500293914,2.911738955350724,9,3.125001907348633,3.125001907348633,0.5950021743774414,0.8600025177001953,0.21000289916992898,1,0.02985887759674344,1.39024367550868,54.47999954223633,5.076969350176798,54.2599983215332,2.070857012411264,54.18999862670898,0.02985887759674344
8164,2017-09-06,55.65999984741211,55.75,54.70000076293945,55.20000076293945,5012600.0,0.007238536699756493,2.2812507450587702,0.47916616996081984,32.78351001980759,40.46796877762058,2.995408830844511,3.841340480627167,1.8156197165372916,-0.5031376072882523,19.780903189790795,1.0499992370605469,-0.5538194925130213,-3.3519998550415053,-9.297803342499122,2.593803632416112,-6.32490159877031,-0.3790981113127003,6.02747256032734,96.08694858947375,42.18254962350236,2.9729017437288086,9,2.7250003814697266,2.7250003814697266,0.44250011444091797,0.46000099182128906,-0.5299987792968821,2,0.02676970324382899,1.0588134097266892,55.2599983215332,1.39024367550868,54.47999954223633,5.076969350176798,54.2599983215332,0.02676970324382899
8165,2017-09-07,56.0099983215332,56.13999938964844,55.33000183105469,55.65999984741211,5303300.0,0.0062881508278942455,1.6557270430497537,0.7608677624268158,35.604996881657684,38.16246581661121,1.889385866545176,3.259962625792049,1.4903586669679996,-0.7396486362273293,18.635266120435006,0.80999755859375,-0.8237577937870029,-2.7490013122558565,-8.756386563708574,3.258383939196861,-5.752693937982215,0.2546913134705022,5.3479752204142486,94.73680146286618,40.08085705868423,3.0036926257263596,9,2.115001678466797,2.375001907348633,0.2975015640258789,0.11000251770019531,-0.9099998474121094,3,0.026423913609806338,2.2812507450587702,55.65999984741211,1.0588134097266892,55.2599983215332,1.39024367550868,54.47999954223633,0.026423913609806338
8166,2017-09-08,55.5,56.13000106811523,55.25,56.02999877929688,4250800.0,-0.009105487177583638,1.4109507436012942,-1.514288828337895,36.03095891455345,36.552424528217976,1.5776570705146042,3.618390369063519,2.0006578417374357,-0.12053107927317797,18.18810967855892,0.8800010681152273,-1.3346464777425524,-3.04499969482422,-9.202304954473306,3.112305564824865,-6.123652324648759,0.03365293500031896,5.541654630787129,71.55558268229166,12.880830928809004,3.078652629824542,9,2.625,2.885000228881836,1.0824995040893555,0.6200008392333984,-0.5900001525878906,4,0.05873870849609375,1.6557270430497537,56.0099983215332,2.2812507450587702,55.65999984741211,1.0588134097266892,55.2599983215332,0.05873870849609375
8167,2017-09-11,55.959999084472656,55.9900016784668,55.34000015258789,55.81000137329102,3535300.0,0.008288271792300073,5.190405260576556,-0.2830152012437209,33.601160961014045,34.224350278150595,0.21362781764440086,2.987883114008156,1.530514530523405,-0.48136001370642134,17.716788346930922,0.6500015258789062,-1.9113040680106934,-2.379500579833987,-8.596555834569259,3.837554674901284,-5.488028207201623,0.7290270475336484,4.777989391600563,90.52628831516665,32.729879647754174,3.1085276273676343,9,0.1900005340576172,2.4250011444091797,1.0375003814697266,0.1600017547607422,-1.309997558593757,0,0.05503934741681049,1.4109507436012942,55.5,1.6557270430497537,56.0099983215332,2.2812507450587702,55.65999984741211,0.05503934741681049
8168,2017-09-12,56.790000915527344,57.09000015258789,56.0099983215332,56.11999893188477,3532300.0,0.01483205583691638,-1.4269616688597526,4.466748048116947,31.031866903536823,33.9934477999146,-1.683892254619522,1.949077354836028,0.6975472469238682,-1.2247206640999337,16.810555284984623,1.1300010681152344,-2.4460175244209736,-1.3534988403320298,-7.502684422372596,4.795686741708529,-4.428091631352309,1.7210939506882497,3.6564680520205286,87.44772746135823,33.36134708632625,3.0745927910202804,9,-1.5200004577636719,1.5949993133544922,0.4499988555908203,-0.6700000762939453,-1.3300018310546875,1,0.006691270422467532,5.190405260576556,55.959999084472656,1.4109507436012942,55.5,1.6557270430497537,56.0099983215332,0.006691270422467532
8169,2017-09-13,58.599998474121094,58.63999938964844,56.63999938964844,56.790000915527344,5695700.0,0.031871764913088185,1.1164027998675956,2.701480895255584,38.079019321389296,34.44858313750781,-3.277306565691781,0.1158800758893932,-1.1553742268541782,-2.938428792255216,16.947091316696877,2.0,-2.9075450319526013,0.4749988555908189,-5.665937762291804,6.615935473473442,-2.5954694533504963,3.545467164532134,1.5666117652424418,98.82003177789682,47.47034078383998,3.070468308941312,9,-2.4449996948242188,-0.2149982452392578,-0.712498664855957,-2.4799976348876953,-3.1399993896484375,2,-0.05341292380408902,-1.4269616688597526,56.790000915527344,5.190405260576556,55.959999084472656,1.4109507436012942,55.5,-0.05341292380408902
8170,2017-09-14,58.38000106811523,58.52999877929688,57.709999084472656,58.290000915527344,3714300.0,-0.0037542220432483786,3.2051743532057326,0.049723908278532576,38.2876762795306,35.020562677789485,-2.682552332024656,0.1639246873196143,-0.9472475575199368,-2.6305869606367622,16.945244461120428,0.8899993896484375,-3.5315304339415476,0.3695013046264606,-5.655945450937217,6.394948060190131,-2.6432220731553784,3.3822246824082995,1.5179447921913436,92.33043161225544,40.50923141462786,3.0127233777818367,9,-2.1150016784667898,0.004999160766608668,-0.15000057220458274,-0.7150001525878835,-2.5499992370605398,3,-0.055669748895825544,1.1164027998675956,58.599998474121094,-1.4269616688597526,56.790000915527344,5.190405260576556,55.959999084472656,-0.055669748895825544
8171,2017-09-15,58.61000061035156,58.7599983215332,58.08000183105469,58.52999877929688,3919800.0,0.003939697465369818,2.5789547653944225,0.8889077268681301,38.956643996438586,35.852483350811916,-2.4927528393438934,-0.1974887455474743,-1.163156179904334,-2.7804124423371945,16.986318737543897,0.6799964904785156,-3.1760672890449158,0.6765008926391616,-5.2727032859443455,6.625705071222669,-2.2981011966525884,3.6511029819309115,1.0300274460603234,95.61409966403876,43.3177236446316,2.974602089291752,9,-2.1100006103515625,-0.22500038146972656,0.07499980926513672,-0.9449996948242188,-2.5900001525878906,4,-0.05988742705473615,3.2051743532057326,58.38000106811523,1.1164027998675956,58.599998474121094,-1.4269616688597526,56.790000915527344,-0.05988742705473615
8172,2017-09-18,57.349998474121094,58.68000030517578,57.2599983215332,58.66999816894531,3367900.0,-0.021498074101844122,1.1193996709121654,-16.49961853900585,33.39817329909508,35.30822295300257,-0.8748256436470214,0.943940979037734,0.08207897642223116,-1.454413377704995,17.42175304720951,1.4200019836425781,-2.789350004792155,-0.4775011062622099,-6.386848037016328,5.431845824491909,-3.4321745716392726,2.477172359114853,2.0424284905518917,48.7272782759233,-2.00443371904025,2.95467346537706,9,-0.6199989318847656,1.0350017547607422,1.492502212524414,0.31500244140625,-0.6999969482421946,0,-0.042545748764230895,2.5789547653944225,58.61000061035156,3.2051743532057326,58.38000106811523,1.1164027998675956,58.599998474121094,-0.042545748764230895
8173,2017-09-19,52.7599983215332,56.68000030517578,51.61000061035156,56.1500015258789,22501100.0,-0.08003487837334655,1.2786511575675437,2.568184839464781,41.00317446047537,36.22151900196565,3.7138019103972937,5.194616896970906,4.721017496296476,3.1739663996601735,18.332941163845256,5.739997863769531,-2.4810682501210977,-4.683001136779787,-10.868162669479766,1.5021603959201926,-7.775581903129776,-1.590420370429797,6.394731595070439,16.083889221155946,-38.98663014049754,3.0925807663499887,9,2.4250011444091797,4.7050018310546875,6.22750186920166,4.905002593994141,2.4099998474121094,1,0.035822654747400096,1.1193996709121654,57.349998474121094,2.5789547653944225,58.61000061035156,3.2051743532057326,58.38000106811523,0.035822654747400096
8174,2017-09-20,52.59000015258789,52.79999923706055,52.04999923706055,52.5099983215332,7484300.0,-0.003222103380468244,2.0,-0.023599337886209652,43.27731388755681,37.073998669287775,3.80238562433572,4.8907877812153515,4.956396148980311,3.3903675138731444,18.628685251483628,0.75,-2.1506937700597533,-4.392999267578126,-10.585358566653248,1.7993600314969953,-7.489178917115687,-1.2968196180405656,6.112046005640629,13.706291691586694,-45.42460399769173,3.0961796495375613,9,2.594999313354492,4.875,6.397500038146973,5.075000762939453,3.3600006103515625,2,0.054573092290503444,1.2786511575675437,52.7599983215332,1.1193996709121654,57.349998474121094,2.5789547653944225,58.61000061035156,0.054573092290503444
8175,2017-09-21,53.95000076293945,54.31999969482422,52.31999969482422,52.31999969482422,6502200.0,0.025860441270309398,-1.4539861220000234,20.37454701506771,48.824876116283825,38.495545025035604,2.3685196616806294,3.0450235154685146,3.6915001217767127,2.0907378164559702,18.377975262530434,2.0,-1.9899681498661081,-2.6254987716674805,-8.462486430670836,3.211488887335875,-5.543992601169158,0.2929950578341973,4.326522662416451,32.72728533784623,-31.433034272147445,2.9184938295016782,9,1.2349987030029297,3.5149993896484375,5.204999923706055,3.7150001525878906,1.25,3,0.027988847083955548,2.0,52.59000015258789,1.2786511575675437,52.7599983215332,1.1193996709121654,57.349998474121094,0.027988847083955548
8176,2017-09-22,53.9000015258789,54.86000061035156,53.6500015258789,53.790000915527344,4317100.0,-0.0009267699046058286,-5.205133221174347,0.06748499280356227,47.7726638408983,40.07015645613385,2.422436328664844,2.6064635879449867,3.7941402045933117,2.2006317755041707,17.531568251766743,1.2099990844726634,-1.7728374682695147,-2.280498123168954,-7.681802306534188,3.12080606019628,-4.981150214851574,0.4201539685136666,3.9765305305767455,32.3903962429276,-36.902240426306555,2.700652091682617,9,1.2849979400634837,3.5649986267089915,5.254999160766609,3.7649993896484446,1.4799995422363281,4,0.03580705474097523,-1.4539861220000234,53.95000076293945,2.0,52.59000015258789,1.2786511575675437,52.7599983215332,0.03580705474097523
8177,2017-09-25,54.16999816894531,54.72999954223633,53.61000061035156,53.72000122070313,3700600.0,0.005009214015268215,-2.343289530620146,4.090858648911283,45.643481360570284,41.693669173582016,2.09180109649499,1.823517221696477,3.561664428601695,1.9904724827951128,16.644968634749937,1.1199989318847656,-1.6248348284032446,-1.6255014419555636,-6.377988352383866,3.126985468472739,-4.001744897169715,0.7507420132585878,3.3305420007440887,50.49305153227445,-22.361252038741668,2.3762434552141514,9,1.0150012969970703,3.295001983642578,4.985002517700195,3.4950027465820312,1.8100013732910156,0,0.03415178791493734,-5.205133221174347,53.9000015258789,-1.4539861220000234,53.95000076293945,2.0,52.59000015258789,0.03415178791493734
8178,2017-09-26,54.63999938964844,54.86000061035156,53.66999816894531,54.20000076293945,3339100.0,0.008676411973234543,1.7045477205044064,0.9777813570241923,45.94594102861663,42.56777158549616,1.4357322750998662,0.7766543531706205,3.1115630134967134,1.5961035446403713,15.479666519310031,1.19000244140625,-1.4326792612162151,-0.7640001296997099,-4.347732051031215,2.8197317916317957,-2.5558660903654626,1.027865830966043,2.5071084064806968,92.17077889020872,21.335907299602425,1.7918659606657537,9,0.5450000762939453,2.825000762939453,4.51500129699707,3.0250015258789062,1.3699989318847656,1,0.036786276696248565,-2.343289530620146,54.16999816894531,-5.205133221174347,53.9000015258789,-1.4539861220000234,53.95000076293945,0.036786276696248565
8179,2017-09-27,56.66999816894531,56.86000061035156,54.599998474121094,54.63000106811523,4980400.0,0.03715224747388013,-1.1523806409774333,4.6363715179941725,52.31416647339033,44.12627049592502,-1.002222020939577,-1.184102212710961,1.1322330277718464,-0.3576661359097315,14.828653577971949,2.2600021362304688,-1.1837001323253844,1.1834987640380845,-2.438773319613233,4.805770847689402,-0.6276372777875707,2.9946348058637398,-5.05999755859375,95.81492504205409,26.846691675487676,1.811136041825658,9,-1.4849987030029297,0.7950019836425781,2.367502212524414,0.9950027465820312,0.6700019836425781,2,-0.026469032088693223,1.7045477205044064,54.63999938964844,-2.343289530620146,54.16999816894531,-5.205133221174347,53.9000015258789,-0.026469032088693223
8180,2017-09-28,56.83000183105469,57.22999954223633,56.2400016784668,56.47999954223633,3544500.0,0.002823428044454346,-1.3855427224134682,0.17156999324947161,54.78074123071877,45.884503521956155,-1.5703546264985846,-1.1975832506941657,1.0135517750551912,-0.44197178399215886,13.667228654167202,0.9899978637695312,-0.9523910286417561,1.2115022659301786,-2.4042429839819732,4.8272475158423305,-0.5963703590258973,3.0193748908862545,-5.115001220703128,88.95033620981263,19.470425380541798,1.807872624956077,9,-1.6850013732910156,0.6349983215332031,2.1924991607666016,0.8349990844726562,0.089996337890625,3,-0.015484797461934208,-1.1523806409774333,56.66999816894531,1.7045477205044064,54.63999938964844,-2.343289530620146,54.16999816894531,-0.015484797461934208
8181,2017-09-29,56.959999084472656,57.18999862670898,56.36000061035156,56.83000183105469,2691100.0,0.0022874757914741473,1.8135700615528292,0.37141829516844505,53.681886697262904,48.13824945508591,-2.189240371749001,-1.1751841331425865,0.9984852651527802,-0.4957046453579821,12.443038884302954,0.8299980163574148,-0.9515233274122394,1.2064994812011705,-2.39727807659402,4.810277038996361,-0.5953892976964283,3.0083882600987693,-5.024398516845707,92.541421617959,24.661114995963118,1.8018887788975968,9,-2.539999008178711,0.5050010681152344,2.1900014877319336,0.7050018310546875,-0.5699996948242188,4,-0.030898847433671772,-1.3855427224134682,56.83000183105469,-1.1523806409774333,56.66999816894531,1.7045477205044064,54.63999938964844,-0.030898847433671772
8182,2017-10-02,57.41999816894531,57.709999084472656,56.91999816894531,57.11000061035156,2359400.0,0.008075826753270565,-1.2898496240601505,2.3846469863254884,52.384548300278375,49.40284654839735,-2.9483123229376105,-1.4794866650500538,0.6553289410711756,-0.8788643060149326,11.48340961466361,0.7900009155273438,-0.9436520312802017,1.519498634338376,-2.1053424359056763,5.144339704582428,-0.29292190078364655,3.3319191694603987,-5.272621642333988,92.82176114335138,26.284050125088882,1.8124205351220253,10,-2.539999008178711,-0.2149982452392578,2.2150020599365234,0.7250022888183594,-2.2899971008300852,0,-0.03552764134244413,1.8135700615528292,56.959999084472656,-1.3855427224134682,56.83000183105469,-1.1523806409774333,56.66999816894531,-0.03552764134244413
8183,2017-10-03,56.90999984741211,57.86999893188477,56.84000015258789,57.31999969482422,2640900.0,-0.008881893726862322,-2.7454553020897894,-1.3225905690096476,42.90512287593131,49.361491991550075,-1.9978212227307068,-0.8849058780031385,1.2573758195411386,-0.2937330920485266,10.746819706566773,1.029998779296882,-0.9934265128973081,0.9270002365112333,-2.7115425473470083,4.565543020369475,-0.8922711554178875,2.746271628440354,-4.428865967329102,70.64223394240142,7.8497807538813404,1.8192713919291226,10,-1.8150005340576172,0.2950000762939453,2.7725000381469727,1.2350006103515625,-0.3600006103515625,1,-0.016341597393591867,-1.2898496240601505,57.41999816894531,1.8135700615528292,56.959999084472656,-1.3855427224134682,56.83000183105469,-0.016341597393591867
8184,2017-10-04,57.1500015258789,57.47000122070313,56.83000183105469,56.90999984741211,2301100.0,0.004217214533654534,-2.20001525887641,-0.5853701653346062,44.84492915308899,48.919275662306205,-1.7019404845525585,-1.0620065202111348,1.0973456465967715,-0.44271175842004595,10.23831499213479,0.6399993896484446,-0.8415170931392808,1.0925018310546832,-2.579061120937567,4.764064783046933,-0.7432796449414383,2.9282833070508048,-4.237758441651749,55.82830556946672,-3.0944552450574037,1.8357814759961244,10,-1.410001754760735,-1.920001983642571,2.8049983978271555,0.9949989318847727,-1.220001220703118,2,-0.01994756209813009,-2.7454553020897894,56.90999984741211,-1.2898496240601505,57.41999816894531,1.8135700615528292,56.959999084472656,-0.01994756209813009
8185,2017-10-05,57.4900016784668,58.09000015258789,57.18999862670898,57.41999816894531,2947400.0,0.0059492588540690505,-2.3962155509330927,0.2916792497814598,45.3488405250216,48.64996196054213,-1.6617327898318948,-1.3549104274281092,0.8348571899391146,-0.6895860762697126,10.04539589097751,0.9399986267089915,-0.4995684068852171,1.358501815795897,-2.3682736771512154,5.085277308743009,-0.5048859306776592,3.2218895622694532,-4.181138126427037,65.31799809926595,10.580540731392624,1.8633877464735578,10,-1.6400012969970703,-2.305002212524414,1.5449981689453125,0.654998779296875,-0.8100013732910156,3,-0.002609175882753334,-2.20001525887641,57.1500015258789,-2.7454553020897894,56.90999984741211,-1.2898496240601505,57.41999816894531,-0.002609175882753334
8186,2017-10-06,58.7599983215332,58.86999893188477,57.25,57.25,4018200.0,0.022090739363155976,-1.1456963346023836,21.57032314315296,55.85062584821672,49.784089125836175,-2.4248378939658295,-2.4961316610330613,-0.3889842704565183,-1.8686647999273163,9.942123994707991,1.6199989318847727,-0.11590554054608049,2.465498542785646,-1.4264877340148558,6.357484819586148,0.5195054043853915,4.4114916811859,-4.973021109438633,94.60780555487996,37.49450302528305,1.945993138400252,10,-2.489999771118164,-3.519998550415039,-0.3749980926513672,-0.6149978637695312,-1.789997100830071,4,-0.03131382241570968,-2.3962155509330927,57.4900016784668,-2.20001525887641,57.1500015258789,-2.7454553020897894,56.90999984741211,-0.03131382241570968
8187,2017-10-09,59.040000915527344,59.459999084472656,58.58000183105469,59.0,2649100.0,0.004765190639760997,1.0,0.026490701980865863,90.56852340052423,54.74215383382591,-2.1695322231758496,-2.6704737530365605,-0.6376467856595696,-2.0358780210777923,9.933042554324418,0.8799972534179688,0.12998694279177414,2.591501045227048,-1.4841638811620115,6.667165971616107,0.5536685820325218,4.629333508421574,-4.643061097057952,84.03047119537943,20.829694617513617,2.0378324631945284,10,-2.0100021362304688,-3.5050010681152344,-0.6550006866455078,-0.8950004577636719,-1.8400001525878906,0,-0.044884848997046034,-1.1456963346023836,58.7599983215332,-2.3962155509330927,57.4900016784668,-2.20001525887641,57.1500015258789,-0.044884848997046034
8188,2017-10-10,57.16999816894531,58.540000915527344,57.0,58.43999862670898,3999700.0,-0.031673487763958064,1.095232163756348,-31.74928476063305,74.2584675987083,57.180409514416795,0.10850204881283787,-0.8121839952974241,1.2200460395864212,-0.06313416669087957,10.260957776454987,2.0400009155273438,0.3814647213850577,0.7024984359741211,-3.383399745212543,4.788396617160785,-1.340450654619211,2.745447526567453,-2.0642300532354625,12.927630910973868,-54.1985094819705,2.042949090593332,10,0.6800022125244141,-1.6349983215332031,1.2150020599365234,0.9750022888183594,0.13000106811523438,1,-0.03568300098246657,1.0,59.040000915527344,-1.1456963346023836,58.7599983215332,-2.3962155509330927,57.4900016784668,-0.03568300098246657
8189,2017-10-11,55.47000122070313,57.27999877929688,55.18999862670898,57.04999923706055,5810800.0,-0.029735823031136976,1.0490226694317024,1.2440924778402227,57.77096748651499,57.51265687617193,1.8108039550657722,0.6759548530982968,2.8509739391389317,1.71958452176586,10.511312459591576,2.090000152587905,0.6303021504653117,-0.8409986495971609,-4.821392362179061,3.1393950629847396,-2.831195505888111,1.1491982066937894,3.989997863769524,6.557437095470481,-62.23815189302122,1.9901968562909498,10,1.8549976348876882,0.06499862670897727,2.914999008178704,2.6749992370605398,-0.2200012207031321,2,0.019469947585909253,1.095232163756348,57.16999816894531,1.0,59.040000915527344,-1.1456963346023836,58.7599983215332,0.019469947585909253
8190,2017-10-12,55.13000106811523,55.599998474121094,54.43999862670898,55.47999954223633,4025900.0,-0.006129441952508974,2.93222727978071,0.2215182997052111,56.1072494809244,57.7821416299121,2.105740485779002,0.8010598376922147,3.119753900315551,2.1344629644856994,10.898041028599046,1.1599998474121165,0.854265328693721,-1.0184988021850643,-4.907556439987779,2.8705588356176506,-2.963027621086418,0.9260300167162896,4.244598007202157,13.745067300524388,-57.19122516833841,1.944528818901356,10,1.819997787475593,0.4049987792968821,3.2549991607666087,3.0149993896484446,0.7000007629394602,3,0.014511141330690869,1.0490226694317024,55.47000122070313,1.095232163756348,57.16999816894531,1.0,59.040000915527344,0.014511141330690869
8191,2017-10-13,55.099998474121094,55.34000015258789,54.02000045776367,55.290000915527344,3104400.0,-0.0005442153711744391,8.103417431796059,0.542866485013613,54.73041776166179,58.04279379228803,2.0608790340485186,0.5845913707948114,3.066725587235311,2.2431230061081635,11.24975110652623,1.3199996948242188,0.8305872617492867,-0.8730012893676786,-4.608098491172541,2.8620959124371836,-2.7405498902701098,0.9945473115347525,4.077216583251953,19.852909724184695,-51.452291182907445,1.8675486009024298,10,1.6400012969970703,0.4350013732910156,3.155001640319824,3.045001983642578,1.25,4,0.028675170141733597,2.93222727978071,55.13000106811523,1.0490226694317024,55.47000122070313,1.095232163756348,57.16999816894531,0.028675170141733597
8192,2017-10-16,54.90999984741211,55.41999816894531,54.59000015258789,54.95000076293945,2848200.0,-0.00344825103394919,-1.4411695407779734,0.21052842916800513,51.41361507504568,58.988181814411845,2.0756706485171463,0.6138934008682639,3.150753210423481,2.5295156887548274,12.101283920381391,0.8299980163574219,0.7440582014325372,-0.9409999847412109,-4.64599466377706,2.763994694294638,-2.7934973242591354,0.9114973547767136,3.957782333984376,19.69024998923952,-46.95246429615089,1.8524973395179227,10,1.8299999237060547,0.625,3.3450002670288086,3.2350006103515625,1.1500015258789134,0,0.037515960280741334,8.103417431796059,55.099998474121094,2.93222727978071,55.13000106811523,1.0490226694317024,55.47000122070313,0.037515960280741334
8193,2017-10-17,54.6500015258789,55.1500015258789,54.16999816894531,54.72000122070313,3662400.0,-0.004734990388922111,1.1075334093538156,1.7499523173759035,37.01801439582635,58.11852461916044,2.214224198220279,1.078016468381314,3.251862324223829,2.7124505502638314,10.863525313352538,0.9800033569335866,0.6539126038792915,-1.2954984664917077,-4.756945758955396,2.165948825971981,-3.026222112723552,0.4352251797401365,3.9269137520996154,19.32519608841183,-41.82522561148644,1.7307236462318456,10,2.089998245239265,0.8849983215332102,2.6174983978271555,3.4949989318847727,1.8400001525878977,1,0.046660551982840026,-1.4411695407779734,54.90999984741211,8.103417431796059,55.099998474121094,2.93222727978071,55.13000106811523,0.046660551982840026
8194,2017-10-18,55.459999084472656,55.66999816894531,54.56999969482422,54.6500015258789,2293300.0,0.014821546861443213,-1.2680352367468932,-11.571444141687126,41.87423524982444,57.732457366360755,1.2731775407022567,0.5207558479476262,2.2981384275851298,1.865722344063279,9.442682758201238,1.0999984741210938,0.5616497211247875,-0.6290008544921903,-3.72321173820567,2.4652100292212893,-2.1761062963489266,0.9181045873645459,2.843501304292971,87.27276510448817,28.41449548490221,1.5471054418567385,10,1.2800006866455078,0.07500076293945312,1.3675012588500977,2.6850013732910156,1.5400009155273438,2,0.03317706785002539,1.1075334093538156,54.6500015258789,-1.4411695407779734,54.90999984741211,8.103417431796059,55.099998474121094,0.03317706785002539
8195,2017-10-19,55.459999084472656,55.7400016784668,54.790000915527344,55.099998474121094,2349500.0,0.0,1.0652060338179075,0.44444653756310365,40.963850438047,56.07837120967523,1.067162850182477,0.6742506001096942,2.1646663065312737,1.8236690225458005,8.769646442490183,0.9500007629394531,0.6451109909920092,-0.7045007705688491,-3.649022519587021,2.240020978449323,-2.1767616450779315,0.7677601039402333,2.586491308432855,83.72079097248097,27.920163637567683,1.472260874509086,10,1.2800006866455078,0.07500076293945312,1.8100004196166992,2.6850013732910156,1.5600013732910156,3,-0.003786496356640745,-1.2680352367468932,55.459999084472656,1.1075334093538156,54.6500015258789,-1.4411695407779734,54.90999984741211,-0.003786496356640745
8196,2017-10-20,55.83000183105469,56.0099983215332,55.349998474121094,55.790000915527344,2654400.0,0.006671524570681431,2.300049591821164,0.11111346585851736,40.31670819003051,50.49483618628705,0.2657819286346026,0.4809086949571011,1.7043259448704902,1.4115811726365024,8.278698569852265,0.6599998474121094,0.6886334293605643,-0.4309980392456083,-3.183267179847377,2.32127110135616,-1.8071326095464926,0.945136531055276,1.9748991657423147,90.21758285044936,37.484704251569894,1.3761345703008854,10,0.4499988555908203,-0.2950019836425781,1.4949979782104492,2.3149986267089844,2.2199974060058594,4,0.0,1.0652060338179075,55.459999084472656,-1.2680352367468932,55.459999084472656,1.1075334093538156,54.6500015258789,0.0
8197,2017-10-23,56.02000045776367,56.4900016784668,55.93999862670898,56.0099983215332,3571700.0,0.0034031635407059113,-6.333299425257525,0.25004768262445165,44.359952734495124,47.172778979152255,-0.44438634323556414,0.4602090865939559,1.4149859111644645,1.1656449161635862,7.634506740948366,0.6599998474121094,0.6986705121967347,-0.3334995269775405,-2.9085150275669136,2.2415159736118326,-1.621007277272227,0.9540082233171461,1.5578065066913283,79.74135733958153,28.0646174727771,1.2875077502946854,10,-0.37000083923339844,-0.4850006103515625,1.422499656677246,2.125,2.8100013732910156,0,0.005890717844713844,2.300049591821164,55.83000183105469,1.0652060338179075,55.459999084472656,-1.2680352367468932,55.459999084472656,0.005890717844713844
8198,2017-10-24,56.6500015258789,57.06000137329102,56.06999969482422,56.40999984741211,3236700.0,0.011246002552074641,-1.1521729215127885,23.995041952707147,46.98067588336977,45.97385768991389,-1.291746932283523,-0.012107492545254672,0.6702836490674571,0.49286107464592277,6.918461134024251,1.0400009155273509,0.4551743604844347,0.19600143432616335,-2.2511525035517863,2.643155372204113,-1.027575534612815,1.4195784032651417,0.7143370481746203,83.53415377355982,31.044868936265445,1.2235769689389764,10,-1.1100006103515554,-1.1150016784667898,0.9074983596801829,1.4949989318847727,2.9599990844726634,1,-0.010414830303549949,-6.333299425257525,56.02000045776367,2.300049591821164,55.83000183105469,1.0652060338179075,55.459999084472656,-0.010414830303549949
8199,2017-10-25,55.16999816894531,56.70000076293945,54.86000061035156,56.63000106811523,3407100.0,-0.02612538953344057,1.2999969005629055,-6.083302868950321,37.685758911993496,43.92702540447712,0.15782243607465318,1.422700332163572,2.0721170674036458,1.9234362074541878,7.430415067094062,1.8400001525878906,-0.18409010286760719,-1.2090019226074205,-3.7194087735617387,1.3014049283468978,-2.464205348084576,0.04620150286973512,1.9936801181308184,16.739963735175987,-32.71684153544247,1.2552034254771578,10,0.37000274658203125,0.5850009918212891,1.1550016403198242,2.295001983642578,5.180000305175781,2,0.023926111171497233,-1.1521729215127885,56.6500015258789,-6.333299425257525,56.02000045776367,2.300049591821164,55.83000183105469,0.023926111171497233
8200,2017-10-26,55.95000076293945,56.47000122070313,55.02000045776367,55.06999969482422,4163600.0,0.01413816603012319,-1.9591866127418878,-0.6027392607340433,34.2665450065529,41.65326176502058,-0.551641969500082,0.6043766639589165,1.1665921708197402,1.1138467653088284,8.00305963223156,1.4500007629394602,-0.5975360946983272,-0.38499927520751953,-2.8929695137694935,2.1229709633544545,-1.638984394488503,0.8689858440734639,1.1100006103515696,49.54544429937024,5.560347495337332,1.253985119280987,10,-0.33500099182128906,-0.060001373291015625,0.3749990463256836,1.5149993896484375,6.599998474121094,3,0.01876674214017271,1.2999969005629055,55.16999816894531,-1.1521729215127885,56.6500015258789,-6.333299425257525,56.02000045776367,0.01876674214017271
8201,2017-10-27,55.20000076293945,55.5099983215332,54.25,55.31000137329102,2661400.0,-0.013404825554475974,3.941223109834545,-0.12500054185975742,29.57447887815499,39.226691076477174,0.23918834038306613,1.281462661309284,1.7965304154898831,1.81602621925974,8.759418054122543,1.7000007629394531,-0.7290707650682222,-1.046999359130858,-3.5859512668202598,1.4919525485585439,-2.3164753129755624,0.2224765947138465,1.6776005554199287,33.80783980994392,-4.900623829217487,1.2694759538447025,10,0.41499900817871094,1.3349990844726562,1.1249990463256836,2.2649993896484375,6.779998779296875,4,0.03297100850850243,-1.9591866127418878,55.95000076293945,1.2999969005629055,55.16999816894531,-1.1521729215127885,56.6500015258789,0.03297100850850243
8202,2017-10-30,55.38000106811523,55.54999923706055,54.97000122070313,55.13999938964844,2884100.0,0.0032608750486942117,-1.0000000000000244,-2.181821334442852,38.39172225847799,39.37932528343847,0.14848354388617935,0.991636460926479,1.5180063571337357,1.5930777148642008,9.287144903803195,0.5799980163574148,-0.8168647138623584,-0.7649991989135785,-3.269206113326753,1.739207715499596,-2.0171026561201657,0.48710425829300874,1.3261441986084108,40.21354148990292,-1.683484558644146,1.252103457206587,10,0.27499961853028054,1.154998779296882,0.9449987411499094,2.0849990844726634,5.590000152587905,0,0.048212317035915664,3.941223109834545,55.20000076293945,-1.9591866127418878,55.95000076293945,1.2999969005629055,55.16999816894531,0.048212317035915664
8203,2017-10-31,55.97999954223633,56.38000106811523,55.4000015258789,55.5,2195600.0,0.01083420842450189,-1.8823664708818686,1.9999841055392789,53.857775946416474,40.71082980528203,-0.27157342204520774,0.33559864671068595,0.792831670241668,0.9688317832176736,9.552475363885554,1.0,-0.8694975897653237,-0.1185007095336914,-2.597305775487385,2.360304356420002,-1.3579032425105382,1.1209018234431554,0.5649770359497097,70.61220422481483,23.2434236471275,1.2394025329768479,10,-0.3249988555908203,0.5849990844726562,0.3450002670288086,1.4850006103515625,5.510002136230469,1,0.05091108095969288,-1.0000000000000244,55.38000106811523,3.941223109834545,55.20000076293945,-1.9591866127418878,55.95000076293945,0.05091108095969288
8204,2017-11-01,56.0099983215332,56.36000061035156,55.5099983215332,56.18000030517578,2326300.0,0.000535883878924226,2.207540108106552,-0.3541711370192881,56.98410180271613,42.49085773468971,-0.24065800091153022,0.2274775369400217,0.5922255850765268,0.9306406771748144,9.837926973303853,0.8500022888183594,-0.862718202624059,-0.03150177001953125,-2.460426220455467,2.3974226804164047,-1.2459639952375028,1.1829604551984403,0.3834796894274959,79.27916007973032,26.51471525845225,1.214462225217968,11,-0.3549976348876953,0.7300014495849609,0.3150014877319336,1.4550018310546875,7.780002593994141,2,0.06427427953402254,-1.8823664708818686,55.97999954223633,-1.0000000000000244,55.38000106811523,3.941223109834545,55.20000076293945,0.06427427953402254
8205,2017-11-02,57.34000015258789,57.47000122070313,55.86999893188477,56.209999084472656,3946100.0,0.02374579308893443,1.3021562595195453,-6.646987546280713,64.73684870965394,45.20420668131453,-1.4258838374254452,-1.1745584485002283,-0.9064400442687912,-0.4115587662385849,9.72874890119029,1.6000022888183594,-0.6500956240845355,1.3060001373291001,-1.104951715383791,3.7169519900419914,0.10052421097265807,2.511476063685542,-3.3199996948242188,95.96270127851523,37.42266606099879,1.2054759263564445,11,-1.4799995422363281,-0.6000003814697266,-1.015000343322754,0.125,6.279998779296882,3,0.05249386664672606,2.207540108106552,56.0099983215332,-1.8823664708818686,55.97999954223633,-1.0000000000000244,55.38000106811523,0.05249386664672606
8206,2017-11-03,56.91999816894531,57.81999969482422,56.83000183105469,57.209999084472656,2912400.0,-0.007324764257497507,-3.2128143109913476,-0.2566377357598836,62.83522906923889,47.257015162952726,-0.9331350631579909,-0.9480811836021701,-0.6537884490772541,-0.00041269059742177205,9.297707877452666,0.9899978637695312,-0.5337451417814947,0.9779981613159165,-1.1143396349967176,3.0703359576285507,-0.06817073684040054,2.0241670594722336,-2.8309976959228536,68.4209821846849,4.761540732115726,1.0461688981563164,11,-0.8849983215332031,-0.17999839782714844,-0.6149978637695312,0.5450019836425781,6.600002288818359,4,0.09891077387959024,1.3021562595195453,57.34000015258789,2.207540108106552,56.0099983215332,-1.8823664708818686,55.97999954223633,0.09891077387959024
8207,2017-11-06,56.38999938964844,57.2599983215332,56.22000122070313,56.7599983215332,3735600.0,-0.009311292978678165,-1.9295888158778816,1.2758543579490147,60.74071946078123,48.785908893776224,-0.3856921574771732,-0.6606658830364722,-0.3030057374748054,0.5324078099094578,8.407649841504329,1.039997100830071,-0.4125299463968446,0.5804994583129854,-0.9445121083397723,2.105511024965743,-0.18200632501338987,1.3430052416393607,-2.1517589477539047,40.909033588277374,-27.186935826942282,0.7625057833263789,11,-0.3549995422363281,0.35000038146972656,-0.44749927520751953,1.0750007629394531,8.0,0,0.09913105538380362,-3.2128143109913476,56.91999816894531,1.3021562595195453,57.34000015258789,2.207540108106552,56.0099983215332,0.09913105538380362
8208,2017-11-07,55.13000106811523,56.70000076293945,54.6500015258789,56.59000015258789,3493900.0,-0.022344357779236157,1.4404748388971977,3.9459548627220715,48.07018858866572,49.93973441340647,0.7107640502502122,0.4623708185980888,0.7400973522511549,1.802300067856173,8.74989874259276,2.049999237060554,-0.3381544185308485,-0.5774990081787195,-1.987953967591352,0.8329559512339131,-1.2827264878850357,0.1277284715275968,-0.7484902561035085,15.141950141757569,-48.44101231627969,0.7052274797063179,11,0.9049987792968821,1.6099987030029368,0.9124984741211009,2.3349990844726634,8.619998931884773,1,0.105931435505912,-1.9295888158778816,56.38999938964844,-3.2128143109913476,56.91999816894531,1.3021562595195453,57.34000015258789,0.105931435505912
8209,2017-11-08,56.54999923706055,56.77999877929688,54.72000122070313,55.02000045776367,3571400.0,0.02575726721265359,1.0703515276057713,-1.0479450265199959,55.466397201995576,52.29527354623343,-0.5508194659499779,-0.9197227238851013,-0.6445949187569795,0.3983181095244106,9.007164054286656,2.05999755859375,-0.284469573910755,0.788499259948729,-0.6656888483671111,2.242687368264569,0.06140520579080544,1.5155933141066527,-2.030948869736328,59.93687093560026,-1.0534017006650984,0.7270940541579217,11,-0.5149993896484375,0.1900005340576172,-0.39999961853027344,0.9150009155273438,8.770000457763672,2,0.08735636619016574,1.4404748388971977,55.13000106811523,-1.9295888158778816,56.38999938964844,-3.2128143109913476,56.91999816894531,0.08735636619016574
8210,2017-11-09,55.93000030517578,56.4900016784668,55.27000045776367,56.15999984741211,3544200.0,-0.010963730154720186,1.7415659061587851,-0.15032661813104617,50.48922926701086,54.61913470055075,0.07380548057522418,-0.2495093288328576,0.030990933982650404,1.0446223458602333,8.926360820999912,1.279998779296875,-0.31858225195661305,0.12850036621093608,-1.296261926633079,1.5532626590549512,-0.583880780211075,0.8408815126329472,-1.279998779296882,40.37853371135374,-16.215952734318947,0.7123811464220084,11,0.30500030517578125,0.8099994659423828,-0.44500064849853516,1.5349998474121094,11.080001831054688,3,0.14053281901420256,1.0703515276057713,56.54999923706055,1.4404748388971977,55.13000106811523,-1.9295888158778816,56.38999938964844,0.14053281901420256
8211,2017-11-10,56.68000030517578,57.04999923706055,56.0099983215332,56.18999862670898,3899500.0,0.013409619093647684,-1.4470543884607963,-2.13044632046841,53.061223045436996,56.249079232435086,-0.49637829317949667,-0.922360256942774,-0.655817642382587,0.321723838785573,8.500862227404163,1.1199989318847656,-0.10641741152340956,0.7995002746582003,-0.6366560983495475,2.235656647665948,0.08142208815432639,1.5175784611620742,-1.9599990844726491,77.7778264968321,23.115252121419644,0.718078186503875,11,-0.44499969482421875,0.05999946594238281,-1.1625003814697266,0.7849998474121094,9.120002746582031,4,0.1224417535169855,1.7415659061587851,55.93000030517578,1.0703515276057713,56.54999923706055,1.4404748388971977,55.13000106811523,0.1224417535169855
8212,2017-11-13,56.97000122070313,57.43000030517578,56.38000106811523,56.70000076293945,3958200.0,0.005116459314854049,-1.307691017853604,0.5510194548894196,51.53256522984649,55.99072248614954,-0.6002407139376587,-1.106867733105254,-0.8850468100286761,0.059987490904823915,8.003624820468119,1.049999237060554,0.09801111414692798,0.9865011215210018,-0.45206917106163047,2.425071414103634,0.2672159752296821,1.7057862678123215,-2.126000061035157,83.45326307700782,31.102572813416742,0.7192851462913173,11,-0.7350006103515696,-0.23000144958496804,-1.2150020599365305,0.4949989318847585,9.760002136230476,0,0.11497277684242424,-1.4470543884607963,56.68000030517578,1.7415659061587851,55.93000030517578,1.0703515276057713,56.54999923706055,0.11497277684242424
8213,2017-11-14,57.20000076293945,57.61999893188477,56.5,56.58000183105469,2942000.0,0.004037204446341702,-1.8717825825414784,2.296288447138215,61.04462947412376,56.44189222741705,-0.714076597896522,-1.1974251445728896,-1.0754945469191242,-0.13948439952667968,7.2280379356327416,1.1199989318847727,0.44502861207371325,1.0890007019042969,-0.30320178838154277,2.4812031921901365,0.39289945676137705,1.7851019470472167,-2.236959661865228,85.51729308868364,27.478084232664756,0.696101245142919,11,-0.9650001525878906,-0.9200000762939453,-0.9175014495849609,0.2649993896484375,9.880001068115234,1,0.1256992750141268,-1.307691017853604,56.97000122070313,-1.4470543884607963,56.68000030517578,1.7415659061587851,55.93000030517578,0.1256992750141268
8214,2017-11-15,57.29999923706055,57.43000030517578,56.06999969482422,57.06000137329102,5272200.0,0.0017482250487290685,4.44000244140625,0.3870939955330934,57.9318410431209,55.68578026446893,-0.6837484092986514,-1.2147904534382121,-1.1468589697727154,-0.2257873576711873,6.85276272658286,1.3600006103515625,0.6748529071006715,1.096999168395996,-0.3559266396369196,2.549924976428912,0.37053626437953824,1.823462072412454,-2.2226797922363204,86.3829828679397,26.142900377035083,0.7264629040164594,11,-1.0649986267089844,-1.3799991607666016,-0.6074991226196289,0.16500091552734375,9.810001373291016,2,0.11256545983979205,-1.8717825825414784,57.20000076293945,-1.307691017853604,56.97000122070313,-1.4470543884607963,56.68000030517578,0.11256545983979205
8215,2017-11-16,55.25,56.9000015258789,52.91999816894531,55.540000915527344,18407300.0,-0.0357766014721802,1.6445186261016433,-1.208347903487336,50.254838271898265,54.28795906476442,1.1606630162443352,0.8629114372929081,0.8972602972285557,1.8278821854980691,7.130423790580596,4.380001068115234,0.6775133559750799,-0.942500114440918,-2.420847154028259,0.5358469251464228,-1.6816736342345848,-0.2033265946472511,2.5699996948242188,49.57449899641006,-13.430383599253432,0.7391735197936687,11,0.019998550415039062,0.11999893188476562,1.1799993515014648,2.2150001525878906,12.769996643066392,3,0.18226243791537056,4.44000244140625,57.29999923706055,-1.8717825825414784,57.20000076293945,-1.307691017853604,56.97000122070313,0.18226243791537056
8216,2017-11-17,55.83000183105469,55.9900016784668,54.34000015258789,55.56999969482422,5190000.0,0.010497770697822428,4.689642471916025,-0.8965562600299913,52.20372659854013,53.33940430229319,0.4579428575818909,0.29819839290048833,0.3344382214709327,1.2455399843947106,7.6025112678041005,1.6500015258789062,0.6700824500118188,-0.36249828338623047,-1.8408453229735713,1.1158487562011103,-1.1016718031798973,0.3766752364074364,1.8919978332519563,61.91496148373834,-3.8087572168340387,0.7391735197936687,11,-0.5600032806396484,-0.4600028991699219,0.41249752044677734,1.6349983215332031,12.529998779296875,4,0.20025076013802057,1.6445186261016433,55.25,4.44000244140625,57.29999923706055,-1.8717825825414784,57.20000076293945,0.20025076013802057
8217,2017-11-20,56.349998474121094,57.02000045776367,56.0,56.0,4153900.0,0.009313928461617271,-4.828599455040872,1.3461369171630624,51.8262545485493,53.756744964502474,-0.07635407211110845,-0.2063897291606196,-0.17681146472695985,0.7183790977280253,8.142274160458882,1.1899986267089844,0.4852040213840567,0.1409984588623061,-1.3366082135449986,1.6186051312696108,-0.5978048773413462,0.8798017950659585,1.275961160278321,72.97871805090092,7.548119516520231,0.7388033362036511,11,-1.0799999237060547,-0.9799995422363281,-0.21249866485595703,1.1150016784667969,12.069999694824219,0,0.1677019491309597,4.689642471916025,55.83000183105469,1.6445186261016433,55.25,4.44000244140625,57.29999923706055,0.1677019491309597
8218,2017-11-21,56.06000137329102,56.77000045776367,55.81999969482422,56.43999862670898,3199000.0,-0.005146355078665232,-1.2093025318926207,-1.0857111716620846,50.240630853765936,53.17610425914363,0.40167745026293744,0.03914677542276479,0.09198561108394898,0.9983351467001285,9.057602368997212,0.9500007629394531,0.3265889544168772,-0.11949863433837038,-1.583529858916485,1.3445325902397443,-0.8515142466274312,0.6125169779506905,1.4718390317993126,69.62309793871128,5.698698495626971,0.7320156122890584,11,-0.7900028228759837,-0.6900024414062571,0.07749843597411399,1.404998779296868,12.409999847412088,1,0.1903318180924296,-4.828599455040872,56.349998474121094,4.689642471916025,55.83000183105469,1.6445186261016433,55.25,0.1903318180924296
8219,2017-11-22,56.4900016784668,57.1500015258789,56.34000015258789,56.540000915527344,3320000.0,0.007670358448843118,-3.628549007640203,0.13157789065794456,45.521605116925215,52.62414602024522,-0.04216233746407738,-0.3023956939455701,-0.4130057350704135,0.5305143803823853,9.254229698871747,1.0900001525878764,0.22710684271548587,0.2445014953613267,-1.1450298257070344,1.6340328164296878,-0.45026416517285384,0.9392671558955072,0.9496018819006409,84.39717911026555,23.51229001600708,0.6947656605341808,11,-1.2200031280517578,-1.1200027465820312,-0.35250186920166016,0.9749984741210938,12.670001983642592,2,0.18746680541566785,-1.2093025318926207,56.06000137329102,-4.828599455040872,56.349998474121094,4.689642471916025,55.83000183105469,0.18746680541566785
8220,2017-11-24,57.0,57.349998474121094,56.16999816894531,56.75,2718400.0,0.00902811659373004,1.4842191490386931,-5.0000762951094835,50.41754667635076,52.33040420145786,-0.42959619956598516,-0.7691311467726081,-0.9865227663251943,0.002362096535975411,9.408287084271569,1.1800003051757812,0.3681657413963748,0.7019998550415067,-0.7194976714444081,2.1234973815274216,-0.008748908201454242,1.4127486182844677,-4.0800018310546875,88.37213723286015,27.265664966713516,0.7107487632429574,11,-1.730001449584961,-1.6300010681152344,-0.8625001907348633,0.4650001525878906,11.400001525878892,4,0.17736843176055372,-3.628549007640203,56.4900016784668,-1.2093025318926207,56.06000137329102,-4.828599455040872,56.349998474121094,0.17736843176055372
8221,2017-11-27,57.02000045776367,58.349998474121094,56.79999923706055,57.54999923706055,3939600.0,0.00035088522392401345,-2.1958706937234544,-2.1199951171875,53.4729982592004,52.546007871386074,-0.4428680142780266,-0.6806900445536073,-1.0785338520350152,-0.02420425229762202,8.879046197919918,1.5499992370605469,0.3228572983887261,0.631000328063962,-0.7260998426867431,1.988100498814667,-0.047549757311387,1.309550413439311,-4.01140228271484,47.43088308022629,-15.559967048699896,0.6785500853753513,11,-1.3850021362304688,-1.3850021362304688,-0.8825006484985352,0.44499969482421875,10.259998321533217,0,0.19291469829872643,1.4842191490386931,57.0,-3.628549007640203,56.4900016784668,-1.2093025318926207,56.06000137329102,0.19291469829872643
8222,2017-11-28,58.04999923706055,58.13000106811523,56.88000106811523,56.88000106811523,2686200.0,0.01806381569673654,-1.136755480782999,-2.207548799447241,66.51584784344192,53.15392102353254,-1.4567512499274784,-1.5814867668418202,-2.1294394371738576,-1.062031417340421,8.350793248707049,1.25,0.4153894628434074,1.5274991989135742,0.06696082909296308,2.9880375687341854,0.7972300140032686,2.25776838382388,-4.827745050048826,88.14231692459863,18.309946778601912,0.7302691849103039,11,-2.4150009155273438,-2.4150009155273438,-2.1424989700317383,-0.5849990844726562,10.820003509521484,1,0.17760553848050442,-2.1958706937234544,57.02000045776367,1.4842191490386931,57.0,-3.628549007640203,56.4900016784668,0.17760553848050442
8223,2017-11-29,58.83000183105469,59.459999084472656,57.5099983215332,58.099998474121094,5281800.0,0.013436737368571094,-1.0418817006726637,0.6239354695671415,63.9024664829718,53.81732385018264,-2.214054242065174,-2.252514337666497,-2.773744129002523,-1.7872857837624423,8.517440853133348,1.9500007629394531,0.4448452706727366,2.165001678466794,0.40242577341626884,3.9275775835173192,1.2837137259415314,3.0462896309920566,-5.402637872558593,80.85115264118434,9.363600875753804,0.8812879525252628,11,-2.640003204345703,-2.640003204345703,-3.237502098083496,-1.3650016784667969,10.860000610351562,2,0.163012001349766,-1.136755480782999,58.04999923706055,-2.1958706937234544,57.02000045776367,1.4842191490386931,57.0,0.163012001349766
8224,2017-11-30,59.61000061035156,60.52000045776367,59.0,59.02000045776367,5249800.0,0.013258520398092832,-3.825390097547093,0.8082156704952813,72.00958968242166,56.2345184513519,-2.9412208665364403,-2.897539827017802,-3.400703167828901,-2.4988225908892616,8.907163636494634,1.6899986267089844,0.49935209772227296,2.765000343322754,0.5957074619962555,4.934293224649252,1.6803539026595047,3.849646783986003,-5.820678544296875,79.08047428500772,3.506739319562868,1.084646440663248,11,-2.1800003051757812,-2.8900012969970703,-4.072500228881836,-2.145000457763672,10.169998168945327,3,0.14863278845216055,-1.0418817006726637,58.83000183105469,-1.136755480782999,58.04999923706055,-2.1958706937234544,57.02000045776367,0.14863278845216055
8225,2017-12-01,60.349998474121094,60.83000183105469,58.81999969482422,59.75,5892000.0,0.012413988528646724,1.5769172457977336,1.016946303300682,71.97606103522321,58.43144449987224,-3.220360442668678,-3.584239839788296,-4.019750695746012,-3.15913321329176,9.612578579471911,2.0100021362304688,0.45461662491482,3.3544982910156236,0.6814482619935589,6.027548320037688,2.0179732765045912,4.691023305526656,-6.022222136729688,88.08925439281512,12.265801930943809,1.3365250145110337,12,-2.0249977111816406,-3.4749984741210938,-4.702498435974121,-2.884998321533203,9.989997863769517,4,0.14598186264687563,-3.825390097547093,59.61000061035156,-1.0418817006726637,58.83000183105469,-1.136755480782999,58.04999923706055,0.14598186264687563
8226,2017-12-04,62.54999923706055,62.79999923706055,60.599998474121094,60.91999816894531,6917800.0,0.03645403179061968,1.0657273800206675,2.7166753557214247,77.19299745872522,61.24997148989179,-4.880076771514517,-5.629453806106653,-6.06913131638197,-5.287560169147746,10.464147275581373,2.450000762939453,0.5062795689829187,5.272999000549319,1.6253148972266231,8.920683103872015,3.4491569488879676,7.096841052210671,-7.572000350302815,95.77702572086201,20.054563359011098,1.8238420516613496,12,-3.239999771118164,-4.690000534057617,-6.797499656677246,-5.084999084472656,9.15999984741211,0,0.09352521758868781,1.5769172457977336,60.349998474121094,-3.825390097547093,59.61000061035156,-1.0418817006726637,58.83000183105469,0.09352521758868781
8227,2017-12-05,61.97999954223633,62.68999862670898,61.540000915527344,62.4900016784668,3552500.0,-0.009112705064375115,1.5274785160343982,-0.31288454112498393,72.54718352740326,63.728477342518154,-3.8302701750731742,-4.868819626685209,-5.3607335949343025,-4.658154821102215,11.791111539888128,1.1499977111816335,0.8038635679313302,4.423499298095706,0.2440854978304543,8.602913098360958,2.33379239796308,6.513206198228332,-6.063360613442256,84.4990632720434,9.60184779807804,2.0897069001326245,12,-2.4950008392333984,-4.120000839233398,-5.904999732971191,-4.5149993896484375,11.270000457763672,1,0.0855114436302773,1.0657273800206675,62.54999923706055,1.5769172457977336,60.349998474121094,-3.825390097547093,59.61000061035156,0.0855114436302773
8228,2017-12-06,60.97000122070313,61.83000183105469,60.93999862670898,61.6500015258789,3538100.0,-0.016295552258675516,-1.405396210074823,1.333328346821819,65.94268006727931,65.99748567033528,-2.291521860096914,-3.582549390359752,-4.236371910284554,-3.605836556245926,12.166289607144236,1.0400009155273509,1.0434713881962239,3.1215009689331126,-1.158917953442696,7.401919891308921,0.9812915077452118,5.261710430121013,-4.2273590549170805,54.020145054359624,-18.621804504000075,2.140209461187903,12,-1.4850025177002024,-3.1100025177002024,-4.8750009536743235,-3.5050010681152415,11.430000305175774,2,0.12957194304920483,1.5274785160343982,61.97999954223633,1.0657273800206675,62.54999923706055,1.5769172457977336,60.349998474121094,0.12957194304920483
8229,2017-12-07,61.4900016784668,61.58000183105469,60.849998474121094,61.099998474121094,4007200.0,0.008528791985444428,1.5613995168079882,-0.5735338666427433,81.26255879244485,69.42470923879017,-2.2659769083068753,-3.9141626058812236,-4.699051569853069,-4.076710566355956,12.594343311920648,0.7300033569335938,1.2928415223179002,3.3945013046264663,-1.133393076854766,7.9223956861076985,1.1305541138858501,5.658448495367082,-4.020476664127806,67.08548469184814,-8.12427588892595,2.263947190740616,12,-1.69000244140625,-3.630002975463867,-5.380002021789551,-4.025001525878906,12.770000457763672,3,0.13335502584334802,-1.405396210074823,60.97000122070313,1.5274785160343982,61.97999954223633,1.0657273800206675,62.54999923706055,0.13335502584334802
8230,2017-12-08,63.790000915527344,64.12000274658203,61.45000076293945,61.83000183105469,4998600.0,0.03740444258055664,1.0381673165234457,5.025597386464783,84.01712115946044,72.8185006721524,-3.9130212192949116,-5.8974851885785995,-6.918980171383055,-6.3197777036628935,13.435200744838946,2.670001983642578,1.6779642639514734,5.301500511169436,0.23286327795959494,10.370137744379278,2.7671818945645157,7.835819127774357,-5.680818994461767,90.6249593605188,13.166179549034979,2.534318616604921,12,-3.289999008178711,-5.270000457763672,-7.592500686645508,-6.325000762939453,10.900001525878906,4,0.0939018306599757,1.5613995168079882,61.4900016784668,-1.405396210074823,60.97000122070313,1.5274785160343982,61.97999954223633,0.0939018306599757
8231,2017-12-11,63.61999893188477,63.72000122070313,62.9000015258789,63.59000015258789,4688100.0,-0.0026650255714479876,6.130328059176384,0.015305506790557184,82.026448804218,74.5419007789053,-3.0266378176224507,-5.460879765459595,-6.673422948261525,-6.057966803528892,14.743749594412819,0.8899993896484446,2.1298998409150087,4.784498596191412,-0.6963017994724439,10.26529899185526,2.0440983983594876,7.524898794023336,-4.669302095246891,84.70938344306914,6.407800688914776,2.7404001978319243,12,-2.8049983978271555,-5.099998474121101,-7.3199987411499094,-6.154998779296882,13.24000167846679,0,0.10562712227016302,1.0381673165234457,63.790000915527344,1.5613995168079882,61.4900016784668,-1.405396210074823,60.97000122070313,0.10562712227016302
8232,2017-12-12,63.52000045776367,64.16000366210939,63.36999893188477,63.72999954223633,3408100.0,-0.0015718087991193341,-2.0980447888462854,-7.000254323497833,83.42294684784893,76.71084304166942,-2.312282593696594,-5.106842014916637,-6.512302854493413,-5.868682928554769,16.461511589544426,0.7900047302246165,2.530617158260128,4.357000160217282,-1.4287427814161617,10.14274310185072,1.4641286894005603,7.249871631034004,-3.8456007937336096,80.66458606565844,1.2129678641158534,2.8928714708167194,12,-2.029998779296868,-4.979999542236321,-7.132500648498535,-6.055000305175781,14.539997100830078,1,0.12893574571295474,6.130328059176384,63.61999893188477,1.0381673165234457,63.790000915527344,1.5613995168079882,61.4900016784668,0.12893574571295474
8233,2017-12-13,64.38999938964844,64.70999908447266,63.47000122070313,63.75,3490000.0,0.013696456637516174,-1.066668362091998,-3.0476294277929155,84.0517299495638,78.04885862690745,-2.5822010964191406,-5.702959368089978,-7.293369222090185,-6.653969330936235,18.48497932902996,1.2399978637695241,2.9652171520769173,4.867499160766599,-1.2864683213157946,11.021466642848985,1.7905154197254092,7.944482901807788,-3.997903085925685,91.70985377654969,12.351598629596111,3.076983741041193,12,-2.625,-5.575000762939453,-8.0024995803833,-6.924999237060547,13.129997253417969,2,0.13759901684012021,-2.0980447888462854,63.52000045776367,6.130328059176384,63.61999893188477,1.0381673165234457,63.790000915527344,0.13759901684012021
8234,2017-12-14,63.75,64.80000305175781,63.66999816894531,64.76999664306639,3749400.0,-0.009939422203991022,1.0925833044878814,-1.5937462747061266,78.77238899649689,78.80400617816008,-1.4451585532758955,-4.801122033987475,-6.577777675328051,-5.9404218833275095,20.3166408678669,1.1300048828125,3.2103693875428263,3.9049997329711914,-2.4318742776210485,10.241873743563431,0.7365627276750715,7.073436738267311,-2.5806811957422653,68.65664673536153,-9.166440843538396,3.168437005296118,12,-1.0499992370605469,-4.8899993896484375,-7.362500190734863,-6.545000076293945,13.040000915527344,3,0.13568629844515923,-1.066668362091998,64.38999938964844,-2.0980447888462854,63.52000045776367,6.130328059176384,63.61999893188477,0.13568629844515923
8235,2017-12-15,65.31999969482422,65.54000091552734,64.16000366210939,64.38999938964844,6909900.0,0.024627446193321134,1.0145904916772732,-0.9117680058043555,81.25000897660657,79.25478523570244,-2.4987994469394437,-5.879464383255808,-8.06334403098132,-7.430989161327091,20.545786885165683,1.7900009155273438,3.5141881217537474,4.971499443054199,-1.4280435449336153,11.37104243104202,1.771727949060292,8.171270937048106,-3.4245440410664685,91.66661850128604,9.58606806011997,3.1997714939939095,12,-2.125,-6.090000152587891,-8.932499885559082,-8.114999771118164,10.949996948242188,4,0.13686470427394437,1.0925833044878814,63.75,-1.066668362091998,64.38999938964844,-2.0980447888462854,63.52000045776367,0.13686470427394437
8236,2017-12-18,67.01000213623047,67.13999938964844,65.62999725341797,65.65000152587889,3936400.0,0.025872664563716397,-1.1571318023781758,1.4623657678203883,82.13774670681315,80.320403366748,-3.899715495967662,-7.0504228744099535,-9.688476376220365,-9.054556863373179,20.973082619352677,1.8199996948242188,3.7543122250966974,6.10250186920166,-0.5819872259344834,12.786990964337797,2.7602573216335884,9.444746416769732,-4.385637430118798,96.55179741025596,14.608552787569224,3.3422445475680687,12,-3.015003204345703,-6.980003356933594,-10.522501945495605,-11.47500228881836,10.839996337890625,0,0.11460976063785888,1.0145904916772732,65.31999969482422,1.0925833044878814,63.75,-1.066668362091998,64.38999938964844,0.11460976063785888
8237,2017-12-19,65.80000305175781,67.27999877929689,65.77999877929689,67.08999633789061,4140500.0,-0.018056992178760778,-1.255635992336246,-0.9485240494115067,74.25192619713047,81.24365293673146,-2.3365807534294305,-5.37155574178631,-8.43535671133455,-7.793905286775129,22.227387806726895,1.5,3.946761426109809,4.420002555847169,-2.2439934838240134,11.083998595518352,1.0880045360115815,7.752000575682757,-2.27251140893879,61.15494288963974,-20.061994207397404,3.3319980198355905,12,-1.7350044250488281,-5.700004577636712,-9.31250286102295,-10.265003204345703,10.789993286132812,1,0.16808506148387314,-1.1571318023781758,67.01000213623047,1.0145904916772732,65.31999969482422,1.0925833044878814,63.75,0.16808506148387314
8238,2017-12-20,66.73000335693361,66.88999938964844,65.97000122070311,66.54000091552734,2734600.0,0.014133742584240716,2.607874816743017,-0.14728948084362697,74.5179214624061,80.49424878894936,-2.6413685143366905,-5.756330116018454,-9.25025569734111,-8.678507975603594,23.45401583997043,1.089996337890625,3.900757054910059,4.816502761840837,-1.762086082381657,11.395091606063339,1.527208339729583,8.105797183952085,-2.452010286819018,84.76467231650363,3.1420974333919958,3.28929442211125,12,-2.365003585815444,-6.630004882812507,-10.242503166198745,-11.195003509521499,9.559997558593736,2,0.16978860530033058,-1.255635992336246,65.80000305175781,-1.1571318023781758,67.01000213623047,1.0145904916772732,65.31999969482422,0.16978860530033058
8239,2017-12-21,67.08000183105469,67.30000305175781,66.11000061035156,66.73000335693361,2745600.0,0.005244994103311695,2.0126609172646237,1.8420735624797104,73.81459541793488,79.36063481766875,-2.363594288875589,-5.557193674111801,-9.423908332097824,-8.998815263555173,25.081710322344954,1.19000244140625,3.9725950342186565,4.637001228332522,-1.8069381923418177,11.08094064900687,1.4150315179953452,7.858970938669692,-2.2016076191036404,92.99359033545042,11.685491616694748,3.221969710337173,12,-1.9799995422363281,-6.970001220703125,-10.822501182556152,-11.545001983642578,5.9799957275390625,3,0.15563498102318962,2.607874816743017,66.73000335693361,-1.255635992336246,65.80000305175781,-1.1571318023781758,67.01000213623047,0.15563498102318962
8240,2017-12-22,67.11000061035156,67.26999664306639,66.87999725341797,67.13999938964844,1655000.0,0.0004472089814848701,1.6897132333598077,-0.08571117166212883,69.06355843139333,77.92031366513268,-2.093253228275472,-5.049849921070589,-9.262615916306174,-8.997050293949911,26.949783412493677,0.3899993896484233,4.220403053947507,4.161499977111816,-2.067206323729863,10.390206277953489,1.0471468266909767,7.275853127532656,-1.747284630439168,88.622647801874,8.767009980945545,3.1143531504208366,12,-1.7749996185302734,-7.0,-11.032500267028809,-11.575000762939453,5.989997863769531,4,0.14424080192427624,2.0126609172646237,67.08000183105469,2.607874816743017,66.73000335693361,-1.255635992336246,65.80000305175781,0.14424080192427624
8241,2017-12-26,68.01999664306639,68.05999755859375,66.66999816894531,66.94000244140625,1976000.0,0.013559767909977705,1.3965588682149128,-36.00127161749698,74.5528504957094,76.93474740378385,-2.5853501715168363,-5.368759127428369,-9.965835289214475,-9.874618300494973,29.736386489820404,1.3899993896484375,4.329084343699236,4.521496200561508,-1.4399179200614327,10.482910321184441,1.540789140250041,7.5022032608729745,-2.269823248784917,98.2455729410656,18.19336463851954,2.980707060311468,12,-2.2549972534179545,-6.819997787475572,-12.69999790191649,-12.484996795654283,3.220001220703139,1,0.12128786249860801,1.6897132333598077,67.11000061035156,2.0126609172646237,67.08000183105469,2.607874816743017,66.73000335693361,0.12128786249860801
8242,2017-12-27,68.36000061035156,68.55000305175781,67.73000335693361,68.09999847412111,2036300.0,0.004998588416128991,1.5624709430543025,0.24074401124634306,81.77128604856966,76.68136474811782,-2.4212166047176282,-5.1613873343946395,-10.08472327335953,-10.1893085395836,32.726325605557776,0.8199996948242045,4.190456997531214,4.346000099182135,-1.411208454838203,10.10320865320248,1.4673958221719658,7.224604376192303,-2.147862383207638,92.63556951319771,8.906700128518281,2.878604277010172,12,-2.25,-6.174999237060547,-13.04000186920166,-12.825000762939453,-0.34000396728517046,2,0.1388238411210969,1.3965588682149128,68.01999664306639,1.6897132333598077,67.11000061035156,2.0126609172646237,67.08000183105469,0.1388238411210969
8243,2017-12-28,68.41999816894531,68.72000122070311,68.08000183105469,68.56999969482422,1374700.0,0.0008776705391759787,1.8444127969077,-0.576924205522494,81.02059083782338,76.93116495270965,-2.066786322347454,-4.707441802440911,-9.90996693398948,-10.247017869936208,35.550761521795756,0.6399993896484233,4.123443051844632,3.9264978408813533,-1.6058274653369438,9.45882314709965,1.1603351877722048,6.692660493990502,-1.75,88.50563288882182,2.561130890329906,2.76616265310915,12,-1.9799957275390625,-6.149997711181648,-13.09999942779541,-12.884998321533203,1.8800048828125,3,0.1194095058110296,1.5624709430543025,68.36000061035156,1.3965588682149128,68.01999664306639,1.6897132333598077,67.11000061035156,0.1194095058110296
8244,2017-12-29,68.47000122070311,68.98000335693361,68.37999725341797,68.55999755859375,2056200.0,0.0007308250964042085,-3.4444193274937476,0.5999694827324075,76.23319095215201,76.37374072777025,-1.5386527441907987,-4.279030437838159,-9.745907568502034,-10.289947915450071,37.94270563712549,0.6000061035156392,4.072792388766068,3.5335008621215707,-1.7663595126261953,8.833361236869344,0.8835706747476877,6.183431049495454,-1.3900024414062386,77.92203502907972,-7.123477581085041,2.649930187373886,12,-1.1650009155273295,-5.895000457763651,-13.150002479553208,-12.935001373291001,2.790000915527358,4,0.11421059669062372,1.8444127969077,68.41999816894531,1.5624709430543025,68.36000061035156,1.3965588682149128,68.01999664306639,0.11421059669062372
8245,2018-01-02,69.16000366210939,69.38999938964844,67.87000274658203,68.26000213623047,3693500.0,0.010077441640203189,1.2353007175033799,-10.00042387249773,79.34324966186985,76.06324105610989,-1.817832149858745,-4.506203310953595,-10.20941620068242,-10.962246684980677,40.0857317533725,1.5199966430664062,3.9651241614087525,3.783003044128435,-1.3743451322584406,8.94035122051531,1.2043289559349972,6.361677132321873,-1.70000396728517,91.5442785176547,6.189546890419905,2.578674088193437,1,-1.575004577636733,-6.380004882812514,-13.840004920959487,-13.62500381469728,-0.37000274658204546,1,0.05639088620553445,-3.4444193274937476,68.47000122070311,1.8444127969077,68.41999816894531,1.5624709430543025,68.36000061035156,0.05639088620553445
8246,2018-01-03,68.40000152587889,69.38999938964844,68.13999938964844,69.18000030517578,3564300.0,-0.01098904129536471,1.083338631537454,-0.8666638409697813,74.1584156546074,76.05285099582956,-0.938630414086262,-3.4630128011442878,-9.239009854101042,-10.168182884576915,41.39042710511338,1.25,3.97949008554707,2.7305007934570114,-2.4153122690291298,7.8763138559431525,0.1575942622139479,5.303407324700082,-0.5540018920898291,40.36143193966193,-43.703437310470946,2.57290653124307,1,-0.7200012207031108,-5.3050022125244,-13.08000278472899,-12.865001678466783,2.3600006103515767,2,0.06871340414318516,1.2353007175033799,69.16000366210939,-3.4444193274937476,68.47000122070311,1.8444127969077,68.41999816894531,0.06871340414318516
8247,2018-01-04,67.27999877929689,69.01000213623047,66.11000061035156,68.84999847412111,5193200.0,-0.016374308795274684,2.0687732867229305,2.012823271645959,63.961341475280825,74.87989766392674,0.46196834826359634,-2.02964997379938,-7.923404508648794,-9.024915922160417,42.03381566020411,2.9000015258789062,3.7690366186643303,1.3454980850219869,-3.5395790340744355,6.230575204118409,-1.0970404745262243,3.788036644570198,2.1100006103515483,35.67068915788244,-45.4679746940757,2.442538559548213,1,0.4700012207031108,-4.144998550415053,-11.645000457763686,-11.74499893188478,3.0699996948242188,3,0.05885848924377801,1.083338631537454,68.40000152587889,1.2353007175033799,69.16000366210939,-3.4444193274937476,68.47000122070311,0.05885848924377801
8248,2018-01-05,68.87000274658203,68.97000122070311,67.45999908447266,67.90000152587889,4115000.0,0.023632639657157783,1.5812042724676623,-0.6178352925168836,72.65485799549663,74.75103795032248,-0.885693582731534,-3.159446181155431,-9.31560691491213,-10.592392660631049,43.18681305527405,1.6900024414062216,3.4285711472788165,2.5405019760131893,-1.9128660871445504,6.993870039170922,0.31381794443431943,4.767186007592059,0.5199966430664062,84.14643790880079,1.3698571620306979,2.2266840315788663,1,-1.1200027465820312,-5.420003890991211,-13.235004425048828,-13.335002899169922,1.2299957275390767,4,-0.012342181931419005,2.0687732867229305,67.27999877929689,1.083338631537454,68.40000152587889,1.2353007175033799,69.16000366210939,-0.012342181931419005
8249,2018-01-08,69.69000244140625,70.11000061035156,68.41999816894531,68.68000030517578,3617800.0,0.011906485583303095,-1.209144264763814,1.0412380053484196,70.71089252255008,74.93407507156213,-1.448897245447597,-3.5137772928758295,-9.876486109474214,-11.357085362874663,44.674242396029996,1.69000244140625,3.325107095759563,2.9505016326904325,-1.120306722180473,7.021309987561345,0.9150974552549798,4.985905810125885,-3.5800018310546875,89.50004577636719,7.523802437727227,2.0354041774354554,1,-1.5800018310546875,-5.225002288818359,-13.500003814697266,-14.15500259399414,2.8299942016601562,0,0.008753057669418807,1.5812042724676623,68.87000274658203,2.0687732867229305,67.27999877929689,1.083338631537454,68.40000152587889,0.008753057669418807
8250,2018-01-09,69.77999877929689,70.22000122070311,69.15000152587889,69.93000030517578,3177200.0,0.0012913808973720187,1.9314925326339154,-0.14851604813305438,65.47483366649766,73.92540653498305,-1.2519843994814153,-3.3012665678632658,-9.726119340485326,-11.4178340004583,45.14389631723714,1.0699996948242188,3.155027525054493,2.7409980773925895,-1.297386375870687,6.779382530655866,0.7218058507609442,4.760190304024235,-3.5899981689453284,89.29434608116551,8.783347290391617,2.0191922266316396,1,-1.6149978637695455,-5.259998321533217,-12.704998970031752,-13.714998245239272,3.5400009155273295,1,0.021209564098941813,-1.209144264763814,69.69000244140625,1.5812042724676623,68.87000274658203,2.0687732867229305,67.27999877929689,0.021209564098941813
8251,2018-01-10,70.33999633789061,70.87000274658203,69.05000305175781,69.33999633789061,2740800.0,0.008025187279880885,-1.3038166611941002,-6.666598850516882,77.3493470895249,73.43407998397808,-1.6184823009687364,-3.5120712828482823,-10.010112364245444,-11.93672770809566,45.74553671239114,1.8199996948242188,3.0031771521174875,2.9649957656860266,-0.9930656562003861,6.923057187572439,0.9859650547428203,4.944026476629233,-3.9887957031249925,88.86541657917948,5.662035841507134,1.9790307109432066,1,-1.849994659423814,-4.604995727539048,-12.739995956420884,-13.899995803832994,2.8400039672851705,2,-0.022035762056591413,1.9314925326339154,69.77999877929689,-1.209144264763814,69.69000244140625,1.5812042724676623,68.87000274658203,-0.022035762056591413
8252,2018-01-11,71.70999908447266,72.0199966430664,69.93000030517578,70.23000335693361,2805900.0,0.019476866902309764,-1.0096100942669552,1.4799957275390483,78.48966016917339,73.1528654652392,-2.752800855563464,-4.466014920334658,-11.088303244410788,-13.246385144167178,46.377819682395206,2.089996337890625,3.0293228035066875,3.9254985809326115,-0.04788843735009607,7.898885599215319,1.9388050717912648,5.912192090073958,-5.087670322998051,93.20180428584813,9.77473364206351,1.986693509141352,1,-2.645000457763672,-5.275001525878906,-13.125,-14.149999618530273,0.20999908447265625,3,-0.013247761265804958,-1.3038166611941002,70.33999633789061,1.9314925326339154,69.77999877929689,-1.209144264763814,69.69000244140625,-0.013247761265804958
8253,2018-01-12,73.25,73.44999694824219,71.73999786376953,71.79000091552734,3439900.0,0.021475400016575996,-1.1922992277709037,0.9864887156805225,81.06743826188242,73.69000405520924,-3.95111702104289,-5.595075746814601,-12.331923523260514,-14.732120879915698,47.013803065516626,1.7399978637695312,2.948869064713165,5.0224994659423885,0.6837842236798792,9.36121470820489,2.853141844811134,7.191857087073643,-6.195857807998053,96.0239165650425,13.236595613115497,2.1693576211312524,1,-3.470001220703125,-6.100002288818359,-14.57750129699707,-15.39000129699707,-2.4599990844726562,4,-0.03959046451711801,-1.0096100942669552,71.70999908447266,-1.3038166611941002,70.33999633789061,1.9314925326339154,69.77999877929689,-0.03959046451711801
8254,2018-01-16,72.4000015258789,74.11000061035156,71.80999755859375,73.77999877929688,3748100.0,-0.011604074732028624,1.2549039407301028,-0.9452041909440075,74.60463795887227,73.16349164376507,-2.77706008239106,-4.283427563680519,-11.190277840586994,-13.853644996577913,47.723447470997094,2.3000030517578125,2.7483912789848404,3.7400009155273466,-0.4410783823830968,7.92108021343779,1.6494612665721178,5.830540564482575,-4.706273858252928,66.20553538472673,-15.189170880721349,2.090539648955223,1,-2.2900009155273438,-4.920001983642578,-13.727502822875977,-14.540002822875977,-1.1100006103515625,1,-0.03176799728292379,-1.1922992277709037,73.25,-1.0096100942669552,71.70999908447266,-1.3038166611941002,70.33999633789061,-0.03176799728292379
8255,2018-01-17,74.26000213623047,74.62999725341797,72.26000213623047,72.26000213623047,3199300.0,0.025690615623629842,-1.3699951171875,-1.4492782467837615,76.66666231943788,73.44218571763511,-4.288532062395291,-5.7332726692162055,-12.773881233224586,-15.679013053740917,48.24759407775196,2.3699951171875,2.6264993372139855,5.153001403808588,0.5820405870476577,9.723962220569518,2.867520995428123,7.438481812189053,-5.7963217154774185,93.36925624264234,13.523364028861153,2.285480408380465,1,-3.890003204345703,-6.220003128051758,-15.43000316619873,-16.40000343322754,-1.0900039672851562,2,-0.02343126101682591,1.2549039407301028,72.4000015258789,-1.1922992277709037,73.25,-1.0096100942669552,71.70999908447266,-0.02343126101682591
8256,2018-01-18,74.69000244140625,74.75,73.9000015258789,74.2699966430664,2737600.0,0.005790469873498516,2.148137159326919,0.21000289916992188,76.84477202427945,74.87367800085718,-4.171100996072283,-5.85878894152026,-12.903248976883155,-16.066738645975867,48.28068771610475,0.8499984741210938,2.6690339537894374,5.199001693725592,0.1089002992139001,10.289103088237283,2.653950996469746,7.744052390981437,-5.36303766408011,98.75523729476215,19.679197717363664,2.545050697255844,1,-3.585002899169922,-5.865001678466797,-15.180001258850098,-16.170001983642578,-2.1200027465820312,3,-0.01834251843353185,-1.3699951171875,74.26000213623047,1.2549039407301028,72.4000015258789,-1.1922992277709037,73.25,-0.01834251843353185
8257,2018-01-19,76.86000061035156,77.06999969482422,74.77999877929688,75.0999984741211,3445700.0,0.029053395340931543,1.1009179770208268,4.190423425550853,80.35970101575167,75.72977166977441,-5.407973167819492,-7.544527423111859,-14.724114565000512,-18.182532182791874,48.489440314377866,2.3799972534179688,2.682685726475455,6.815999984741211,1.0553184522290309,12.576681517253391,3.935659218485128,9.696340750997294,-6.665350197397601,96.06005605384375,17.425931894243647,2.8803407662560896,1,-4.115001678466797,-6.64000129699707,-17.192500114440918,-18.34000015258789,-5.370002746582031,4,-0.047879264584342884,2.148137159326919,74.69000244140625,-1.3699951171875,74.26000213623047,1.2549039407301028,72.4000015258789,-0.047879264584342884
8258,2018-01-22,78.05999755859375,78.11000061035156,76.55000305175781,76.94999694824219,2271500.0,0.015612762668656188,1.578494054149485,0.6306813994720118,81.86044648931329,76.96861099941476,-5.774532099914168,-8.276530252852027,-15.513216779057743,-19.330376604839756,48.788846554902655,1.55999755859375,2.8559259188835426,7.449497222900391,0.8882700243426314,14.01072442145815,4.168883623621511,10.73011082217927,-6.627784274903135,99.20630115022149,19.636007977953355,3.280613599278881,1,-4.4799957275390625,-7.269996643066406,-18.044996261596673,-19.5199966430664,-5.6199951171875,0,-0.07865743763365618,1.1009179770208268,76.86000061035156,2.148137159326919,74.69000244140625,-1.3699951171875,74.26000213623047,-0.07865743763365618
8259,2018-01-23,77.5199966430664,78.58999633789062,77.19999694824219,78.02999877929688,2512800.0,-0.006917767517504836,-1.417387035353904,-0.4594611313492336,78.05366484841315,78.36625890851649,-4.477947198136945,-7.287945183569832,-14.605902016784611,-18.6218785091882,49.00541306817716,1.3899993896484375,3.274625992640935,6.387496566772455,-0.6359698305693655,13.410962964114276,2.875763368101545,9.899229765443366,-4.752225894043605,83.09635584589333,4.832465532367337,3.511733198670914,1,-3.6999969482421875,-6.3899993896484375,-17.229997634887695,-18.704998016357422,-2.2199935913085938,1,-0.08681625411475058,1.578494054149485,78.05999755859375,1.1009179770208268,76.86000061035156,2.148137159326919,74.69000244140625,-0.08681625411475058
8260,2018-01-24,76.79000091552734,77.77999877929688,76.12999725341797,77.5199966430664,2543400.0,-0.009416869958086549,1.64000244140625,1.4313581761335588,78.21117062759114,78.46201707941273,-2.960320905342712,-6.10876429900631,-13.48951436416639,-17.71266711174011,48.88087573912651,1.6500015258789062,3.4710418281103728,5.1735008239746065,-2.0150108382661074,12.36201248621532,1.5792449928542425,8.76775665509497,-2.8577850487309746,61.62052423270817,-20.55219990167715,3.594255831120358,1,-2.5300025939941406,-5.415000915527344,-16.010000228881836,-17.93000030517578,-3.75,2,-0.07162390850926359,-1.417387035353904,77.5199966430664,1.578494054149485,78.05999755859375,1.1009179770208268,76.86000061035156,-0.07162390850926359
8261,2018-01-25,76.2699966430664,76.30999755859375,75.18000030517578,76.06999969482422,3531900.0,-0.006771770624576123,7.071444141689374,-0.27397002571016493,81.49964953964317,78.79646034279827,-1.6882201851519625,-5.205910094903061,-12.60537253806303,-17.015769231507143,48.20567682980442,1.6100006103515625,3.6816185857965564,4.240996551513675,-3.0249571144589,11.50695021748625,0.6080197185273875,7.873973384499962,-1.4062246820511888,39.10758053922432,-46.92537422099287,3.63297683298629,1,-1.1049995422363281,-4.159999847412109,-15.057497024536133,-17.039997100830078,-1.2099990844726562,3,-0.04064505848385813,1.64000244140625,76.79000091552734,-1.417387035353904,77.5199966430664,1.578494054149485,78.05999755859375,-0.04064505848385813
8262,2018-01-26,77.8499984741211,77.87999725341797,76.37000274658203,76.45999908447266,3133900.0,0.02071590272186441,1.0827554274048428,6.950102998397803,81.48667316538672,78.8430419987432,-2.576630376971295,-6.364819190251708,-13.804718355252646,-18.41140675458758,47.50645838633154,1.6100006103515625,4.069230764883784,5.346498489379883,-2.146534832388568,12.839531811148333,1.5999818284956575,9.093015150264108,-2.6699981689453125,78.2991576333188,-7.6430960101567536,3.7465166608842226,1,-2.6500015258789062,-5.665000915527344,-15.837499618530273,-17.81999969482422,-1.0800018310546875,4,-0.06782272167997605,7.071444141689374,76.2699966430664,1.64000244140625,76.79000091552734,-1.417387035353904,77.5199966430664,-0.06782272167997605
8263,2018-01-29,76.58999633789062,77.87000274658203,76.48999786376953,77.43000030517578,2589800.0,-0.016184998855835797,-1.6538532076440597,-0.6043196662824524,73.46937186714679,78.7169013218848,-0.8862212737830788,-4.702455592070777,-12.178267944758687,-16.984949814981533,46.71728435567436,1.3800048828125,4.3239993150313865,3.6779964447021456,-3.7683502621848817,11.124343151589173,-0.04517690874136804,7.401169798145659,-1.4099960327148438,41.34890537078677,-42.31979683234749,3.7231733534435154,1,-1.1649971008300781,-4.30999755859375,-14.507497787475586,-16.489997863769524,-2.9499969482421875,0,-0.06658831071908566,1.0827554274048428,77.8499984741211,7.071444141689374,76.2699966430664,1.64000244140625,76.79000091552734,-0.06658831071908566
8264,2018-01-30,76.29000091552734,76.51000213623047,75.18000030517578,76.19999694824219,2962100.0,-0.003916900857910965,4.018814147317508,-0.10714707405019028,71.83099888808323,78.17960538506762,0.026372677127497468,-3.99119758035242,-11.510978594479468,-16.524941049801825,45.43654102786326,1.4099960327148438,4.480493028862568,2.9870010375976506,-4.296726977140736,10.270729052336037,-0.6548629697715427,6.628865044966844,2.2999954223632812,41.11118018389687,-40.11730428236225,3.6418640073691946,1,-0.045001983642578125,-3.94000244140625,-14.057501792907715,-16.190002441406243,-3.0400009155273438,1,-0.05046530905647817,-1.6538532076440597,76.58999633789062,1.0827554274048428,77.8499984741211,7.071444141689374,76.2699966430664,-0.05046530905647817
8265,2018-01-31,73.05999755859375,75.43000030517578,72.47000122070312,75.36000061035156,5266800.0,-0.042338488899876126,1.4262263301398304,-25.55446299906756,57.73606637485758,76.0564158684652,3.428832816515495,-0.47857224508686613,-7.877553712046918,-13.157670652628383,44.065430845959895,3.8199996948242188,4.390087400231025,-0.43800201416016193,-7.458789649964103,6.5827856216437795,-3.9483958320621326,3.0723918037418088,5.461798858642581,10.90567043529888,-66.49173588445447,3.510393817901974,1,2.470001220703125,-0.7099990844726562,-10.454996109008789,-12.949996948242188,0.7600021362304688,2,0.03065980793891465,4.018814147317508,76.29000091552734,-1.6538532076440597,76.58999633789062,1.0827554274048428,77.8499984741211,0.03065980793891465
8266,2018-02-01,73.0999984741211,74.36000061035156,72.08000183105469,72.56999969482422,3190100.0,0.0005475077588834587,-2.019876918723916,-0.23043394611664333,54.276921198918274,73.15832922215037,3.5085305547615775,-0.15642741257086357,-7.524048663273049,-13.050635143391766,42.5429502538004,2.279998779296875,4.4317593224937895,-0.6330009460449162,-7.237604645083323,5.9716027529934905,-3.9353027955641124,2.66930090347428,5.179726135253915,17.586162898225112,-55.42393542702551,3.3023018495192007,2,2.2350006103515625,-0.75,-10.377497673034668,-12.989997863769531,-1.0499954223632812,3,-0.0008207600526146663,1.4262263301398304,73.05999755859375,4.018814147317508,76.29000091552734,-1.6538532076440597,76.58999633789062,-0.0008207600526146663
8267,2018-02-02,71.23999786376953,72.9800033569336,71.0199966430664,72.55999755859375,5040400.0,-0.02544460532389803,-1.2272776532704488,-2.4905711982495538,43.934815409627596,68.94437021329641,5.01486441401012,2.124375598884029,-5.3008058284264905,-11.060266052055987,42.83239660854319,2.0800018310546875,4.236782266690213,-2.6910015106201115,-8.690799971324878,3.3087969500846555,-5.690900740972495,0.308897719732272,6.667743378906252,3.211693790903542,-64.12426546986735,2.999899230352381,2,3.5649986267089844,1.1100006103515625,-7.757498741149902,-10.75,0.279998779296875,4,0.05362155824497794,-2.019876918723916,73.0999984741211,1.4262263301398304,73.05999755859375,4.018814147317508,76.29000091552734,0.05362155824497794
8268,2018-02-05,68.01999664306639,71.94999694824219,67.98999786376953,70.54000091552734,4096000.0,-0.04519934471166975,-2.069764553503309,1.9090945871745333,38.43715861082195,64.54253618689738,7.443705803583313,5.562630356165386,-1.7381409072978329,-7.740549736490763,43.28711240906253,3.9599990844726562,3.9117570457078727,-5.868502426147472,-12.029135567863335,0.29213071556839054,-8.948818997005404,-2.788185855289541,9.33672503164064,0.3520981719906564,-64.35391108881139,3.080316570857933,2,4.915000915527358,4.330001831054702,-3.872495651245103,-7.2849960327148295,1.8800048828125,0,0.12863864204397824,-1.2272776532704488,71.23999786376953,-2.019876918723916,73.0999984741211,1.4262263301398304,73.05999755859375,0.12863864204397824
8269,2018-02-06,70.30000305175781,70.69999694824219,65.05000305175781,66.58000183105469,4672900.0,0.033519648944643654,1.5000033758464935,-1.4761884578355482,39.7727339900022,60.27159878272083,4.505657682710748,3.510660204376279,-3.6557870746027135,-9.935471097149538,43.54783903140122,5.649993896484375,3.3147437760193412,-3.6189960479736385,-9.697603541794507,2.45961144584723,-6.658299794884073,-0.5796923010632042,6.120046241855476,50.57804806519827,-10.068415976810464,3.039303746910433,2,1.1649971008300781,1.5199966430664062,-5.945001602172852,-9.4800033569336,-1.3100051879882812,1,0.047510614408246665,-2.069764553503309,68.01999664306639,-1.2272776532704488,71.23999786376953,-2.019876918723916,73.0999984741211,0.047510614408246665
8270,2018-02-07,71.26000213623047,72.30999755859375,69.87000274658203,70.11000061035156,3468200.0,0.013655747408230834,-1.9938637097642373,0.30914009368565265,41.37757894732806,55.813590939130265,2.9935374077655297,2.8113644443447754,-4.2512408468959535,-10.800426254233344,43.50635790821278,2.4399948120117188,2.526997304062263,-2.732997131347659,-8.632852593559647,3.166858330864329,-5.68292486245366,0.21693059975834217,3.7956416083601567,66.70247811977579,10.427219874903898,2.9499277311059977,2,0.20499801635742188,0.55999755859375,-6.320001602172852,-10.310001373291009,-1.5299987792968608,2,0.02792587432098559,1.5000033758464935,70.30000305175781,-2.069764553503309,68.01999664306639,-1.2272776532704488,71.23999786376953,0.02792587432098559
8271,2018-02-08,68.79000091552734,72.06999969482422,68.76999664306639,71.38999938964844,3850500.0,-0.03466181794355172,-1.4999956651282527,-2.260865238534362,30.014869565381716,50.094501650240815,4.795183819049299,5.438104411158392,-1.438524582545682,-8.252451574917202,43.28273644855404,3.3000030517578267,1.732933192258571,-5.125498580932614,-11.263319828400697,1.0123226665354679,-8.194409204666655,-2.0565879571985732,5.064965945923348,47.16264463859473,-3.91155935418238,3.0689106237340416,2,2.670001983642578,3.029998779296875,-3.607501983642578,-7.635002136230469,-0.26000213623045454,3,0.0731210744636217,-1.9938637097642373,71.26000213623047,1.5000033758464935,70.30000305175781,-2.069764553503309,68.01999664306639,0.0731210744636217
8272,2018-02-09,70.76000213623047,71.41000366210938,67.58000183105469,69.51000213623047,3394400.0,0.028637900777501724,2.0039194097548423,-0.48076951292156095,32.58590069927578,45.5518937426996,1.9150948640689904,3.576659832115581,-3.0690581508922037,-10.1121136325619,42.68854787118156,3.8300018310546875,0.977436132982092,-3.107997512817377,-9.331786217219246,3.115791191584492,-6.219891865018312,0.003896839383557449,2.0383690680570794,78.6501846398944,32.273726945173934,3.1118943522009337,2,0.020000457763671875,1.05999755859375,-5.372502326965332,-9.605003356933594,-0.720001220703125,4,0.01823065116707845,-1.4999956651282527,68.79000091552734,-1.9938637097642373,71.26000213623047,1.5000033758464935,70.30000305175781,0.01823065116707845
8273,2018-02-12,70.34999847412111,71.2699966430664,68.94999694824219,71.11000061035156,3257700.0,-0.005794285609545424,3.296318797374909,-0.6080017089843637,32.78926479507973,41.21392328792143,1.505153102123984,3.9613642156962072,-2.3424976892708713,-9.519745558639315,41.547876473085076,2.3199996948242188,0.15515461749609472,-3.3730010986327983,-9.78955454280316,3.043552345537563,-6.581277820717972,-0.16472437654762473,1.7200012207031108,73.00274700446224,29.97933219448025,3.2082767220851807,2,-0.10999679565431109,1.4700012207031108,-4.90749835968019,-9.194999694824233,-1.909996032714858,0,0.01663110439690607,2.0039194097548423,70.76000213623047,-1.4999956651282527,68.79000091552734,-1.9938637097642373,71.26000213623047,0.01663110439690607
8274,2018-02-13,70.09999847412111,70.87999725341797,69.69999694824219,70.05999755859375,2881600.0,-0.0035536603471564288,-2.105255232645686,-0.05263263564726156,33.562664819117984,38.52798978172814,0.8769869495831983,4.248016896188929,-1.7974647352470896,-9.084269099057089,40.134207946686665,1.1800003051757812,-0.8621931099636271,-3.508000946044902,-10.104316718556476,3.0883148264666715,-6.806158832300696,-0.2098430597891081,1.310005187988267,53.276932754811014,12.08518936388532,3.2981578862557877,2,-0.39499664306642046,1.7200012207031108,-4.499999046325698,-8.944999694824233,-2.849998474121108,1,-0.0028530235748299715,3.296318797374909,70.34999847412111,2.0039194097548423,70.76000213623047,-1.4999956651282527,68.79000091552734,-0.0028530235748299715
8275,2018-02-14,72.5199966430664,72.80999755859375,69.41000366210939,69.73999786376953,3602700.0,0.034522085900454025,1.0238055231356722,69.49837879074396,41.57303948697586,37.1164473692901,-1.8189475338738674,1.782360634201396,-3.9120824123670843,-11.324550975482808,38.152522744087506,3.399993896484361,-1.6709351290723333,-1.001002502441409,-7.607001768756888,5.60499676387407,-4.3040021355991485,2.3019971307163303,-7.469993591308594,94.45504488655095,50.810307259264775,3.3029996331577363,2,-3.504993438720703,-0.6999969482421875,-6.23249626159668,-11.004997253417969,-5.839996337890625,2,-0.048676212668225194,-2.105255232645686,70.09999847412111,3.296318797374909,70.34999847412111,2.0039194097548423,70.76000213623047,-0.048676212668225194
8276,2018-02-15,73.31999969482422,73.31999969482422,71.83999633789062,73.05999755859375,2283900.0,0.011031482195115405,10.38454766865225,0.09352598935177561,39.450406841504154,36.61817975060972,-2.888185078340186,0.921714675685962,-4.462036033751247,-11.93756289545157,35.94526301799543,1.4800033569335938,-2.4761622597829387,-0.1324993133544865,-6.715832522111498,6.450833895402525,-3.424165917732992,3.159167291024019,-8.114796752929692,100.0,58.22975570887647,3.291666604378509,2,-4.134998321533203,-1.5,-6.977499008178711,-11.750000000000007,-3.80999755859375,3,-0.04896339815647921,1.0238055231356722,72.5199966430664,-2.105255232645686,70.09999847412111,3.296318797374909,70.34999847412111,-0.04896339815647921
8277,2018-02-16,73.18000030517578,74.25,72.7699966430664,73.2699966430664,2165700.0,-0.0019094297631089274,-2.2527415406284583,-0.3461369171630623,41.62163702327095,36.97201068532627,-2.731279760936033,0.8135953131463936,-4.05008293610058,-11.613799169287645,32.85175328265898,1.4800033569335938,-2.8511408949284913,-0.08849868774413494,-6.473553275406061,6.2965558999177915,-3.281025981575098,3.1040286060868283,-7.650205493164066,79.81133813744994,36.41856058506853,3.1925272938309615,2,-3.529998779296875,-1.3600006103515625,-6.067499160766602,-11.28499984741211,-5.44000244140625,4,-0.06354197193888245,10.38454766865225,73.31999969482422,1.0238055231356722,72.5199966430664,-2.105255232645686,70.09999847412111,-0.06354197193888245
8278,2018-02-20,71.91999816894531,73.44000244140625,71.72000122070312,72.62999725341797,2665200.0,-0.017217848195900554,-2.0991208957378222,7.889199728721601,39.74660123509432,36.96910704589206,-0.9609372763074902,1.675945392703028,-2.4946010842426176,-10.182998515047451,29.509223221276226,1.720001220703125,-3.202933096632947,-1.0415008544921847,-7.0349603819124695,4.9519586729281,-4.038230618202334,1.9552289092179649,-5.866991045654302,51.859429875722604,7.84021897293966,2.9967297637101447,2,-1.0049972534179688,-0.09999847412109375,-4.170000076293945,-9.450000762939453,-3.3600006103515625,1,-0.02614011820469908,-2.2527415406284583,73.18000030517578,10.38454766865225,73.31999969482422,1.0238055231356722,72.5199966430664,-0.02614011820469908
8279,2018-02-21,70.79000091552734,72.9000015258789,70.73999786376953,72.23999786376953,2871600.0,-0.0157118643240719,-1.7870960120494974,2.0422518563093024,44.09163209744648,37.270668507016325,0.2747707575559559,2.398888908060769,-1.092926364090232,-8.919452934649115,26.0159479739145,2.160003662109375,-3.248751275481766,-1.834998321533206,-7.497399850683351,3.827403207616939,-4.6661990861082785,0.9962024430418666,-4.245174219633796,28.512361520078983,-18.881889193042028,2.8312007645750743,2,0.125,1.029998779296875,-2.325002670288086,-7.605003356933594,-0.8000030517578125,2,-0.033196757221762296,-2.0991208957378222,71.91999816894531,-2.2527415406284583,73.18000030517578,10.38454766865225,73.31999969482422,-0.033196757221762296
8280,2018-02-22,71.29000091552734,71.94000244140625,71.12000274658203,71.4000015258789,2477300.0,0.007063144420589085,-2.6444678037367333,0.07586264956275585,45.39909424758784,38.98002680503923,-0.24644246976060913,1.5449249121800221,-1.38398464676618,-9.284196125337672,23.344748807741183,1.1500015258789062,-2.879791844292072,-1.0599983215332003,-6.39549492751577,4.27549828444937,-3.7277466245244852,1.6077499814580847,-4.282863821387409,15.669593077469827,-34.02891098988521,2.667748302991282,2,-0.375,0.529998779296875,-2.4950008392333984,-7.775001525878906,-2.3700027465820312,3,-0.056669951797509555,-1.7870960120494974,70.79000091552734,-2.0991208957378222,71.91999816894531,-2.2527415406284583,73.18000030517578,-0.056669951797509555
8281,2018-02-23,73.16999816894531,73.31999969482422,71.62999725341797,72.08999633789062,2320400.0,0.02637112118494156,1.4492702344095534,-9.818143986683312,54.90096322509725,41.45947819679717,-1.6090026851297523,-0.6105263342912792,-3.0234060143992707,-11.018707008766214,21.116963297086354,2.029998779296875,-2.6346169552014373,0.974998855590826,-4.052216722217764,6.002214433399416,-1.5386089333134692,3.488606644495121,-5.728289300453767,69.23073579053303,13.088014361916251,2.5136077889042934,2,-1.5699996948242188,-1.3499984741210938,-3.964999198913574,-9.395000457763672,-2.8300018310547017,4,-0.0886975266663872,-2.6444678037367333,71.29000091552734,-1.7870960120494974,70.79000091552734,-2.0991208957378222,71.91999816894531,-0.0886975266663872
8282,2018-02-26,72.56999969482422,74.25,72.51000213623047,73.66999816894531,3714900.0,-0.008200061352136911,-1.85247049847724,-1.0185153788553103,63.3274783230536,44.85261303323871,-0.8104869262917731,-0.4494157170144888,-2.18161979265264,-10.282578993943588,18.15479629736219,1.7399978637695312,-2.4941818791158283,0.639000320434576,-3.6361161417458447,4.914116782614997,-1.4985579106556344,2.7765585515247864,-4.7197933584421605,52.13677257245204,-10.606082751721672,2.1375582310902135,2,-0.7399978637695312,-0.75,-2.604999542236328,-8.735000610351562,0.29000091552734375,0,-0.042166150908940825,1.4492702344095534,73.16999816894531,-2.6444678037367333,71.29000091552734,-1.7870960120494974,70.79000091552734,-0.042166150908940825
8283,2018-02-27,71.48999786376953,73.43000030517578,71.11000061035156,73.02999877929688,4393100.0,-0.014882208014281084,-1.0173950541522232,1.4000027743291326,53.74919535621383,47.09556087069381,0.5009051983086579,0.24128757218714725,-0.8954417469520024,-9.063202547116227,15.236073621041385,2.3199996948242188,-1.8817645480238525,-0.18600158691405966,-3.8567014782838385,3.484698304455719,-2.021351532598942,1.6493483587708226,-3.255803907570396,21.36750836298507,-41.14137551405202,1.8353499456848887,2,0.34000396728515625,0.3300018310546875,-0.007498741149902344,-6.494998931884766,0.6300048828125,1,-0.05245489036306805,-1.85247049847724,72.56999969482422,1.4492702344095534,73.16999816894531,-2.6444678037367333,71.29000091552734,-0.05245489036306805
8284,2018-02-28,72.44000244140625,73.93000030517578,71.63999938964844,72.0199966430664,5052500.0,0.013288636257159148,-2.8813564801344844,-0.27273087574498023,53.72004947077718,48.44522864667174,-0.0919304706915085,-1.066624444810543,-1.6033478170099755,-9.87072546257346,13.134313782509677,2.44000244140625,-1.4064681742744227,0.9565029144287109,-2.0366558000963124,3.9496616289537343,-0.5400764428337936,2.4530822716912155,-3.844860122579064,42.356754445216566,-18.81111710030276,1.4965793572625103,2,0.054996490478515625,-0.6200027465820312,-0.2550010681152344,-6.9250030517578125,-1.9500045776367188,2,-0.05356163379413026,-1.0173950541522232,71.48999786376953,-1.85247049847724,72.56999969482422,1.4492702344095534,73.16999816894531,-0.05356163379413026
8285,2018-03-01,75.30000305175781,76.02999877929688,72.7300033569336,74.44999694824219,13379800.0,0.03948095684652819,1.857141913493804,2.023796116328495,70.03076639931719,51.84304637531763,-2.811808340817848,-3.9528707728810275,-4.233638442326466,-12.5755959777455,12.749700265563913,3.589996337890625,-0.8042779759612131,3.704503250122073,0.32080494455847486,7.0882015556856715,2.012654097340274,5.396352402903872,-6.365569272060256,85.1626829427144,21.30522508246296,1.6918491527817987,3,-1.9150047302246094,-3.835002899169922,-2.8250045776367188,-9.545005798339844,-5.480003356933594,3,-0.07051799432648664,-2.8813564801344844,72.44000244140625,-1.0173950541522232,71.48999786376953,-1.85247049847724,72.56999969482422,-0.07051799432648664
8286,2018-03-02,73.04000091552734,75.18000030517578,72.2699966430664,74.8499984741211,6929000.0,-0.03001330736569885,1.3562771044145447,-2.1293936021254445,56.89237485308581,53.53979502307483,-0.6657071040901599,-1.7893340565958482,-1.8199337864240874,-10.192308862416759,12.4947869222835,3.0300064086914062,-0.22564860493613992,1.4475009918212862,-1.9306830356602234,4.825685019302796,-0.24159102191947568,3.136593005562048,-3.5379219358618457,39.2276630783688,-21.818479449236648,1.6890920137407575,3,0.3449974060058594,-1.5750007629394531,-0.2225017547607422,-7.285003662109375,-1.3199996948242188,4,-0.0564074848704742,1.857141913493804,75.30000305175781,-2.8813564801344844,72.44000244140625,-1.0173950541522232,71.48999786376953,-0.0564074848704742
8287,2018-03-05,75.05999755859375,75.51000213623047,72.5,72.86000061035156,6127400.0,0.027656032554032706,-1.061646591591984,-1.2154695666835271,62.975202998624994,56.12075077457824,-2.671967343434275,-3.6980745200125824,-3.6205785043311494,-12.080493574052817,12.854102383679466,3.0100021362304688,0.06760896878452627,3.2764976501464815,-0.4334397035320876,6.986435003825051,1.421528973307204,5.131466326985759,-5.035684994957748,80.28452069706641,19.89361374005307,1.8549686768392835,3,-1.6749992370605469,-3.5949974060058594,-1.4225006103515625,-9.305000305175781,-4.149993896484375,0,-0.06288304522017318,1.3562771044145447,73.04000091552734,1.857141913493804,75.30000305175781,-2.8813564801344844,72.44000244140625,-0.06288304522017318
8288,2018-03-06,76.7699966430664,77.31999969482422,75.37999725341797,75.37999725341797,4348200.0,0.022781763124063437,-1.7913716449860035,0.6318187808210627,67.0066240727815,58.6668609940599,-4.047257001819489,-4.9739516711647696,-5.116814039820824,-13.61754037311217,13.049923434592326,2.2600021362304688,0.4087472816209612,4.548996734619138,0.6489202197184909,8.449073249519785,2.5989584771688214,6.499034992069454,-6.265229182177535,90.31684820057785,27.82703428480003,1.9500382574503201,3,-2.5549964904785156,-5.309993743896484,-3.0774993896484375,-11.014999389648438,-5.469993591308594,1,-0.05093130394278822,-1.061646591591984,75.05999755859375,1.3562771044145447,73.04000091552734,1.857141913493804,75.30000305175781,-0.05093130394278822
8289,2018-03-07,73.63999938964844,75.37999725341797,72.88999938964844,74.79000091552734,5496700.0,-0.040771100563811946,1.1373425410203768,-0.8273395905373511,52.7559123115226,59.484285223385996,-0.5257623775131464,-1.6663343239318351,-1.8162999608528025,-10.303891665754392,11.852490315235354,3.8799972534179688,0.6290334753418563,1.2519996643066378,-2.5872954116774736,5.091294740290749,-0.6676478736854108,3.1716472022986864,-2.453708705366026,27.128750864915986,-30.023975408428598,1.9196475379920526,3,0.5750007629394531,-2.454998016357422,0.21249961853027344,-7.885002136230469,-2.5100021362304688,2,-0.02064091058751516,-1.7913716449860035,76.7699966430664,-1.061646591591984,75.05999755859375,1.3562771044145447,73.04000091552734,-0.02064091058751516
8290,2018-03-08,73.25,74.26000213623047,72.6500015258789,74.08000183105469,3638900.0,-0.005296026519294839,1.705877827358055,0.7217397650149602,49.82420967159109,58.920201495218635,0.191655646325529,-1.1801100554504558,-1.2577669833586498,-9.7252153507564,11.3285617642074,1.6100006103515625,1.008834685429079,0.7625003814697209,-3.0568009619103975,4.581801724849839,-1.1471502902203383,2.67215105315978,-1.4503384146634062,19.40599534078445,-30.991450599121087,1.909650671690058,3,0.9650001525878906,-2.0649986267089844,1.0474987030029297,-7.495002746582031,-1.339996337890625,3,-0.03767921005092789,1.1373425410203768,73.63999938964844,-1.7913716449860035,76.7699966430664,-1.061646591591984,75.05999755859375,-0.03767921005092789
8291,2018-03-09,73.81999969482422,73.95999908447266,72.19999694824219,73.87000274658203,3316000.0,0.00778156579964806,14.304650699927022,0.06024450776725802,51.57325345348318,57.61417650971081,-0.30893254519023117,-1.4271226791079528,-1.6784712268939046,-10.100829058521157,10.48094829407589,1.7600021362304688,1.3845758112344697,1.0810001373290987,-2.3564886485961267,4.518488923254324,-0.6377442556335211,2.7997445302917185,3.5,31.6406616708067,-14.414997923942202,1.718744392962615,3,0.3950004577636719,-2.634998321533203,0.11999893188476562,-8.06500244140625,-1.0699996948242188,4,-0.05418585771520201,1.705877827358055,73.25,1.1373425410203768,73.63999938964844,-1.7913716449860035,76.7699966430664,-0.05418585771520201
8292,2018-03-12,72.05000305175781,74.19999694824219,70.5999984741211,73.81999969482422,3142000.0,-0.023977196564395342,1.8458585511337078,35.39777235276167,50.311762445798344,57.232239519664645,1.541668477147951,0.4684926809348582,0.21237047954653576,-8.141731691264134,9.437042717065689,3.5999984741210938,1.679491303938903,-0.7534965515136776,-4.081294740989122,2.574301637961767,-2.417395646251393,0.9104025432240377,5.167596588134771,21.577445152383504,-22.763233225382436,1.663899094737721,3,1.9099960327148438,-0.8650016784667969,1.7924957275390625,-6.295005798339844,3.3499984741210938,0,-0.004580177891423953,14.304650699927022,73.81999969482422,1.705877827358055,73.25,1.1373425410203768,73.63999938964844,-0.004580177891423953
8293,2018-03-13,71.5199966430664,73.3499984741211,71.18000030517578,72.62000274658203,3626700.0,-0.0073560914121082455,-1.4382018619164367,0.6214735535373302,51.802458586516195,57.01917386585787,2.320391692667968,1.149586579162218,0.8576205977004463,-7.419635300024623,8.336723185525344,2.1699981689453125,1.5978654891883082,-1.3420028686523438,-4.5262374217776795,1.842231684472992,-2.9341201452150187,0.25011440791033124,5.432898950195323,19.24682853330439,-25.976716612946586,1.5921172765626708,3,2.44000244140625,-0.3349952697753906,2.0575008392333984,-5.054998397827148,1.8199996948242188,1,-0.008528985033393055,1.8458585511337078,72.05000305175781,14.304650699927022,73.81999969482422,1.705877827358055,73.25,-0.008528985033393055
8294,2018-03-14,69.90000152587889,71.9800033569336,69.75,71.95999908447266,5157400.0,-0.022650939502589673,1.1238065481813029,1.8727146622277837,46.747777942797704,54.43217514846682,3.9584731676400793,2.902650592857327,2.5747990207539715,-5.627953608906381,7.361544358153077,2.2300033569335938,1.350841603096228,-2.9519981384277543,-6.173788860557977,0.2697925837024684,-4.562893499492873,-1.3411027773626358,6.7987781826172125,3.325974608168716,-43.750772828390616,1.6108953610651142,3,3.6349983215332173,1.2849998474121236,2.74249649047853,-2.69500350952147,2.4000015258789205,2,0.02002863369553154,-1.4382018619164367,71.5199966430664,1.8458585511337078,72.05000305175781,14.304650699927022,73.81999969482422,0.02002863369553154
8295,2018-03-15,68.98999786376953,70.33999633789061,68.94000244140625,69.80999755859375,3789300.0,-0.013018650103640561,-2.043496288924794,0.3980585760421886,39.75490197911714,52.52801149580363,4.335162231737584,3.7256521004661067,3.551171131646882,-4.549812003759968,7.38263694258994,1.3999938964843608,1.3661167589788192,-3.685501861572263,-7.341397770313549,-0.02960595283097689,-5.513449815942906,-1.8575539072016198,7.291855062216811,0.9504843075084344,-41.53426563070169,1.8279479543706403,3,4.140003204345703,3.460002899169922,2.6525020599365234,-1.7849998474121094,4.510002136230469,3,0.03101898037269346,1.1238065481813029,69.90000152587889,-1.4382018619164367,71.5199966430664,1.8458585511337078,72.05000305175781,0.03101898037269346
8296,2018-03-16,69.73000335693361,70.12999725341797,68.63999938964844,69.01000213623047,5474600.0,0.010726272156513561,-1.0410835780650691,-0.8780505959303851,43.08667196588692,50.31817471438829,3.437775822291755,2.848971236612698,2.9120022782953754,-5.12157737732106,7.674779431222111,1.4899978637695312,1.3285402291173227,-2.765996551513652,-6.634972907747482,1.102979804720178,-4.700484729630574,-0.8315083733967299,5.964501530286327,19.604396509139065,-20.764708459446155,1.9344881781169172,3,3.24999618530272,2.719997406005845,1.9124965667724467,-2.350006103515639,3.4399948120117045,4,0.03126344758678412,-2.043496288924794,68.98999786376953,1.1238065481813029,69.90000152587889,-1.4382018619164367,71.5199966430664,0.03126344758678412
8297,2018-03-19,68.52999877929689,69.76000213623047,68.30000305175781,69.56999969482422,3300500.0,-0.017209300442653674,1.056328342010391,-1.444443267070693,42.83640496922214,47.6325948139928,4.038813767724093,3.8817677807366238,4.237084930957749,-3.76163637756612,8.441527636378291,1.4599990844726562,0.6904411260295547,-3.7335010528564254,-7.970750121181965,0.5037480154691139,-5.852125587019188,-1.6148765186936629,6.4590555581659,4.554374970729063,-36.639545452651106,2.1186245341627683,3,3.3100013732910014,3.920001983642564,3.110002517700181,-1.1500015258789205,5.8499984741210795,0,0.061578889477202026,-1.0410835780650691,69.73000335693361,-2.043496288924794,68.98999786376953,1.1238065481813029,69.90000152587889,0.061578889477202026
8298,2018-03-20,70.04000091552734,70.22000122070311,68.30999755859375,68.30999755859375,3979400.0,0.022034177194333093,-1.2080924345659247,-1.6634633019110376,44.34495635031778,46.698044151636715,1.6469633724925359,2.3438708993355277,2.8210276430131387,-5.1113571175243635,8.74295836913212,1.9100036621093608,0.4856725997487956,-2.1294990539550724,-6.480713354507799,2.221715246597654,-4.305106204231436,0.04610809632129076,4.146367267650845,47.28254672485462,5.978125948349934,2.1756071502763623,3,1.2400016784667969,2.770000457763672,1.260000228881836,-2.345003128051758,5.5800018310546875,1,0.07652770617202109,1.056328342010391,68.52999877929689,-1.0410835780650691,69.73000335693361,-2.043496288924794,68.98999786376953,0.07652770617202109
8299,2018-03-21,68.44000244140625,69.80999755859375,68.41000366210939,69.51999664306639,3523100.0,-0.022844067007520397,-1.456147395613772,-0.6242728936517304,32.8156355138258,44.808202578551686,2.7175513038477845,3.961915932009134,4.471880697159065,-3.335122518102139,8.691174961695832,1.6299972534179545,-0.09308906879221013,-3.611997604370117,-8.23828570391565,1.0142904951754161,-5.925141654142877,-1.2988535545973576,5.040001926001494,6.862737764879285,-27.700330284930445,2.3131440497727653,3,2.80999755859375,4.369998931884766,2.589998245239258,-0.7050037384033203,8.599998474121094,2,0.0715954664186258,-1.2080924345659247,70.04000091552734,1.056328342010391,68.52999877929689,-1.0410835780650691,69.73000335693361,0.0715954664186258
8300,2018-03-22,67.25,68.37000274658203,66.98000335693361,67.88999938964844,3187400.0,-0.017387527746292042,-1.3559457921688631,0.5925952089970903,34.6744341871063,42.9305559933987,3.315622349540277,5.0949539061264915,5.6970570026867335,-1.986468991008607,8.82372859832465,1.459999084472642,-1.0167668309000248,-4.599999999999994,-9.695396351511747,0.49539635151175787,-7.1476981757558775,-2.052301824244111,5.608404209529752,8.333235218626672,-24.580639533339937,2.5476981757558788,3,3.3400001525878906,4.900001525878906,3.512500762939453,0.7999973297119141,9.279998779296875,3,0.07509298218227234,-1.456147395613772,68.44000244140625,-1.2080924345659247,70.04000091552734,1.056328342010391,68.52999877929689,0.07509298218227234
8301,2018-03-23,66.68000030517578,68.55999755859375,66.65000152587889,67.43000030517578,3324800.0,-0.008475831893296926,-3.7160538015219857,1.1718761175881554,25.974792390033315,40.2264482094248,3.0913961026603403,5.432327781931036,6.278279167150629,-1.247546712217229,9.667426853605505,1.909996032714858,-1.440541870477091,-4.845499801635739,-10.393473390255835,0.7024737869843563,-7.619486595945787,-2.0715130073256915,5.3554277849905105,0.840302012921217,-25.00410456157956,2.7739867943100447,3,3.3199996948242188,5.305000305175781,3.7375011444091797,2.0249977111816406,8.699996948242188,4,0.10227953904635534,-1.3559457921688631,67.25,-1.456147395613772,68.44000244140625,-1.2080924345659247,70.04000091552734,0.10227953904635534
8302,2018-03-26,69.51000213623047,69.94999694824219,67.76000213623047,67.90000152587889,3501500.0,0.042441538963745584,-1.317455575918555,-2.146667480468769,30.44183864992695,37.85304599424823,-0.1528711476131548,2.488933286151237,3.4484500168306056,-3.8933287929234837,10.68539857833759,3.2699966430664062,-1.7328878013369433,-1.8624980926513643,-7.457761604479003,3.7327654191762747,-4.660129848565191,0.9351336632624623,1.6637577036498357,80.11206876286299,59.84436302359893,2.7976317559138217,3,-0.19499969482421875,2.4749984741210938,0.9924983978271484,-0.8050041198730469,6.3600006103515625,0,0.052654235652902726,-3.7160538015219857,66.68000030517578,-1.3559457921688631,67.25,-1.456147395613772,68.44000244140625,0.052654235652902726
8303,2018-03-27,67.73999786376953,69.66999816894531,67.38999938964844,69.66000366210939,3098500.0,-0.025464022702689104,1.3505204912713988,-1.1925497332082287,32.84885255369291,36.308720951014365,1.1449569296308937,4.177789714571276,5.148416498031878,-1.9571072881896612,11.226504557265818,2.279998779296875,-2.19664485735629,-3.445002365112302,-9.27028786759098,2.3802831373663764,-6.357645116351634,-0.5323596138729698,2.7099606458705523,33.030237875603994,13.067350098717437,2.9126427512393365,3,0.7550010681152202,4.245002746582031,2.9950027465820312,1.8549995422363281,7.2700042724609375,1,0.0980218423242647,-1.317455575918555,69.51000213623047,-3.7160538015219857,66.68000030517578,-1.3559457921688631,67.25,0.0980218423242647
8304,2018-03-28,68.55999755859375,69.66000366210939,67.83999633789061,68.08999633789061,3794400.0,0.012105103641622428,-2.752587698599917,-0.2447915631866987,36.69881712063604,35.96915596673868,0.12838983577347562,3.2171506920441004,4.293865636252548,-2.6049130173180686,12.025736583602075,1.920005798339858,-2.5185521546149374,-2.431002426147458,-8.338164086755356,3.4761592344604395,-5.384583256451407,0.5225784041564907,1.3899993896484375,57.87874794526267,36.28206188177367,2.953580830303946,3,-0.12499618530274859,3.4250030517578125,2.8075027465820312,1.1599998474121094,7.660003662109375,2,0.10297557525369738,1.3505204912713988,67.73999786376953,-1.317455575918555,69.51000213623047,-3.7160538015219857,66.68000030517578,0.10297557525369738
8305,2018-03-29,69.98999786376953,70.6500015258789,68.98999786376953,68.98999786376953,3783800.0,0.020857648134448237,-2.32000732421875,2.1276540484383486,39.643056969933035,35.58653207829936,-1.279383940812025,1.4429203152822936,2.785255969469574,-3.8738921646731512,12.497193018475441,2.0900039672851562,-2.833911836040784,-0.7355018615722599,-6.294256829358105,4.823253106213585,-3.5148793454651894,2.0438756223206695,-3.339996337890639,83.49990844726568,60.56407663320728,2.7793774838929246,3,-1.339996337890625,1.9950027465820312,1.37750244140625,-0.2700004577636719,5.510002136230469,3,0.10072872220227991,-2.752587698599917,68.55999755859375,1.3505204912713988,67.73999786376953,-1.317455575918555,69.51000213623047,0.10072872220227991
8306,2018-04-02,68.91999816894531,70.43000030517578,67.98999786376953,69.87000274658203,2978600.0,-0.015287894377520872,1.3574906291118574,-0.9500045776367188,41.20292103780212,35.405033863697135,-0.37589616531566605,2.306699442796031,3.748729742089722,-2.6407523553211263,13.349404265618297,2.44000244140625,-2.9421468090387037,-1.59950141906738,-7.102190594000248,3.9031877558654884,-4.350846006533814,1.1518431683990542,-2.189996643066422,46.932447138393854,22.840611108216898,2.7513445874664346,4,-0.26999664306640625,3.06500244140625,2.4475021362304688,0.7999992370605469,6.709999084472656,0,0.11041788758753279,-2.32000732421875,69.98999786376953,-2.752587698599917,68.55999755859375,1.3505204912713988,67.73999786376953,0.11041788758753279
8307,2018-04-03,70.33999633789061,70.68000030517578,69.23000335693361,69.25,2612800.0,0.020603572354491728,-1.566389845385226,-1.1473590375765799,46.841543570627145,35.68243244373151,-1.6898516440308384,0.5427889724850701,2.1665535902200475,-3.8792343896639636,14.058860044387684,1.7600021362304688,-2.776843378735151,0.05649681091307457,-5.014166443957876,5.127160065784025,-2.478834816522408,2.591828438348557,-3.5315948120117184,89.66553578509652,62.27737364508094,2.535331627435477,4,-1.674995422363267,1.6450042724609517,1.3700027465820455,-0.3199977874755717,5.880004882812514,1,0.07165199286216661,1.3574906291118574,68.91999816894531,-2.32000732421875,69.98999786376953,-2.752587698599917,68.55999755859375,0.07165199286216661
8308,2018-04-04,72.86000061035156,73.16999816894531,69.13999938964844,69.33999633789061,3825200.0,0.03582605066334765,-1.0561227865987286,3.229372567684911,57.558721520827135,38.43166422228722,-4.210556884529311,-2.408654658674635,-0.5283751609717768,-6.181107457375333,13.675755814728138,4.029998779296875,-2.681364910425245,2.77200088500976,-1.4812834758286328,7.025285245848153,0.6453587045905635,4.898643065428956,-5.896735133300794,94.18391271861144,61.11851443806295,2.126642180419194,4,-2.950000762939453,-0.875,-1.0349998474121094,-2.115001678466797,3.970001220703125,2,0.041312134381217946,-1.566389845385226,70.33999633789061,1.3574906291118574,68.91999816894531,-2.32000732421875,69.98999786376953,0.041312134381217946
8309,2018-04-05,72.12000274658203,73.1500015258789,71.93000030517578,73.05999755859375,2934800.0,-0.010156435047632972,1.1785682658837473,-0.26704365655628515,58.062858917263796,41.030378081193604,-3.23371450137482,-1.8850155509334172,0.041901327327323656,-5.24774025120999,14.360938998099437,1.220001220703125,-2.493995358286284,2.1080028533935575,-1.9267500570758784,6.1427557638629935,0.09062639815884665,4.125379308628268,-4.784333308017594,79.72981929529732,40.8422515609682,2.017376455234715,4,-2.210002899169922,-0.13500213623046875,-0.2950019836425781,-1.140005111694336,5.659996032714844,3,0.040072092063049736,-1.0561227865987286,72.86000061035156,-1.566389845385226,70.33999633789061,1.3574906291118574,68.91999816894531,0.040072092063049736
8310,2018-04-06,70.48999786376953,72.61000061035156,70.09999847412111,71.69999694824219,3203100.0,-0.022601287031838724,-1.5226179202785142,1.2872401730421161,51.87190596385096,43.90783514495112,-1.2245589783416193,-0.4979132445057246,1.5032782930861686,-3.4219816859680208,15.39161343559379,2.5100021362304545,-2.4864751534787786,0.6159980773925753,-3.1309811763850774,4.362977331170228,-1.257491549496251,2.4894877042814016,-2.8042687013822416,48.26254541919691,6.649276037919165,1.8734896268888268,4,-0.20999908447265625,1.4950027465820312,1.667501449584961,0.5400009155273438,7.760002136230469,4,0.08128817606162397,1.1785682658837473,72.12000274658203,-1.0561227865987286,72.86000061035156,-1.566389845385226,70.33999633789061,0.08128817606162397
8311,2018-04-09,69.81999969482422,71.5,69.80999755859375,70.94000244140625,3002300.0,-0.00950486862320754,-1.9648983088279581,0.9256228049710903,53.262519319490806,46.44346633045822,-0.06963396871307737,-0.15067525569685358,2.0101502220682335,-2.5701138727555133,16.337438699872557,1.69000244140625,-2.090076739446843,0.14599990844726562,-3.1088363309958424,3.4008361478903737,-1.4814182112742884,1.7734180281688197,-1.8052143920434531,16.873461815152776,-28.211888453248445,1.627418119721554,4,0.45999908447265625,2.1650009155273438,2.604999542236328,1.30999755859375,8.779998779296875,0,0.0813520528502214,-1.5226179202785142,70.48999786376953,1.1785682658837473,72.12000274658203,-1.0561227865987286,72.86000061035156,0.0813520528502214
8312,2018-04-10,71.72000122070312,72.16000366210938,70.41999816894531,70.77999877929688,2166400.0,0.027212854972552325,-1.0963875356190826,-0.8392858359275481,54.166665089825095,48.81211216780624,-1.8139342048788478,-2.1888929937321677,-0.08519864410013156,-4.279981449382987,16.58771470221721,2.3400039672851562,-1.5941524439668768,2.0625015258789006,-1.1446152406856385,5.26961829244344,0.45894314259663815,3.666059909161163,-3.395903145952488,64.01991594411419,18.418847848425386,1.6035583832822684,4,-1.2150039672851562,0.2649993896484375,0.7049980163574219,-0.345001220703125,6.790000915527344,1,0.05451751207703781,-1.9648983088279581,69.81999969482422,-1.5226179202785142,70.48999786376953,1.1785682658837473,72.12000274658203,0.05451751207703781
8313,2018-04-11,70.91000366210938,72.0999984741211,70.76000213623047,71.16999816894531,1589300.0,-0.011293886570095779,-3.785722070844687,-0.27658918252061554,56.375838661827764,50.99844789460532,-0.5665631953611978,-1.5040512043227352,0.5566315422752837,-3.286302197317468,16.851515930719472,1.339996337890625,-0.8684773541594097,1.283003616333005,-1.8605062228290024,4.426513455495012,-0.2887513032480058,2.8547585359140157,-2.29515158170706,32.93427535685651,-16.841259196177496,1.5717549195810057,4,-0.3300056457519531,1.0749969482421875,1.5149955749511719,0.9099960327148438,7.8699951171875,2,0.07488361704078073,-1.0963875356190826,71.72000122070312,-1.9648983088279581,69.81999969482422,-1.5226179202785142,70.48999786376953,0.07488361704078073
8314,2018-04-12,71.30000305175781,71.91999816894531,71.1500015258789,71.33000183105469,2537100.0,0.005499920596631291,-3.666620428168493,0.11538235811960795,60.904688891737415,53.36085144147247,-0.5889537808782705,-1.880186362780762,0.009200589227134515,-3.490083983746956,16.6006512974208,1.0099945068359375,-0.37515466130881236,1.6030029296875057,-1.6272574819617915,4.833263341336803,-0.012127276137150034,3.2181331355121614,-2.4118422060429197,53.21442389959727,-1.728791050722755,1.6151302058246502,4,-0.7200050354003906,-0.285003662109375,1.5374984741210938,0.5199966430664062,6.9499969482421875,3,0.0775595868527883,-3.785722070844687,70.91000366210938,-1.0963875356190826,71.72000122070312,-1.9648983088279581,69.81999969482422,0.0775595868527883
8315,2018-04-13,71.12999725341797,73.30000305175781,70.83000183105469,71.98999786376953,2775000.0,-0.002384372946189539,-2.383583119081959,28.667853509664294,62.24544210146206,55.698909337434685,-0.2684652063716584,-1.6249488710107727,0.12068203750979478,-3.100225997025916,15.925810841258542,2.470001220703125,0.19699077267679854,1.3259971618652315,-1.9471444086944985,4.5991387324249615,-0.31057362341464056,2.9625679471451036,-1.9849261683092436,37.82228129467779,-22.974635856692522,1.6365707852798677,4,0.09000396728515625,-0.6749954223632812,1.5700035095214844,0.69000244140625,7.170005798339844,4,0.09349081657049219,-3.666620428168493,71.30000305175781,-3.785722070844687,70.91000366210938,-1.0963875356190826,71.72000122070312,0.09349081657049219
8316,2018-04-16,71.91000366210938,72.61000061035156,71.33000183105469,71.94000244140625,2514400.0,0.01096592772121796,-1.1512540390829358,0.03488227675165451,57.44416515254276,56.87697840209198,-0.6478662298477644,-2.353949400570798,-0.7112811702986193,-3.662873510778539,15.110955425391435,1.4800033569335938,0.6915053806683886,1.9970035552978516,-1.408288617817533,5.402295728413236,0.29435746874015933,3.699649641855544,-2.4325380196687263,51.736214131310135,-6.344105538873919,1.7026460865576922,4,-0.69000244140625,-1.4850044250488281,0.7899971008300781,-0.09000396728515625,3.55999755859375,0,0.08816570734276397,-2.383583119081959,71.12999725341797,-3.666620428168493,71.30000305175781,-3.785722070844687,70.91000366210938,0.08816570734276397
8317,2018-04-17,72.75,73.33999633789062,72.02999877929688,72.8499984741211,2096500.0,0.01168121673081246,1.425934429240518,3.3334181078331637,66.49110867234057,57.869465863371246,-1.240504854593695,-3.016227277836933,-1.5345821601948444,-4.286722609307802,14.268225126810547,1.42999267578125,1.077600803627405,2.625999832153326,-0.9377511613407137,6.189750825647366,0.8441243354063062,4.407875328900346,-2.966731364813981,77.1318734937087,15.226781272033683,1.7818754967470223,4,-1.1750030517578125,-2.325000762939453,-0.049999237060546875,-0.9300003051757812,3.1999969482421875,1,0.08041235015974002,-1.1512540390829358,71.91000366210938,-2.383583119081959,71.12999725341797,-3.666620428168493,71.30000305175781,0.08041235015974002
8318,2018-04-18,75.4000015258789,75.80000305175781,74.37000274658203,74.5,4496700.0,0.03642613781276838,-1.4655261998250495,-9.000152590218967,70.09400465383776,59.20625983410169,-3.9027308366476916,-5.527478581608591,-4.032944721619401,-6.698342469927894,14.028141718155213,3.0500030517578125,1.6010025096074685,5.008001327514648,0.7352189341330586,9.280783720896238,2.8716101308238535,7.144392524205443,-5.261060120422428,91.95168153656275,28.317129115496634,2.136391196690795,4,-2.595001220703125,-4.174999237060547,-2.8275012969970703,-3.5800018310546875,-4.5,2,0.04124669161026673,1.425934429240518,72.75,-1.1512540390829358,71.91000366210938,-2.383583119081959,71.12999725341797,0.04124669161026673
8319,2018-04-19,73.33999633789062,75.33000183105469,72.91999816894531,74.83999633789062,3347900.0,-0.02732102316047358,-1.0598354134877472,-1.6666638409697792,59.490071638433605,60.05272268683309,-1.8455496674196326,-3.2480871386252375,-1.9156142091947004,-4.416380227429158,13.486324368005992,2.4800033569335938,1.8834583046917857,2.7029964447021513,-1.6595008735747996,7.065493762979102,0.5217477855636758,4.884245103840627,-2.521727534877982,50.502895177978225,-10.180170670919985,2.181248659138476,4,-0.5349960327148438,-2.1149940490722656,-0.7674961090087891,-1.5199966430664062,-4.8899993896484375,3,0.0741751119858689,-1.4655261998250495,75.4000015258789,1.425934429240518,72.75,-1.1512540390829358,71.91000366210938,0.0741751119858689
8320,2018-04-20,72.30000305175781,74.19999694824219,71.94999694824219,73.9000015258789,3407900.0,-0.014180438206478407,1.0454644763262206,1.0666656494140625,59.59138164703029,60.75592961211525,-0.5831287604854083,-1.9081961573022,-0.8601468622062924,-3.1663672642023073,12.202787170265736,2.25,1.7012370139360655,1.4105030059814396,-2.70411159475168,5.525117606714559,-0.6468042943851202,3.4678103063479995,-0.8839261388957453,21.700245096365883,-39.03999022734347,2.0573073003665576,4,0.80999755859375,-1.0750007629394531,0.05999755859375,-0.48000335693359375,-4.120002746582031,4,0.08229594325165834,-1.0598354134877472,73.33999633789062,-1.4655261998250495,75.4000015258789,1.425934429240518,72.75,0.08229594325165834
8321,2018-04-23,73.5,73.72000122070312,72.4800033569336,72.48999786376953,1947200.0,0.016597467463218996,-1.407783530736354,-0.6312519371528026,59.08046551559336,61.30190743720062,-1.3479755979486328,-2.7100016816174133,-1.9507789341301986,-4.1475538006787644,10.732356767931037,1.4199981689453125,1.584215569143467,2.2694999694824247,-1.4914337160383724,6.030433655003222,0.38903312672202617,4.149966812242823,-1.5578519504704502,40.25975570122942,-16.12673972728362,1.8804668427604019,4,-0.21999740600585938,-2.2749977111816406,-0.7099990844726562,-1.6800003051757812,-3.900001525878892,0,0.06530616396949407,1.0454644763262206,72.30000305175781,-1.0598354134877472,73.33999633789062,-1.4655261998250495,75.4000015258789,0.06530616396949407
8322,2018-04-24,73.16999816894531,74.25,72.47000122070312,73.62999725341797,2897700.0,-0.004489820830676061,1.094110572068413,-0.45544367479208053,51.019057928196446,60.70670957790824,-0.8835792913344278,-2.204783554294181,-1.5765007539482951,-3.614885239583259,10.09553263404431,1.779998779296875,1.7354755183394701,1.7564983367919922,-2.0081213578314845,5.521118031415469,-0.12581151051973904,3.6388081841037234,-1.220001220703125,31.688293158524694,-19.0943290240455,1.882309847311737,4,0.1450042724609375,-1.9449958801269531,-0.4549980163574219,-1.3499984741210938,-4.9199981689453125,1,0.03143369016420139,-1.407783530736354,73.5,1.0454644763262206,72.30000305175781,-1.0598354134877472,73.33999633789062,0.03143369016420139
8323,2018-04-25,74.37999725341797,74.62000274658203,72.83999633789062,72.88999938964844,2646900.0,0.01653681993648326,-1.2389961853122526,-3.2391322375731844,57.20661148982342,60.29581208880669,-1.7317035711100175,-3.0481024133627983,-2.7140326461016855,-4.6255784131184186,9.339415586471603,1.7800064086914062,1.9576642473161598,2.6344974517822237,-0.9320054058279226,6.20100030939237,0.8512460229771506,4.417748880587297,-1.9679995727539108,71.8933962945574,23.749077580093754,1.7832514288050747,4,-1.0649948120117188,-3.1549949645996094,-2.234996795654297,-2.55999755859375,-5.529998779296861,2,0.021107821360561774,1.094110572068413,73.16999816894531,-1.407783530736354,73.5,1.0454644763262206,72.30000305175781,0.021107821360561774
8324,2018-04-26,75.62000274658203,76.0199966430664,74.3499984741211,74.70999908447266,2615600.0,0.016671222626417626,-1.0490713697296488,0.6107415884524596,66.77567696492976,60.79917151808088,-2.5641182990446083,-3.9337564967855343,-3.8576083779808386,-5.669498387435112,8.763207020177163,1.6699981689453125,2.0668533516830507,3.521502685546878,-0.11433913764741988,7.157344508741176,1.7035817739497219,5.339423597144034,-3.1500015258789062,90.1721393986087,40.306031876515604,1.817920911597149,4,-1.9450035095214844,-4.285003662109375,-3.575000762939453,-3.8000030517578125,-5.760002136230469,3,-0.06241736378297691,-1.2389961853122526,74.37999725341797,1.094110572068413,73.16999816894531,-1.407783530736354,73.5,-0.06241736378297691
8325,2018-04-27,77.04000091552734,77.25,75.73999786376953,75.91999816894531,2450800.0,0.018778076135543387,-1.040538798991685,1.2307672960193166,72.50622622950196,62.47273385996524,-3.416949162679103,-5.057822458018137,-5.240703820099583,-6.89497877448359,8.918709146415646,1.6299972534179688,2.2457591249216478,4.589000701904297,0.4779267122948738,8.70007469151372,2.5334637070995853,6.644537696709008,-4.200004577636719,95.60671259201563,39.85015675614936,2.0555369948047146,4,-2.44000244140625,-5.090000152587891,-5.010000228881836,-5.220001220703125,-5.279998779296875,4,-0.11150056938218245,-1.0490713697296488,75.62000274658203,-1.2389961853122526,74.37999725341797,1.094110572068413,73.16999816894531,-0.11150056938218245
8326,2018-04-30,76.52999877929688,78.22000122070312,76.36000061035156,77.5,3078100.0,-0.006619965344881962,-1.839700880585193,-0.8660703946158405,66.4163636609822,62.46442885870321,-2.439189115157191,-4.161846242494306,-4.724754807399663,-6.22657745032933,8.772832036255648,1.8600006103515625,2.3125985479675393,3.698498535156247,-0.44508401844657897,7.842081088759073,1.626707258354827,5.770289811957667,-2.9844018554687466,70.60865319293478,15.240653423913642,2.071791276801414,4,-1.4449996948242188,-4.094997406005859,-5.159997940063477,-4.709999084472656,-4.970001220703125,0,-0.10910752132900803,-1.040538798991685,77.04000091552734,-1.0490713697296488,75.62000274658203,-1.2389961853122526,74.37999725341797,-0.10910752132900803
8327,2018-05-01,75.37999725341797,76.41000366210938,74.19999694824219,76.20999908447266,3648200.0,-0.015026807058959535,2.593474754993177,0.8556709139531226,64.90990553097537,61.88841784505182,-0.9799409730848225,-2.7562130438539327,-3.5775336222690015,-4.9141545695581215,8.335557848492554,2.3300018310546875,2.363645186018772,2.296496963500971,-1.8220420627989569,6.415035989800899,0.2372274503510141,4.355766476650928,2.8400039672851562,47.2118700791868,-10.539700557613386,2.0592695131499617,5,-0.2949981689453125,-2.5749969482421875,-4.3874969482421875,-3.55999755859375,-3.7199935913085938,1,-0.07667815056911242,-1.839700880585193,76.52999877929688,-1.040538798991685,77.04000091552734,-1.0490713697296488,75.62000274658203,-0.07667815056911242
8328,2018-05-02,75.87000274658203,76.31999969482422,74.91000366210938,75.52999877929688,2247900.0,0.006500471093368709,1.274191067440272,-0.40964243037043846,65.14245815846166,62.5164607917216,-1.560353420162187,-3.171772996022341,-4.024063024690221,-5.221113622708202,9.097070683854803,1.4099960327148438,2.5195657442627066,2.636002349853513,-1.6641290023438842,6.93613370205091,0.4859366737548072,4.786068025952218,2.3499984741210938,41.5423886432218,-16.089807970457514,2.1500656760987003,5,-0.785003662109375,-3.06500244140625,-5.220001220703125,-4.0500030517578125,-3.5600051879882812,2,-0.10043498709277843,2.593474754993177,75.37999725341797,-1.839700880585193,76.52999877929688,-1.040538798991685,77.04000091552734,-0.10043498709277843
8329,2018-05-03,75.01000213623047,75.55999755859375,73.94000244140625,75.55999755859375,2754300.0,-0.011335186229320504,4.890940365381681,-1.6176147200718052,62.2940476271057,62.81675701172999,-0.49008833736783686,-2.196790237427109,-3.093254460717631,-4.18951203497042,9.719691841401396,1.9300003051757812,2.448238213206693,1.6315017700195256,-2.705085595756543,5.968089135795594,-0.5367919128685088,3.79979545290756,3.129598999023443,25.0,-33.68650240751845,2.1682936828880344,5,0.33499908447265625,-1.9800033569335938,-4.770002365112305,-3.19000244140625,-1.3700027465820312,3,-0.08212243016500365,1.274191067440272,75.87000274658203,2.593474754993177,75.37999725341797,-1.839700880585193,76.52999877929688,-0.08212243016500365
8330,2018-05-04,76.22000122070312,76.68000030517578,74.68000030517578,74.8499984741211,2176800.0,0.01613116984419083,-1.3391825389389336,-2.490934816684931,63.29424976396423,63.28495526154898,-1.213133364247497,-3.1152204172729796,-4.233044350426098,-5.2558563592741905,9.807160542024706,2.0,2.0911250995374076,2.5550006866455135,-1.7349505064454434,6.84495187973647,0.4100250901000351,4.699976283190992,1.7516159667968765,53.27101470976206,-6.034626822775628,2.1449755965454758,5,-0.875,-3.115001678466797,-6.010000228881836,-4.400001525878906,-2.1699981689453125,4,-0.08344267263832106,4.890940365381681,75.01000213623047,1.274191067440272,75.87000274658203,2.593474754993177,75.37999725341797,-0.08344267263832106
8331,2018-05-07,75.5,76.69000244140625,74.87999725341797,76.37999725341797,1850100.0,-0.009446355407661144,1.413327975830201,-0.6423324738679839,58.54567438772848,64.12124597927476,-0.2007034161821366,-2.053134787034111,-3.510360053667412,-4.392214291922016,9.77535341141185,1.8100051879882812,2.0840451937440463,1.550999450683591,-2.4063403601835063,5.508339261550688,-0.4276704547499577,3.5296693561171395,2.310352597656248,56.72718394886363,-0.3101932352608543,1.978669905433551,5,0.029998779296875,-2.395000457763672,-5.182498931884766,-3.6800003051757812,-2.2399978637695312,0,-0.04953639554661626,-1.3391825389389336,76.22000122070312,4.890940365381681,75.01000213623047,1.274191067440272,75.87000274658203,-0.04953639554661626
8332,2018-05-08,75.62999725341797,75.87999725341797,75.0,75.37000274658203,2094200.0,0.0017218179260658495,1.3157989840785431,-0.2954492253539443,50.84744142742128,63.414671527896736,0.06140435917950526,-1.9765230216435583,-3.616765628903096,-4.3747598102506515,10.097014349605558,0.8799972534179688,2.17320518873818,1.485496902465826,-2.3937451765775677,5.36473898150922,-0.45412413705587085,3.425117941987523,2.0255413379882725,61.45435680042613,8.468505484259872,1.939621039521697,5,0.45000457763671875,-1.9499969482421875,-5.312496185302734,-3.80999755859375,-2.30999755859375,1,-0.053814621745742364,1.413327975830201,75.5,-1.3391825389389336,76.22000122070312,4.890940365381681,75.01000213623047,-0.053814621745742364
8333,2018-05-09,76.22000122070312,76.5199966430664,75.06999969482422,75.72000122070312,2073400.0,0.007801189854710566,1.6363800302403972,1.9231175538470568,61.90084062013705,62.87302304514199,-0.2683687817293645,-2.264416030718934,-4.141018597243431,-4.8262756413559345,10.537989793044881,1.4499969482421875,2.2201292053730413,1.8100009918212834,-1.8582524887371363,5.478254472379703,-0.024125748457933582,3.6441277321005003,1.2869159247031234,82.90904651988636,28.385995830991533,1.8341267402792119,5,-0.1399993896484375,-2.5400009155273438,-5.895000457763672,-4.400001525878906,-1.410003662109375,2,-0.05982678411916831,1.3157989840785431,75.62999725341797,1.413327975830201,75.5,-1.3391825389389336,76.22000122070312,-0.05982678411916831
8334,2018-05-10,76.83000183105469,76.97000122070312,75.93000030517578,76.66999816894531,2558600.0,0.008003156659434296,3.727250658898599,0.32000732421875,69.40871279775524,62.52885488605902,-0.769614105070275,-2.5706810284263355,-4.707450477716407,-5.2826160673892275,11.073119626230884,1.0400009155273438,2.5065210366832815,2.1435016632080135,-1.3680335559049581,5.655036882320985,0.3877340536515277,3.8992692727644993,0.5342387261915604,93.88649197914411,33.757023199577105,1.7557676095564823,5,-0.75,-2.81500244140625,-5.882501602172852,-5.010002136230469,0.2299957275390625,3,-0.05883123994192008,1.6363800302403972,76.22000122070312,1.3157989840785431,75.62999725341797,1.413327975830201,75.5,-0.05883123994192008
8335,2018-05-11,77.77999877929688,78.29000091552734,76.20999908447266,76.5199966430664,2085900.0,0.012364921587938893,-1.21277113812065,7.87483311081442,68.73902691262415,62.7869285806859,-1.7920574888172496,-3.15889013991206,-5.694141829732317,-6.096937075485187,12.201095229882249,2.0800018310546875,2.630101027763189,2.760998535156247,-0.5882063269779394,6.110203397290434,1.086396104089161,4.435600966223333,-3.839996337890625,85.04394168553505,21.475722002134475,1.674602431067092,5,-1.6649971008300781,-3.729999542236328,-6.832498550415039,-5.959999084472656,-1.3699951171875,4,-0.05322704364390407,3.727250658898599,76.83000183105469,1.6363800302403972,76.22000122070312,1.3157989840785431,75.62999725341797,-0.05322704364390407
8336,2018-05-14,78.25,78.76000213623047,77.77999877929688,77.9000015258789,2363900.0,0.006042700283870772,-2.3220229397540506,0.27777609581534474,71.97230189665481,63.57163928798362,-2.226565733078047,-3.2986865796774794,-6.123274787525332,-6.454136433254206,13.454673223053263,0.9800033569335938,2.5064144248177627,2.9139999389648494,-0.39612153241535,6.224121410345049,1.2589392032747497,4.569060674654949,-4.22299758911133,86.43612110439481,18.057238095334398,1.6550607356901026,5,-1.8999977111816406,-3.9650001525878906,-7.117500305175781,-6.430000305175781,-2.3899993896484375,0,-0.05367408240565097,-1.21277113812065,77.77999877929688,3.727250658898599,76.83000183105469,1.6363800302403972,76.22000122070312,-0.05367408240565097
8337,2018-05-15,78.5999984741211,79.08000183105469,77.41999816894531,77.9000015258789,2209300.0,0.00447282395042925,1.0,2.0,69.71960937544564,64.08021164542629,-2.3152457557295065,-3.3602271045492245,-6.492615863237958,-6.668832398261188,14.301219111440394,1.660003662109375,2.150179424303232,2.971498489379883,-0.40957763813463544,6.352574616894401,1.2809604256226237,4.662036553137142,-4.383676074218755,88.02984784978662,19.26540163786052,1.6905380637572585,5,-2.089996337890625,-3.8499984741210938,-7.467498779296875,-7.134998321533203,-1.3699951171875,1,-0.06793888602489995,-2.3220229397540506,78.25,-1.21277113812065,77.77999877929688,3.727250658898599,76.83000183105469,-0.06793888602489995
8338,2018-05-16,78.51000213623047,79.9000015258789,78.3499984741211,78.94999694824219,2976100.0,-0.0011449915984446113,-3.078943934146464,-0.628566757493188,65.13088202163712,64.39541546704089,-2.024255635987032,-3.18878150647879,-6.478533510356243,-6.4575327109598675,14.18908554861803,1.5500030517578125,1.970082049969193,2.7260021209716854,-0.8888123641494019,6.340816606092773,0.9185948784111417,4.533409363532229,-4.001858970458983,64.98743168138735,-1.0249225060330645,1.807407242560545,5,-1.220001220703125,-3.1800003051757812,-7.265003204345703,-7.045001983642578,-2.25,2,-0.06610625780394919,1.0,78.5999984741211,-2.3220229397540506,78.25,-1.21277113812065,77.77999877929688,-0.06610625780394919
8339,2018-05-17,78.77999877929688,79.58999633789062,78.62999725341797,78.87999725341797,2506500.0,0.0034390094984064756,-3.7999771119037176,0.227271939102842,60.357128260089645,64.06906863327704,-1.9034027763017178,-3.19409320185585,-6.721967331274527,-6.60901296943517,14.898240529265216,1.0799942016601562,1.9070029333379068,2.7239986419677678,-0.9349017151211001,6.382898999056636,0.8945484634233338,4.553448820512202,-3.840506944716793,69.64764212580843,7.073965648760392,1.8294501785444348,5,-1.3899993896484375,-3.414997100830078,-7.497499465942383,-7.314998626708984,-3.6699981689453125,3,-0.050393517164491586,-3.078943934146464,78.51000213623047,1.0,78.5999984741211,-2.3220229397540506,78.25,-0.050393517164491586
8340,2018-05-18,78.25,79.30999755859375,77.87000274658203,78.55000305175781,2755300.0,-0.006727580445662018,-1.7169776011976738,3.0000762951094835,60.21378619206144,64.25441438931404,-1.179168494592048,-2.3141266022418563,-6.15844392454791,-5.962855515819683,15.958193258129159,1.4399948120117188,1.7957928844184323,1.8965000152587947,-1.4289004518357302,5.22190048235332,0.23379978171153937,3.55920024880605,-2.913667390116018,33.46777046628458,-26.92918575831056,1.6627002335472592,5,-0.7999992370605469,-2.884998321533203,-7.45250129699707,-6.789997100830078,-1.7300033569335938,4,-0.015207698931709257,-3.7999771119037176,78.77999877929688,-3.078943934146464,78.51000213623047,1.0,78.5999984741211,-0.015207698931709257
8341,2018-05-21,78.30000305175781,79.38999938964844,78.13999938964844,78.88999938964844,3567200.0,0.0006390166358825056,-1.7472416915389517,1.966634453995219,69.94539562894042,66.37640930059393,-0.8830884864681252,-2.0934180688670097,-6.192025709039811,-5.909759904139605,17.088380587581327,1.25,1.8036901658232694,1.706502914428711,-1.439799169915844,4.852804998773266,0.13335187225644063,3.2796539566009812,-2.598576928594241,35.48401982409347,-25.482737299553797,1.5731510421722752,5,-0.81500244140625,-2.6850013732910156,-7.462501525878906,-7.115001678466797,-4.220001220703125,0,-0.024137922298663406,-1.7169776011976738,78.25,-3.7999771119037176,78.77999877929688,-3.078943934146464,78.51000213623047,-0.024137922298663406
8342,2018-05-22,75.47000122070312,78.9800033569336,75.1500015258789,78.93000030517578,4844100.0,-0.036143061567749935,1.1516832862926125,5.864441628303936,47.92959787703717,64.82404899580507,2.147682990183398,0.9673243386993988,-3.321087896168052,-2.997497948153409,17.391807778869904,3.8300018310546875,1.6322547275936472,-1.2384990692138729,-4.002883961849179,1.525885823421433,-2.6206915155315187,0.14369337710377295,4.430000305175781,6.736835680509869,-54.34529302114042,1.3821924463176496,5,2.0550003051757812,0.4549980163574219,-4.647500991821289,-4.284999847412109,-0.48000335693359375,1,0.005167608100441479,-1.7472416915389517,78.30000305175781,-1.7169776011976738,78.25,-3.7999771119037176,78.77999877929688,0.005167608100441479
8343,2018-05-23,75.94999694824219,76.55999755859375,74.6500015258789,75.08000183105469,4737500.0,0.006360086388966346,-1.2080933522672146,-0.25144374202055525,55.06463204990023,63.230262246043395,1.8163701119269149,0.6439979258629762,-3.7366397335471646,-3.3925652679272957,17.624398284000748,1.9099960327148438,1.6248753580384374,-0.8370033264160099,-3.405181840901278,1.7311751880692583,-2.121092583658651,0.4470859308266313,3.85500457763672,26.315724445748618,-37.705846383780624,1.2840892572426363,5,1.3250045776367188,-0.024997711181640625,-4.94999885559082,-4.764995574951172,-1.3699951171875,2,0.016853277947643575,1.1516832862926125,75.47000122070312,-1.7472416915389517,78.30000305175781,-1.7169776011976738,78.25,0.016853277947643575
8344,2018-05-24,70.9000015258789,72.86000061035156,69.70999908447266,70.88999938964844,16433300.0,-0.06649105497403396,-1.6582260551569175,0.011496772835695243,29.725591583932427,58.89543609841099,6.634414231659832,5.609873084061547,1.3726721591353908,1.7130568889853066,17.92375964061293,6.239997863769531,1.6449532520752541,-5.650998687744135,-9.30756508554282,-1.9944322899454505,-7.479281886643477,-3.8227154888447927,8.698800000000006,12.293413263323657,-50.89501883035999,1.8282831988993398,5,3.904998779296875,3.904998779296875,1.114999771118164,0.2849998474121094,3.4499969482421875,3,0.07559944280671327,-1.2080933522672146,75.94999694824219,1.1516832862926125,75.47000122070312,-1.7472416915389517,78.30000305175781,0.07559944280671327
8345,2018-05-25,68.44999694824219,71.04000091552734,68.31999969482422,71.0,8746200.0,-0.03455577609180238,1.0684381527036435,-254.94584286803968,26.262601352844044,53.816580482432016,8.517482826660142,7.7823445799268995,3.88408354322587,4.193988906068796,17.885546774044375,2.720001220703125,1.3842193433013676,-7.671503067016602,-12.805650738062937,-2.537355395970266,-10.238576902539762,-5.104429231493441,10.555476431152343,1.1743202981184273,-60.23591523883877,2.567073835523166,5,5.660003662109375,5.660003662109375,3.565004348754883,2.735004425048828,5.180000305175781,4,0.09729735513568061,-1.6582260551569175,70.9000015258789,-1.2080933522672146,75.94999694824219,1.1516832862926125,75.47000122070312,0.09729735513568061
8346,2018-05-29,68.18000030517578,69.27999877929689,67.76999664306639,68.11000061035156,4732000.0,-0.003944436159296849,-3.0266314022683733,-0.027450827863113866,25.150094056906468,48.86441211370544,8.05600679835237,7.79432491052151,4.189759444788081,4.505792019886286,17.538408828881533,1.5100021362304972,0.9376722293962132,-7.523999786376947,-13.758402068834172,-1.2895975039197225,-10.641200927605553,-4.406798645148342,9.970635179453126,3.6574791842202843,-55.36169906504824,3.117201141228611,5,5.654998779296875,5.654998779296875,3.9875011444091797,3.0050010681152344,5.55999755859375,1,0.12232320769375993,1.0684381527036435,68.44999694824219,-1.6582260551569175,70.9000015258789,-1.2080933522672146,75.94999694824219,0.12232320769375993
8347,2018-05-30,69.59999847412111,69.88999938964844,67.55000305175781,68.47000122070311,4777300.0,0.020827195109847096,1.7368392873873995,16.142888283379154,29.077088307676192,44.85843503437645,5.8391509743257615,6.238976878267678,2.8613623190373545,3.1541652197433194,18.29508825359527,2.339996337890625,0.42714637105792974,-5.8150016784667855,-12.62220150086408,0.9921981439305085,-9.21860158966544,-2.4114017672681314,7.5125731263515405,22.75246029071329,-31.87150147084557,3.4035999111986484,5,3.970001220703111,4.125003814697251,2.652503967285142,2.3850021362304545,4.680000305175767,2,0.06436786573493025,-3.0266314022683733,68.18000030517578,1.0684381527036435,68.44999694824219,-1.6582260551569175,70.9000015258789,0.06436786573493025
8348,2018-05-31,68.25,69.52999877929689,68.19999694824219,69.44999694824219,5613400.0,-0.019396530225831432,-1.046151859807292,-1.0619467831558496,24.094169680495767,40.82921741442157,6.236555883742696,7.366518742866106,4.240484021486452,4.5399911772233565,19.092659574664186,1.4000015258789205,-0.2550833847653138,-6.784000015258783,-14.300050664759908,0.7320506342423414,-10.542025340009346,-3.025974690508221,7.715063374626865,13.182622788767686,-34.96815275308941,3.7580253247505655,5,5.220001220703125,5.475002288818359,4.020002365112305,3.7350006103515625,6.959999084472656,3,0.09875454745449863,1.7368392873873995,69.59999847412111,-3.0266314022683733,68.18000030517578,1.0684381527036435,68.44999694824219,0.09875454745449863
8349,2018-06-01,68.84999847412111,69.43000030517578,67.91000366210939,68.5,3602200.0,0.00879118643400889,1.0132377386708515,-0.2916661368462664,22.455246096461934,36.63382407046607,4.559317886172508,6.620818938622605,3.7287618928306046,3.966579818925382,20.4819441052668,1.519996643066392,-0.9610962173099011,-5.876001358032212,-13.884895747786132,2.132893031721707,-9.880448552909172,-1.8715541631552526,6.1052576617614704,37.24917530348217,-5.977307089871282,4.00444719487696,6,4.620002746582017,4.875003814697251,3.4200038909911967,3.1350021362304545,6.860000610351548,4,0.08322445147311575,-1.046151859807292,68.25,1.7368392873873995,69.59999847412111,-3.0266314022683733,68.18000030517578,0.08322445147311575
8350,2018-06-04,69.86000061035156,70.05999755859375,68.63999938964844,68.94000244140625,3260900.0,0.014669602884742172,1.151525310090513,2.6285776566756427,24.955202887421052,31.634913765852804,2.496579182181435,5.386057081057757,2.858955686958268,2.987870844407581,21.32402133666091,1.4199981689453125,-1.6210643214717493,-4.547999191284177,-12.808237206002062,3.712238823433708,-8.67811819864312,-0.4178801839252344,4.206625155436043,92.0319766558254,52.02933471887553,4.1301190073589416,6,3.4050025939941406,3.865001678466797,2.644998550415039,2.125,4.4199981689453125,0,0.06427136880248208,1.0132377386708515,68.84999847412111,-1.046151859807292,68.25,1.7368392873873995,69.59999847412111,0.06427136880248208
8351,2018-06-05,71.76000213623047,71.86000061035156,69.31999969482422,69.47000122070311,4834300.0,0.02719727325048682,1.0401631282382824,2.4891363839915237,31.31147294940085,29.788455440559883,-0.4790596389654951,3.363970534292889,1.1424944167396518,1.1215870264804408,21.854574471962394,2.5400009155273438,-2.2510408830337383,-2.4609977722167997,-10.786226712147325,5.864231167713726,-6.6236122421820625,1.701616697748463,1.5246289038735625,97.67984847412023,61.1187822956834,4.16261446996526,6,0.2949981689453125,1.9650001525878906,1.5149974822998047,0.22499847412109375,2.9300003051757812,1,0.026059017022288744,1.151525310090513,69.86000061035156,1.0132377386708515,68.84999847412111,-1.046151859807292,68.25,0.026059017022288744
8352,2018-06-06,71.55999755859375,72.08000183105469,70.75,71.75,3071500.0,-0.0027871317124130712,2.1293936021254445,-0.08297046525961535,31.12437241896619,27.128426592678323,-0.9968451570136665,3.418705869986752,1.4362660061045176,1.3326135664328262,22.373297068032855,1.3300018310546875,-2.912451753113217,-2.4575023651123047,-10.836514245025711,5.921509514801102,-6.647008305069008,1.7320035748443985,1.0364781229087328,87.52986808642987,52.31054085610259,4.189505939956702,6,-1.3549957275390625,2.1650047302246094,2.200002670288086,0.8750038146972656,4.319999694824219,2,0.030463951642686782,1.0401631282382824,71.76000213623047,1.151525310090513,69.86000061035156,1.0132377386708515,68.84999847412111,0.030463951642686782
8353,2018-06-07,71.66000366210938,72.66999816894531,71.3499984741211,71.87000274658203,3425100.0,0.0013975140710944522,-2.1806859023264793,1.1052441374879538,30.482475403157352,27.212524794814428,-1.9773186061428305,3.1194983841693045,1.490183524715107,1.2197334293336155,22.518842257886007,1.3199996948242188,-3.722960212465864,-2.1294963836669893,-10.504325062777767,6.245332295443788,-6.316910723222378,2.0579179558883993,-4.1100006103515625,78.78160352106575,45.93781537841843,4.187414339555386,6,-1.5500030517578125,2.0649986267089844,2.2849960327148438,0.7749977111816406,3.8199996948242188,3,0.036561470601387036,2.1293936021254445,71.55999755859375,1.0401631282382824,71.76000213623047,1.151525310090513,69.86000061035156,0.036561470601387036
8354,2018-06-08,72.30999755859375,72.54000091552734,70.91000366210938,71.26000213623047,2816400.0,0.009070525582851152,1.1589337052026334,-5.0,33.823523300818394,28.052627233478244,-2.689053800125805,2.227731578595794,0.9784047224085839,0.5740865343827579,22.53828358720562,1.6299972534179688,-4.162601990917707,-1.253502273559576,-9.526185192830852,7.0191806457117,-5.389843733195221,2.882839186076069,-4.657594604492189,91.06697966756275,55.89372060988761,4.1363414596356405,6,-2.1999969482421875,1.4150047302246094,1.6350021362304688,0.12500381469726562,4.25,4,0.04010512548460521,-2.1806859023264793,71.66000366210938,2.1293936021254445,71.55999755859375,1.0401631282382824,71.76000213623047,0.04010512548460521
8355,2018-06-11,73.63999938964844,74.2300033569336,72.33999633789062,72.44999694824219,3999800.0,0.0183930559529748,-1.6808540570958597,1.133340599455041,38.13644652004039,29.49555528493757,-3.5821317743959327,0.6025622707787477,-0.24117781816939043,-0.7734891741249328,21.701992758303177,1.9200057983398438,-4.739190992538724,0.2834995269775362,-7.748634643203914,8.315633697158987,-3.732567558113189,4.299566612068261,-5.887244531250005,87.98363488324394,50.666519001897115,4.016067085090727,6,-2.7499961853027344,0.08500289916992188,0.5475006103515625,-1.2049980163574219,2.7099990844726562,0,0.028109719065467553,1.1589337052026334,72.30999755859375,-2.1806859023264793,71.66000366210938,2.1293936021254445,71.55999755859375,0.028109719065467553
8356,2018-06-12,74.05000305175781,74.25,72.91999816894531,74.05000305175781,3238900.0,0.005567676066100091,5.650110627908751,0.0,45.87689294923485,31.362200245110753,-3.43291829645122,-0.14569788795351712,-0.49922673911731863,-1.205726854692088,20.6318821261997,1.3300018310546875,-4.56206479207583,0.9035030364990178,-6.802949573155004,8.60995564615304,-2.949723268327986,4.756729341326022,-6.038158253417976,94.28580147879464,50.906959521861694,3.853226304827009,6,-2.970001220703125,-0.3250007629394531,0.17499732971191406,-1.6150016784667969,3.9300003051757812,1,0.003105951628095127,-1.6808540570958597,73.63999938964844,1.1589337052026334,72.30999755859375,-2.1806859023264793,71.66000366210938,0.003105951628095127
8357,2018-06-13,73.26000213623047,73.73999786376953,72.80000305175781,73.69999694824219,3644200.0,-0.010668479175823475,2.6153880012324486,-100.0,42.32745627897201,33.388120978274785,-2.312312410246662,0.23582235031469168,0.39090422656782664,-0.47742818204442017,19.772516631545205,1.25,-4.0886506095401955,0.3805019378662138,-6.88797600914252,7.648979884874947,-3.253737035638153,4.0147409113705805,-4.873868025791026,70.35931289688885,23.796725929624337,3.6342389735043636,6,-2.1800003051757812,0.4650001525878906,1.0574970245361328,-0.8250007629394531,2.8499984741210938,2,0.019519523115992143,5.650110627908751,74.05000305175781,-1.6808540570958597,73.63999938964844,1.1589337052026334,72.30999755859375,0.019519523115992143
8358,2018-06-14,73.31999969482422,74.02999877929688,73.04000091552734,73.20999908447266,3295300.0,0.0008189674698915184,-3.400020345190058,-0.2500043349343691,59.649108931131046,37.520772404349124,-1.7628854459965169,-0.2455212933408859,0.3525586608253519,-0.618566043736891,18.504301869720862,0.9899978637695312,-3.526282279199407,0.6999996185302706,-6.0759772484096715,7.475976485470213,-2.6879888149397004,4.087988052000242,-4.582033631011143,72.15564895609667,20.380085940944234,3.387988433469969,6,-1.875,0.4050025939941406,1.5600013732910156,-0.8849983215332031,3.0800018310546875,3,0.03491540601812715,2.6153880012324486,73.26000213623047,5.650110627908751,74.05000305175781,-1.6808540570958597,73.63999938964844,0.03491540601812715
8359,2018-06-15,74.80999755859375,74.9800033569336,71.93000030517578,72.87999725341797,6386900.0,0.02032184765372702,1.6872132690271733,17.545359966708283,77.46113818952776,43.354765215694314,-2.5910234376854646,-2.1588782845490044,-1.074170894801881,-2.1732414231699124,17.341355526937,3.0500030517578125,-3.0432725044211963,2.388497543334964,-3.837987590824426,8.614982677494353,-0.724745023744731,5.501740110414659,-5.741309458609464,94.42604497586112,34.75232466794574,3.1132425670796953,6,-2.6599960327148438,-1.0849952697753906,0.07000350952148438,-2.3749961853027344,0.44000244140625,4,0.008956099722033484,-3.400020345190058,73.31999969482422,2.6153880012324486,73.26000213623047,5.650110627908751,74.05000305175781,0.008956099722033484
8360,2018-06-18,77.05999755859375,77.12000274658203,73.97000122070312,74.0999984741211,4096200.0,0.03007619400385253,1.045449253535396,1.5336780396016902,82.74334017690504,49.06941712986145,-4.148564370981276,-4.745927557482446,-3.1809049658182005,-4.463835967162652,16.670548312527593,3.1500015258789062,-2.2297444481380637,4.697997665405268,-1.3129878645255815,10.708983195336117,1.6925049004398431,7.703490430370692,-7.51840423805352,98.84383121846813,30.759058302800298,3.0054927649654277,6,-3.1249961853027344,-3.3349952697753906,-2.0124969482421875,-4.624996185302734,-1.7399978637695312,0,-0.006488450763573073,1.6872132690271733,74.80999755859375,-3.400020345190058,73.31999969482422,2.6153880012324486,73.26000213623047,-0.006488450763573073
8361,2018-06-19,76.41000366210938,76.80000305175781,75.12000274658203,76.0,4189100.0,-0.008434906787923802,1.8235241319177309,0.13851479355522162,76.62237959545712,54.124751260582656,-3.095082759759009,-4.474181240345587,-2.370644945006788,-3.8503254357432724,15.92637589615531,1.9399948120117188,-1.3867245518061821,4.14250373840332,-1.525032560318337,9.810040037124978,1.3087355890424988,6.976271887764142,-6.110569398964969,86.3198699328496,11.984466536752649,2.8337681493608287,6,-2.395000457763672,-2.6850013732910156,-1.3275032043457031,-3.94000244140625,-0.40000152587890625,1,-0.0007853053934354648,1.045449253535396,77.05999755859375,1.6872132690271733,74.80999755859375,-3.400020345190058,73.31999969482422,-0.0007853053934354648
8362,2018-06-20,75.86000061035156,76.62999725341797,75.18000030517578,76.37999725341797,3307100.0,-0.007198050325844307,1.8431406281555505,-1.268273167100856,81.73476698859855,59.81945032563168,-2.0908550815978373,-4.1038698680487755,-1.7247146114120824,-3.365602500510988,16.9534914628973,1.4499969482421875,-0.6021353543389409,3.573000717163083,-2.1434029776968657,9.289404412023032,0.7147988697331016,6.431202564593065,-4.878509498863394,75.72251361236226,-6.086063312033843,2.8582018474299744,6,-1.8449974060058594,-2.134998321533203,-0.5424995422363281,-3.154998779296875,-1.1800003051757812,2,0.02794625269608475,1.8235241319177309,76.41000366210938,1.045449253535396,77.05999755859375,1.6872132690271733,74.80999755859375,0.02794625269608475
8363,2018-06-21,77.2300033569336,77.73999786376953,75.76000213623047,75.8499984741211,2931500.0,0.01805961950381385,-1.5384600336476388,-2.6538726763208476,82.83698459772313,65.26539046973221,-2.8917631466369187,-5.663427804246368,-2.9547800744145576,-4.773462959618058,17.963534872853096,1.9799957275390625,0.030271323119919202,4.879003143310541,-1.035312285497767,10.79331857211885,1.9218454289063942,7.836160857714688,-5.634661081936045,91.22212183924951,3.621052998984325,2.957157714404151,6,-2.3950042724609375,-3.5050010681152344,-1.6000022888183594,-4.365001678466797,-2.7900009155273438,3,-0.014502171408768638,1.8431406281555505,75.86000061035156,1.8235241319177309,76.41000366210938,1.045449253535396,77.05999755859375,-0.014502171408768638
8364,2018-06-22,76.26000213623047,77.97000122070312,76.05000305175781,77.69000244140625,3604000.0,-0.012559901314778799,-1.075675408172944,-1.0362284387439187,75.15722119890573,69.37880987849502,-1.4556020095187279,-4.5021049206618216,-1.8658006349713219,-3.842554228667467,17.09777283002896,1.9199981689453125,0.7087183151617324,3.6410018920898466,-2.478669095304724,9.760672879484417,0.5811663983925683,6.700837385787125,-3.9273011905802804,57.250022888183594,-28.559948364779927,3.0598354936972822,6,-1.3100013732910156,-2.69000244140625,0.049999237060546875,-2.9850006103515625,-1.2300033569335938,4,0.0018358167548742088,-1.5384600336476388,77.2300033569336,1.8431406281555505,75.86000061035156,1.8235241319177309,76.41000366210938,0.0018358167548742088
8365,2018-06-25,75.11000061035156,76.70999908447266,74.58000183105469,75.91999816894531,3348300.0,-0.015080009096046787,-1.2780778771460277,0.5664317382744768,63.99329990509474,71.39174398470168,-0.08398400316440302,-2.9803752511546264,-0.6022503019129317,-2.687155326015244,15.475779031235348,2.1299972534179688,1.4113070365609275,2.1580001831054716,-3.7267881219111842,8.042788488122127,-0.7843939694028563,5.1003943356137995,-1.988077626193956,15.634185094996106,-65.83746092969591,2.9423941525083297,6,-0.15999984741210938,-1.6399993896484375,1.2674999237060547,-1.8349990844726562,-0.23000335693359375,0,0.0018639247571665685,-1.075675408172944,76.26000213623047,-1.5384600336476388,77.2300033569336,1.8431406281555505,75.86000061035156,0.0018639247571665685
8366,2018-06-26,76.5199966430664,77.2300033569336,75.2300033569336,75.47000122070312,2853900.0,0.018772414076116073,-1.6143942076104898,-1.2962945520307436,68.8163845585226,74.33495823798508,-1.236831571473843,-3.935287892550903,-1.9051179049914992,-4.084138829144209,13.701988842560583,2.1200027465820312,2.074271551269746,3.150996398925784,-2.4867862654473782,8.788779063298946,0.3321050667392029,5.969887731112365,-2.719342705792428,57.22699590848326,-22.50846035022917,2.818891332186578,6,-1.5699958801269531,-3.0499954223632812,-0.11249542236328125,-3.2449951171875,-0.5999984741210938,1,-0.01568213540102037,-1.2780778771460277,75.11000061035156,-1.075675408172944,76.26000213623047,-1.5384600336476388,77.2300033569336,-0.01568213540102037
8367,2018-06-27,74.08000183105469,76.93000030517578,74.05000305175781,76.54000091552734,3002900.0,-0.031887021942686,-1.285715150726156,-2.342866485013624,57.796391372485786,74.12910073146892,1.488214085278102,-1.2041932510961146,0.5887814042462622,-1.6154889262057708,11.992136984209608,2.8799972534179688,2.5364250080700543,0.4870014190673828,-4.869223605118222,5.843226443252988,-2.1911110930254267,3.1651139311601924,3.8899993896484375,0.765275339527678,-75.82367598802313,2.678112512092804,6,0.8699989318847656,-0.8149986267089844,2.469999313354492,-0.8050003051757812,2.0,2,0.026052919242325334,-1.6143942076104898,76.5199966430664,-1.2780778771460277,75.11000061035156,-1.075675408172944,76.26000213623047,0.026052919242325334
8368,2018-06-28,74.98999786376953,75.27999877929688,73.16000366210938,73.93000030517578,3235700.0,0.012283963420926414,1.5853608611914887,-0.4308934768652481,58.49176745321675,72.02139287187882,0.9387376454746459,-1.6689220074871258,-0.3410550439793667,-2.439833134937089,10.345925957474215,2.1199951171875,2.8115553951237615,1.05999755859375,-3.6951883271688644,5.815183444356364,-1.3175953842875572,3.437590501475057,2.9016033935546943,38.04563680891292,-35.195408878037654,2.3775929428813036,6,0.5750045776367188,-2.2299957275390625,1.7350025177001953,-1.714996337890625,1.4300003051757812,3,-0.004133852079272082,-1.285715150726156,74.08000183105469,-1.6143942076104898,76.5199966430664,-1.2780778771460277,75.11000061035156,-0.004133852079272082
8369,2018-06-29,74.58000183105469,76.12000274658203,74.58000183105469,75.38999938964844,3004500.0,-0.005467342904311834,-2.8024828573581493,-0.7641504001842575,53.162864629968865,68.73467336666369,1.4669425193976053,-0.8512838659493269,0.11033760182941421,-1.9821050323493807,8.359857836437962,1.5400009155273438,3.238787790580929,0.3635013580322237,-3.7501588714021494,4.477161587466597,-1.6933287566849629,2.4203314727494103,3.1223355224609435,34.88939251644444,-34.97958210506551,2.056830114717184,6,0.9850006103515625,-1.8199996948242188,2.019998550415039,-1.3050003051757812,2.7099990844726562,4,-0.0018771706383914344,1.5853608611914887,74.98999786376953,-1.285715150726156,74.08000183105469,-1.6143942076104898,76.5199966430664,-0.0018771706383914344
8370,2018-07-02,74.3499984741211,74.44999694824219,72.83999633789062,74.33000183105469,2745600.0,-0.00308398164771595,13.636795560950235,-0.024687288071735362,51.021783814545245,65.89016272434016,1.4216030672149316,-0.2821182605233048,0.41344564274180584,-1.720550926597383,6.940746341058481,1.7400054931640625,3.363944560763727,-0.09100189208984943,-3.6572524343217765,3.4752486501420776,-1.874127163205813,1.692123379026114,3.1706455317382876,34.39634901904217,-31.0463090538887,1.7831252711159633,7,1.0550003051757812,-1.589996337890625,0.4550018310546875,-1.0749969482421875,2.94000244140625,0,0.009145935697799201,-2.8024828573581493,74.58000183105469,1.5853608611914887,74.98999786376953,-1.285715150726156,74.08000183105469,0.009145935697799201
8371,2018-07-03,73.62999725341797,74.9000015258789,73.55000305175781,74.33000183105469,1185700.0,-0.009683943987621402,-2.139556959217892,-35.00610454025181,51.26624054810544,62.5047708976187,1.9062526975882292,0.616784280196697,1.1610069236159006,-0.9334265427806372,6.370450404652159,1.3499984741210938,3.121468982049052,-0.9045028686523438,-4.267030407032749,2.4580246697280614,-2.5857666378425392,0.7767609005378517,3.6098078923632926,19.315407071639758,-43.62554910427484,1.6812637691902017,7,1.7750015258789062,-0.8699951171875,0.48000335693359375,-0.3549957275390625,5.0500030517578125,1,0.01697677640402162,13.636795560950235,74.3499984741211,-2.8024828573581493,74.58000183105469,1.5853608611914887,74.98999786376953,0.01697677640402162
8372,2018-07-05,73.73999786376953,74.30999755859375,73.26000213623047,73.9800033569336,2141200.0,0.0014939646129954465,1.3333389847750161,0.34286274808993905,51.43246419229837,59.01537974146039,1.6359414514824664,0.7151435399130008,1.0910513918685183,-1.006438196700742,5.932755343198437,1.0499954223632812,2.5343298288178744,-0.9035022735595675,-3.9900523027235977,2.1830477556044627,-2.4467772881415755,0.6397727410224405,3.2358187535382967,27.439017298687883,-32.91794333488106,1.5432750145820127,7,1.6650009155273438,-0.9799957275390625,0.095001220703125,-0.464996337890625,4.970001220703125,3,0.02956333561608182,-2.139556959217892,73.62999725341797,13.636795560950235,74.3499984741211,-2.8024828573581493,74.58000183105469,0.02956333561608182
8373,2018-07-06,74.27999877929688,74.38999938964844,73.19999694824219,73.83000183105469,1442500.0,0.007323039478858817,2.5522558017718464,-1.874944370271473,48.06710755060111,56.005367113870975,0.7079214376617671,0.4021063545430792,0.5591882005204241,-1.499387968175455,5.76796398761576,1.19000244140625,2.1047738926979207,-0.49450111389160156,-3.2528347428467157,2.2638325150635126,-1.8736679283691586,0.8846657005859555,2.447668621245924,43.90242767790062,-11.643324545838851,1.3791668144775575,7,0.7550010681152344,-1.339996337890625,-0.6324977874755859,-1.0049972534179688,2.7900009155273438,4,0.024232674762233675,1.3333389847750161,73.73999786376953,-2.139556959217892,73.62999725341797,13.636795560950235,74.3499984741211,0.024232674762233675
8374,2018-07-09,75.20999908447266,75.41999816894531,74.4000015258789,74.56999969482422,2397500.0,0.012520198175272279,-1.0816348773841962,1.4222305110033568,42.534303049112026,53.6210341298729,-0.43212801161081416,-0.3156784681295619,-0.391675112683572,-2.3724597632053275,5.196562879947818,1.1399993896484375,1.6651614892767697,0.29049911499024006,-2.2157166646411355,2.7967148946216156,-0.9626087748254548,1.543607004805935,1.284408052311008,91.86050637852415,40.0652991740547,1.253107889815691,7,-0.17499923706054688,-2.2699966430664062,-1.612497329711914,-1.93499755859375,3.3199996948242188,0,0.01608827415505809,2.5522558017718464,74.27999877929688,1.3333389847750161,73.73999786376953,-2.139556959217892,73.62999725341797,0.01608827415505809
8375,2018-07-10,75.70999908447266,75.76000213623047,74.9000015258789,75.69000244140625,2094500.0,0.006648052201654986,13.333015449170322,0.03124478458860835,47.14050367725661,51.212602920843345,-0.9365567475116308,-0.6879177921871076,-0.9529360159890956,-2.850686298644206,5.427019618097743,0.8600006103515625,1.0576615848645048,0.6869991302490206,-1.7671629828291486,3.14116124332719,-0.5400819262900569,1.914080186788098,0.565143404377423,98.04675974906495,48.527684310182565,1.2270810565390842,7,-0.8250007629394531,-2.404998779296875,-2.112497329711914,-2.43499755859375,0.6699981689453125,1,0.020869130235912747,-1.0816348773841962,75.20999908447266,2.5522558017718464,74.27999877929688,1.3333389847750161,73.73999786376953,0.020869130235912747
8376,2018-07-11,74.27999877929688,74.75,73.02999877929688,74.54000091552734,3230700.0,-0.018887865836324624,4.0588248493756245,-13.00228920259443,43.9786493175411,49.677298248071715,0.15900606273009998,0.8012786615568928,0.4143649989067484,-1.419780630113749,5.9770330561313365,2.6800003051757812,0.5770129647818294,-0.7545009613037053,-3.1915618891654702,1.6825599665580597,-1.9730314252345806,0.46402950262717013,1.7890349404956396,45.78748948514226,-0.39980028773345566,1.2185304639308812,7,0.20000076293945312,-0.6349983215332031,-0.7849960327148438,-1.0049972534179688,2.6300048828125,2,0.040522377298011,13.333015449170322,75.70999908447266,-1.0816348773841962,75.20999908447266,2.5522558017718464,74.27999877929688,0.040522377298011
8377,2018-07-12,74.69000244140625,75.08000183105469,74.20999908447266,74.6500015258789,1257400.0,0.00551970475023289,1.121958708212767,-0.15384841104492503,39.55591388067146,47.57331451778891,-0.1736282435072667,0.5311314130711224,-0.017792740194082057,-1.8242501950718122,6.430408856027803,0.8700027465820312,0.36035469161623723,-0.41599731445312216,-2.713781369930146,1.8817867410239018,-1.5648893421916341,0.7328947132853898,1.1852890354721524,60.80592017930453,19.476032433481272,1.1488920277385153,7,-0.21000289916992188,-0.3300018310546875,-1.8000011444091797,-1.4150009155273438,3.7900009155273438,3,0.053420775650658836,4.0588248493756245,74.27999877929688,13.333015449170322,75.70999908447266,-1.0816348773841962,75.20999908447266,0.053420775650658836
8378,2018-07-13,75.87999725341797,76.77999877929688,74.77999877929688,74.77999877929688,3106100.0,0.015932451106093648,-2.636368680598423,27.49933244325768,48.46524555208391,47.05135684246836,-1.3679552588973252,-0.4819510858887952,-1.2323673130154305,-2.981616323406186,6.809540675036304,2.089996337890625,-0.0519014603640926,0.6459976196289006,-1.5139585919072687,2.80595383116507,-0.43398048613919116,1.7259757253969923,-3.0400009155273438,75.99995930989584,35.168489108197335,1.079978105768087,7,-1.0699996948242188,-1.4399948120117188,-3.9149951934814453,-2.6049957275390625,3.5,4,0.037295755581056245,1.121958708212767,74.69000244140625,4.0588248493756245,74.27999877929688,13.333015449170322,75.70999908447266,0.037295755581056245
8379,2018-07-16,75.4800033569336,76.22000122070312,75.22000122070312,75.75,1586500.0,-0.005271401040626178,-1.5316426357113195,-0.24545183417834776,51.59072794245473,47.114572856680525,-0.9240434920449871,-0.030765749310035062,-0.8343832909647944,-2.5329456011968716,6.711180384281244,1.0,-0.14626890383281932,0.21250343322753906,-1.9405358459198965,2.3655427123749746,-0.8640162063461787,1.2890230728012568,-2.5612069702148403,65.33345540364583,20.434209905920213,1.076519639573718,7,-0.5750045776367188,-1.0400009155273438,-3.562501907348633,-1.8350028991699219,5.9499969482421875,0,0.021065133375415712,-2.636368680598423,75.87999725341797,1.121958708212767,74.69000244140625,4.0588248493756245,74.27999877929688,0.021065133375415712
8380,2018-07-17,76.55999755859375,76.83000183105469,75.48999786376953,75.77999877929688,1910100.0,0.014308348617222855,1.030297775928238,-2.888920285964565,50.1769955121527,46.99354563046356,-1.852379318394469,-1.2122942818523939,-1.942887034349269,-3.5654722611484715,6.706646122823703,1.3499984741210938,-0.29999431475117433,1.317497634887701,-0.7581252148654727,3.3931204846408747,0.27968621001112126,2.3553090597642807,-3.563977124023438,92.89463011520377,47.507706028371814,1.0378114248765842,7,-1.6299972534179688,-1.6099967956542969,-4.642496109008789,-2.914997100830078,4.3899993896484375,1,0.025731469220534153,-1.5316426357113195,75.4800033569336,-2.636368680598423,75.87999725341797,1.121958708212767,74.69000244140625,0.025731469220534153
8381,2018-07-18,76.3499984741211,76.87999725341797,75.97000122070312,76.5999984741211,1910300.0,-0.0027429348376342144,1.2469105568532892,-0.32051332211745376,62.51378466564773,48.22480346083571,-1.3588726412886274,-1.0614418039198767,-1.7412141617567158,-3.3387630652833025,6.710845883268118,0.9099960327148438,-0.3204234133555701,1.1104988098144588,-0.9581802269949264,3.179177846623844,0.07615929140976618,2.1448383282191514,-3.200618783691411,80.14984484029695,27.91572368760164,1.0343395184046924,7,-1.3950004577636719,-1.3999977111816406,-4.0424957275390625,-2.6249961853027344,6.25,2,0.0003929113280471963,1.030297775928238,76.55999755859375,-1.5316426357113195,75.4800033569336,-2.636368680598423,75.87999725341797,0.0003929113280471963
8382,2018-07-19,77.9800033569336,78.79000091552734,76.19999694824219,76.3499984741211,3399600.0,0.021349114805352398,-1.6839309008973395,-6.52001953125,65.27072289926542,50.136316277353956,-2.5973186107732715,-2.660903854504781,-3.364966966949808,-4.9328295286073995,7.032995607940115,2.5900039672851562,-0.2355960150316747,2.6345035552978544,0.2403033249023565,5.028703785693352,1.4374034401000984,3.8316036704956105,-4.606786612724619,79.80057039682343,24.707098997188595,1.1971001151977492,7,-2.0700035095214844,-2.6200027465820312,-5.57750129699707,-4.255001068115234,4.099998474121094,3,-0.013721462538627605,1.2469105568532892,76.3499984741211,1.030297775928238,76.55999755859375,-1.5316426357113195,75.4800033569336,-0.013721462538627605
8383,2018-07-20,76.11000061035156,77.73999786376953,76.04000091552734,77.51000213623047,2779600.0,-0.02398054201180999,-1.2077869319448504,-0.8588940687485959,56.799994574652786,51.72139311352516,-0.49219026720963654,-0.9266193762891959,-1.5293333350928435,-3.020152933492227,6.804198128498099,1.94000244140625,-0.1305938079808584,0.8205009460449162,-1.4365727327329978,3.07757462482283,-0.3080358933440408,1.9490377854338732,-2.303441132437115,24.929957023210886,-31.36759830143757,1.1285368393889545,7,-0.20000076293945312,-0.75,-3.707498550415039,-2.384998321533203,5.5500030517578125,4,0.031139176554673353,-1.6839309008973395,77.9800033569336,1.2469105568532892,76.3499984741211,1.030297775928238,76.55999755859375,0.031139176554673353
8384,2018-07-23,76.4000015258789,76.91999816894531,75.75,75.97000122070312,1532400.0,0.0038102866009950276,-1.6896424719160243,-0.3071427403665375,59.06279175188745,53.04609178848415,-0.6656363456041845,-1.2707459196020636,-1.8707072976093997,-3.280529290349506,6.391837490213749,1.1699981689453125,-0.01226876922616782,1.103501892089838,-1.1670728973872428,3.374076681566919,-0.03178550264870239,2.2387892868283785,-2.1947667329554292,27.575843047316074,-30.19116275360496,1.1352873947385422,7,-0.4900016784667969,-1.0400009155273438,-3.815000534057617,-2.674999237060547,1.1699981689453125,0,0.0390051789008099,-1.2077869319448504,76.11000061035156,-1.6839309008973395,77.9800033569336,1.2469105568532892,76.3499984741211,0.0390051789008099
8385,2018-07-24,75.25,77.62000274658203,74.86000061035156,77.0999984741211,2418100.0,-0.015052375692549802,-1.0988631320002669,-4.3023189794361345,56.89950187972978,54.481742073171766,0.4606998193265355,-0.11564752624931884,-0.8171270645278668,-2.1529557092926552,6.622913903705487,2.7600021362304688,0.11255991635074736,-0.05349960327149006,-2.322516187986764,2.215516981443784,-1.1880078956291271,1.081008689086147,-0.6779839172682074,9.923647820963556,-50.52994545392035,1.1345082923576368,7,1.25,0.5649986267089844,-2.312498092651367,-1.5249977111816406,2.3799972534179688,1,0.08212624990266826,-1.6896424719160243,76.4000015258789,-1.2077869319448504,76.11000061035156,-1.6839309008973395,77.9800033569336,0.08212624990266826
8386,2018-07-25,75.31999969482422,75.44000244140625,74.4000015258789,75.19999694824219,2267600.0,0.0009302285026473456,4.777650624112574,-0.06486640300557152,56.75214633834613,56.39243456846895,0.6188132016548309,-0.29529753322783847,-0.9998745100321855,-2.2091182068317607,6.511160488760158,1.0400009155273438,0.2619347542416506,0.07649993896484375,-2.119356437056453,2.2723563149861405,-1.0214282490457975,1.174428126975485,3.470001220703125,20.95668102174812,-41.8689460898066,1.097928188010648,7,1.2750015258789062,0.4949989318847656,-1.4899978637695312,-1.5949974060058594,2.69000244140625,2,0.07474770680070586,-1.0988631320002669,75.25,-1.6896424719160243,76.4000015258789,-1.2077869319448504,76.11000061035156,0.07474770680070586
8387,2018-07-26,76.01000213623047,76.87999725341797,75.5,75.62000274658203,2129200.0,0.009160945886908411,-3.3809097074210426,3.2499205289592474,57.29959316328902,57.37402874749174,0.15169617766586896,-0.8783279002200572,-1.8082146510349446,-2.9133842292761187,7.179828401989916,1.55999755859375,0.3252275617530813,0.6700023651123104,-1.4797116052728967,2.8197163354975174,-0.40485462008028605,1.7448593503049068,2.6921987915039125,48.20366394079218,-16.31272289666026,1.0748569851926033,7,0.5849990844726562,-0.19500350952148438,-2.1399993896484375,-2.2849998474121094,3.5499954223632812,3,0.08669906792108195,4.777650624112574,75.31999969482422,-1.0988631320002669,75.25,-1.6896424719160243,76.4000015258789,0.08669906792108195
8388,2018-07-27,74.68000030517578,76.5,74.36000061035156,75.9000015258789,2450100.0,-0.017497721269247757,-1.3010738574370164,-3.1282131538792597,47.836739676339285,56.95691894014558,1.445597618918356,0.4503485145719708,-0.6115438292288502,-1.6328284914129085,7.2049935885239975,2.1399993896484375,0.5278143905894979,-0.6444995880126925,-2.809256838014065,1.5202576619886798,-1.7268782130133786,0.4378790369879937,3.9361566345214953,9.815935126785943,-49.124866664241026,1.0823786250006868,7,1.8950004577636719,1.1349983215332031,-0.80999755859375,-0.9549980163574219,6.0,4,0.09908946834010712,-3.3809097074210426,76.01000213623047,4.777650624112574,75.31999969482422,-1.0988631320002669,75.25,0.09908946834010712
8389,2018-07-30,74.44000244140625,74.86000061035156,73.77999877929688,74.55999755859375,3126600.0,-0.0032136832189179065,2.0,0.098356555019136,44.703932988578806,56.3488008819707,1.701486731725197,0.7160315098991816,-0.5191188979092374,-1.3941971515625795,7.570079285821755,1.0800018310546875,0.7687786122672691,-0.8774974822998018,-3.0532685933044945,1.2982736287048908,-1.9653830378021553,0.2103880732025516,4.0059082451171975,17.18757761013437,-35.28614150470631,1.0878855555023472,7,1.8449974060058594,1.3749961853027344,-0.1600017547607422,-0.7150001525878906,4.629997253417969,0,0.0969908783437532,-1.3010738574370164,74.68000030517578,-3.3809097074210426,76.01000213623047,4.777650624112574,75.31999969482422,0.0969908783437532
8390,2018-07-31,75.02999877929688,75.48999786376953,74.4000015258789,74.56999969482422,2195200.0,0.007925796863790024,-1.7250064373384706,-3.8334816887080367,53.36323054058566,55.3320726458527,0.9740703380959559,0.18929647140667782,-1.2357889346107527,-1.9759159084146063,7.243260884805955,1.089996337890625,0.8086359820965185,-0.32150115966797443,-2.4544448871995854,1.8114425678636366,-1.3879730234337728,0.744970704097824,3.135957192792972,40.322600492711466,-12.459993926139738,1.0664718637658022,7,1.2550010681152344,0.7849998474121094,-0.7699985504150391,-1.3049964904785156,4.200004577636719,1,0.033853138169425145,2.0,74.44000244140625,-1.3010738574370164,74.68000030517578,-3.3809097074210426,76.01000213623047,0.033853138169425145
8391,2018-08-01,74.87999725341797,76.45999908447266,74.72000122070312,75.19000244140625,2306900.0,-0.001999220689315795,-4.523826824099304,-0.67392566301229,50.87233680334432,53.73225196852813,0.9986413779083136,0.46140278994421635,-1.2184278700762547,-1.8275262873137734,7.311435244457076,1.7399978637695312,0.8293681768185905,-0.5340026855468807,-2.522945847075576,1.4549404759818145,-1.5284742663112212,0.4604688952174598,3.0228012871043006,35.48383921166166,-15.611189062792889,0.9944715807643454,8,0.8800010681152344,0.9350013732910156,-0.6699962615966797,-1.1549949645996094,3.3100051879882812,2,0.036725428697508056,-1.7250064373384706,75.02999877929688,2.0,74.44000244140625,-1.3010738574370164,74.68000030517578,0.036725428697508056
8392,2018-08-02,75.91999816894531,76.05999755859375,74.30999755859375,74.37999725341797,1523900.0,0.013888901624924621,-1.083332954891213,-4.967661752762533,50.186224038564674,52.99738857562945,-0.4071135732176998,-0.4288936364267357,-2.2904857286837625,-2.8348461177686346,7.162392586180964,1.75,0.8129964540692924,0.39699821472167685,-1.4387079863136307,2.2327044157569844,-0.520854885795984,1.3148513152393377,1.7354323859034366,78.67641283981645,29.462196397281907,0.917853100517656,8,-0.21999740600585938,-0.10499954223632812,-1.7099971771240234,-2.194995880126953,1.3899993896484375,3,0.02752903079152147,-4.523826824099304,74.87999725341797,-1.7250064373384706,75.02999877929688,2.0,74.44000244140625,0.02752903079152147
8393,2018-08-03,76.08000183105469,77.22000122070312,75.69000244140625,76.11000061035156,1426100.0,0.0021075298467909676,-2.77778615025243,-0.01947971523549549,52.85713351503389,52.30787099375683,-0.6390198281990536,-0.47129484848836967,-2.4968220864547988,-2.9524438053342124,7.247248595191833,1.529998779296875,0.6715276210784822,0.4670017242431612,-1.2867809898426685,2.220784438328991,-0.40988963279976076,1.3438930812860832,1.3429028172609492,66.86050637852415,18.872087254277474,0.8768913570429157,8,-0.3800010681152344,-0.2650032043457031,-1.9724998474121094,-2.354999542236328,1.4899978637695312,4,0.04574126766277997,-1.083332954891213,75.91999816894531,-4.523826824099304,74.87999725341797,-1.7250064373384706,75.02999877929688,0.04574126766277997
8394,2018-08-06,76.41999816894531,76.62999725341797,75.87999725341797,76.02999877929688,1385800.0,0.004468931778493168,-1.1739053516143299,-13.000508646998982,49.28279072966956,51.46156975486125,-1.0905660107385273,-0.7546863375536077,-2.7173542586943427,-3.221759889767924,7.92189268863035,0.75,0.3538862063923318,0.7464981079101562,-1.03205610966954,2.5250523254898525,-0.14277900087969897,1.6357752167000115,0.8000030517578125,72.50852079072938,28.952886512916265,0.8892771087898494,8,-0.9199981689453125,-0.6049995422363281,-2.257495880126953,-2.694995880126953,1.8300018310546875,0,0.05574459877390581,-2.77778615025243,76.08000183105469,-1.083332954891213,75.91999816894531,-4.523826824099304,74.87999725341797,0.05574459877390581
8395,2018-08-07,77.29000091552734,77.63999938964844,76.52999877929688,76.62000274658203,1660700.0,0.011384490544722015,-1.6117473880730981,1.717946711530185,54.51056252434521,51.21250488663893,-1.8335840307024682,-1.581325503065358,-3.3763371851283637,-4.000775635660261,8.889932077838916,1.220001220703125,0.272735768239599,1.5375007629394588,-0.3826080219551784,3.457609547834096,0.5774463704921402,2.4975551553867774,-3.5100021362304688,89.48954109102573,48.47413005663233,0.960054392447316,8,-1.5800018310546875,-1.4750022888183594,-3.1274986267089844,-3.5649986267089844,1.2699966430664062,1,0.023030130136009408,-1.1739053516143299,76.41999816894531,-2.77778615025243,76.08000183105469,-1.083332954891213,75.91999816894531,0.023030130136009408
8396,2018-08-08,77.29000091552734,77.5199966430664,76.62999725341797,76.87999725341797,1529200.0,0.0,1.045987091342781,0.6119474367441754,46.07507525231659,49.96533622986422,-1.7039394643212233,-1.4169070737324603,-3.1522624629386797,-3.9206806947337896,9.058337269398795,0.8899993896484375,0.132476667781674,1.387000656127924,-0.518947205940222,3.29294851819607,0.4340267250938439,2.339974587162004,-3.432802124023439,89.48954109102573,51.17511120691832,0.9529739310340742,8,-1.5800018310546875,-1.3800010681152344,-3.207500457763672,-3.5649986267089844,1.0999984741210938,2,0.025100302994258472,-1.6117473880730981,77.29000091552734,-1.1739053516143299,76.41999816894531,-2.77778615025243,76.08000183105469,0.025100302994258472
8397,2018-08-09,78.68000030517578,79.05000305175781,77.77999877929688,78.05999755859375,2240300.0,0.01798420718312066,-1.1525490576407074,1.5121883141049497,65.46328574222211,51.923841348295646,-2.989777142168876,-2.6273656402137817,-4.34319306961271,-5.202528573596624,9.65565326592603,1.7600021362304688,0.13980050360159169,2.577500152587888,0.3914492381944541,4.7635510669813215,1.484474695391171,3.6705256097846046,-4.747145501708985,88.98801549493417,46.95720423478832,1.0930254571967177,8,-2.2649993896484375,-2.6399993896484375,-4.597499847412109,-4.954998016357422,-1.6399993896484375,3,-0.006227730832091716,1.045987091342781,77.29000091552734,-1.6117473880730981,77.29000091552734,-1.1739053516143299,76.41999816894531,-0.006227730832091716
8398,2018-08-10,78.70999908447266,79.25,78.0,78.23999786376953,1740000.0,0.0003812757902963426,-1.6315874010183267,0.7580631268073587,64.34780548368448,54.106493847751835,-2.668639356780119,-2.5660391894815575,-4.126148966138047,-5.147213853851952,10.82638432984829,1.25,0.15556840808446282,2.465998840332034,-0.006948941395776842,4.938946622059845,1.2295249494681286,3.7024727311959396,-4.572458351074218,83.97624702012394,38.459788455022064,1.2364738908639052,8,-1.9300003051757812,-2.5699996948242188,-4.627498626708984,-4.984996795654297,-1.0100021362304688,4,-0.01778683194210695,-1.1525490576407074,78.68000030517578,1.045987091342781,77.29000091552734,-1.6117473880730981,77.29000091552734,-0.01778683194210695
8399,2018-08-13,77.06999969482422,79.2300033569336,77.0199966430664,78.94999694824219,2098600.0,-0.020835972668331038,-1.2323262292744765,-3.9999837672878384,60.65573477583073,54.916772096112396,-0.6887740370206359,-0.8440906496598757,-2.272412844298259,-3.4050239485226683,11.816178312217799,2.2100067138671875,0.07581096363065853,0.7464996337890568,-1.7252636577272966,3.2182629253054102,-0.4893820119691128,1.9823812795472264,-2.6257114054296835,19.85296592579295,-28.919628061853217,1.2358816457581743,8,-0.29000091552734375,-0.9300003051757812,-3.082498550415039,-3.3449974060058594,0.6699981689453125,0,0.00648760869313425,-1.6315874010183267,78.70999908447266,-1.1525490576407074,78.68000030517578,1.045987091342781,77.29000091552734,0.00648760869313425
8400,2018-08-14,78.52999877929688,79.01000213623047,77.30000305175781,77.44999694824219,2982000.0,0.018943805504785916,-1.4782781764504251,-0.5744698983422275,66.16313688731469,56.61574988322022,-1.7881279118017943,-2.265066022403829,-3.529863460430505,-4.734304289602633,12.548332850430516,1.94000244140625,0.28217695199630555,2.1079986572265597,-0.5531971836246328,4.769194498077752,0.7774007368009705,3.4385965776521488,-3.797367787266012,72.51906618638417,19.392350686356913,1.3305979204255933,8,-1.75,-2.3899993896484375,-4.542497634887695,-4.804996490478516,1.029998779296875,1,-0.0035655008741791727,-1.2323262292744765,77.06999969482422,-1.6315874010183267,78.70999908447266,-1.1525490576407074,78.68000030517578,-0.0035655008741791727
8401,2018-08-15,76.37999725341797,78.26000213623047,75.73999786376953,78.26000213623047,3631800.0,-0.027378091930465143,1.6808486461918057,-1.740742310572345,51.624210434654465,56.77552614945241,0.667186532434414,-0.11879237725732139,-1.2593726604225282,-2.4556578219183507,12.933265289502133,2.7900009155273438,0.5241607826984023,-0.0435028076171875,-2.7045615877313196,2.6175559724969446,-1.3740321976742536,1.2870265824398786,-1.3763241209089614,18.233589747491106,-34.04873517919417,1.3305293900570678,8,1.0900039672851562,-0.23999786376953125,-2.2849979400634766,-2.6549949645996094,4.260002136230469,2,0.028541508033089524,-1.4782781764504251,78.52999877929688,-1.2323262292744765,77.06999969482422,-1.6315874010183267,78.70999908447266,0.028541508033089524
8402,2018-08-16,76.91000366210938,78.37000274658203,76.4800033569336,78.12999725341797,3702800.0,0.006939073419090613,1.2235227063633467,0.6489310759041621,60.528812660611656,57.62793494340549,0.32674103951670475,-0.7726866666278909,-1.65379911459614,-2.8978183586574175,12.448874925208168,1.9900054931640625,0.6295067486419441,0.5400035858154268,-2.0307877719565397,3.1107949435873934,-0.7453920930705493,1.825399264701403,-1.6515509175509067,33.33347824102351,-23.31590217058875,1.2853956788859804,8,0.5849952697753906,-0.3950042724609375,-2.847503662109375,-3.1850013732910156,2.5099945068359375,3,0.019243214888418958,1.6808486461918057,76.37999725341797,-1.4782781764504251,78.52999877929688,-1.2323262292744765,77.06999969482422,0.019243214888418958
8403,2018-08-17,78.4800033569336,78.69999694824219,76.69000244140625,76.91999816894531,1824200.0,0.02041346534999189,1.0100021743857361,-1.2786994940809346,66.94630432180668,59.59054756475406,-0.9689075981989959,-2.2725423464243875,-3.0704039451944,-4.341688959795135,12.099806867322084,2.0099945068359375,0.8398724808108113,1.9915031433105526,-0.7421571153230673,4.725163401944172,0.6246730139937426,3.3583332726273625,-2.982057777048638,78.51006247786604,16.172187204185867,1.3668301293168073,8,-0.9850044250488281,-1.9650039672851562,-4.060003280639648,-4.755001068115234,-0.6200027465820312,4,-0.018348654177000934,1.2235227063633467,76.91000366210938,1.6808486461918057,76.37999725341797,-1.4782781764504251,78.52999877929688,-0.018348654177000934
8404,2018-08-20,79.37999725341797,79.72000122070312,78.27999877929688,78.54000091552734,2472800.0,0.011467811646122428,-1.117649698751248,0.5384574002435529,67.78412624741814,61.06538797842883,-1.5699691049959767,-3.0965998001743458,-3.8243367518880547,-5.122132911599493,12.099041148554072,1.44000244140625,1.0274300770945501,2.742497253417966,-0.2804038220516816,5.765398328887613,1.2310467156831493,4.2539477911527825,-3.6569284083261095,91.45719395706456,25.246682030177567,1.5114505377348215,8,-1.6499977111816406,-2.6299972534179688,-4.754997253417969,-5.654994964599609,0.25,0,-0.021164025740797565,1.0100021743857361,78.4800033569336,1.2235227063633467,76.91000366210938,1.6808486461918057,76.37999725341797,-0.021164025740797565
8405,2018-08-21,81.43000030517578,81.81999969482422,79.16999816894531,79.4000015258789,4696300.0,0.025825184211247132,-1.12851058614456,2.416675749318801,73.17763902447453,64.07678395311305,-3.3200990241036124,-4.911699151068419,-5.7443225301141325,-7.06228468383452,12.967751468875994,2.6500015258789062,1.2427892889141816,4.483500289916989,0.855003295905334,8.111997283928645,2.6692517929111546,6.297748786922824,-5.38717687003502,93.58553828624777,22.51803109766999,1.81424849700583,8,-2.6500015258789062,-3.6300010681152344,-6.757499694824219,-7.704998016357422,-3.1699981689453125,1,-0.04531502428560974,-1.117649698751248,79.37999725341797,1.0100021743857361,78.4800033569336,1.2235227063633467,76.91000366210938,-0.04531502428560974
8406,2018-08-22,80.94999694824219,84.37000274658203,80.62999725341797,81.9000015258789,4080500.0,-0.005894674630169239,-3.7043976871956046,-0.4679828319728198,68.53351534423899,64.41792057555936,-2.532664241666623,-4.203816112073241,-5.1504165717755654,-6.4570211673358955,14.458718734652958,3.7400054931640625,1.4949446389463787,3.721997070312497,-0.23397364734906034,7.677967787974055,1.7440117114817184,5.699982429143276,-4.329455887133079,56.6539155525558,-12.8954645071464,1.9779853588307796,8,-0.8949966430664062,-1.8749961853027344,-6.00999641418457,-7.224994659423828,-1.589996337890625,2,-0.017171086374928146,-1.12851058614456,81.43000030517578,-1.117649698751248,79.37999725341797,1.0100021743857361,78.4800033569336,-0.017171086374928146
8407,2018-08-23,82.5999984741211,82.7300033569336,80.98999786376953,80.98999786376953,3394500.0,0.020382972057848114,-1.161496687611953,-1.6947293184172696,71.6467277457072,65.22891193800633,-3.9874620052184895,-5.6230968962616,-6.639525922279432,-7.993569511340155,15.298205334026582,1.7800064086914062,1.6811218472804654,5.042498779296878,0.46475989025299214,9.620237668340764,2.753629334774942,7.331368223818814,-5.04952201075524,76.95307028480092,6.771777171690488,2.2888694445219406,8,-2.5449981689453125,-3.5249977111816406,-7.647499084472656,-8.874996185302734,-3.589996337890625,3,-0.02372880291380064,-3.7043976871956046,80.94999694824219,-1.12851058614456,81.43000030517578,-1.117649698751248,79.37999725341797,-0.02372880291380064
8408,2018-08-24,82.08000183105469,83.0999984741211,80.91999816894531,83.05000305175781,4144800.0,-0.006295358991190825,3.074797142164482,-0.6024850018481135,68.56955912728569,66.10822575483466,-3.284565930611109,-4.764567258201339,-5.963296458701848,-7.402228925400294,16.88985317876035,2.1800003051757812,1.9827560581660464,4.152502059936523,-0.6372801580087923,8.94228427788184,1.7576109509638655,6.547393168909181,-3.711182213702898,62.397382204856,-7.180147406584027,2.3948911089726574,8,-2.0250015258789062,-3.0050010681152344,-6.445001602172852,-8.354999542236328,-6.8800048828125,4,-0.032407451300798695,-1.161496687611953,82.5999984741211,-3.7043976871956046,80.94999694824219,-1.12851058614456,81.43000030517578,-0.032407451300798695
8409,2018-08-27,81.66000366210938,83.19999694824219,81.41999816894531,83.04000091552734,5293300.0,-0.005116936642006853,1.094129368416801,1.4226757904672016,64.77350397589957,65.95382209801076,-2.3970836455539484,-3.9799868468002444,-5.436759135916887,-6.900789128700694,18.897993117657546,1.779998779296875,1.9874091285749103,3.3715038299560547,-1.3998380720571646,8.142845731969274,0.9858328789494522,5.757174780962657,-2.5710420692499554,47.884678868796534,-18.38205228603953,2.385670951006609,8,-1.6050033569335938,-2.585002899169922,-6.025003433227539,-7.935001373291016,-6.650001525878906,0,-0.04653444625696279,3.074797142164482,82.08000183105469,-1.161496687611953,82.5999984741211,-3.7043976871956046,80.94999694824219,-0.04653444625696279
8410,2018-08-28,77.56999969482422,79.25,74.76000213623047,77.5,18462100.0,-0.05008576762020078,1.6180743231971386,-0.050724517495121045,50.74152199915948,65.85574560517799,1.7236879461206343,0.3268206715704025,-1.3580809341453346,-2.726273365331366,19.60080722800449,6.900001525878906,1.909273788221654,-0.8455001831054716,-5.381042277935691,3.690041911724748,-3.1132712305205814,1.4222708643096382,6.8000030517578125,29.24034734781304,-32.68067911541611,2.2677710474151103,8,1.9950027465820312,1.5050010681152344,-1.9349994659423828,-3.8449974060058594,-4.4199981689453125,1,0.026556627132888977,1.094129368416801,81.66000366210938,3.074797142164482,82.08000183105469,-1.161496687611953,82.5999984741211,0.026556627132888977
8411,2018-08-29,77.62999725341797,77.98999786376953,76.62000274658203,77.79000091552734,5435900.0,0.0007734634372797977,3.892861035422343,-2.285776566757493,47.0085388342635,64.35349295780597,2.0781939560677642,0.5095337215621782,-1.4079861421803628,-2.6898543041118756,19.858281646967882,1.3699951171875,1.9904758668501188,-0.9230026245117244,-5.164453109070436,3.3184478600469873,-3.0437278667910874,1.1977226177676386,6.547805480957038,34.00470238563359,-23.480770769006746,2.1207252422793577,8,1.9350051879882812,1.4450035095214844,-1.4724979400634766,-3.9049949645996094,-5.079994201660156,2,0.00811548248231797,1.6180743231971386,77.56999969482422,1.094129368416801,81.66000366210938,3.074797142164482,82.08000183105469,0.00811548248231797
8412,2018-08-30,78.01000213623047,78.5,77.19000244140625,77.5999984741211,3228200.0,0.004895077885575638,-1.1300847299929289,-2.5624642380316613,48.04470226196514,62.25331495115691,2.090468041073251,0.3100303460573741,-1.7555439471026375,-3.0005916236250414,20.296635011742726,1.30999755859375,1.8913297514684047,-0.6474979400634737,-4.715234365577075,3.4202384854501275,-2.6813661528202744,1.386370272693327,5.979444586181643,38.50713267471008,-14.98188249632419,2.033868212756803,8,1.5550003051757812,1.0649986267089844,-1.805002212524414,-4.284999847412109,-6.6300048828125,3,0.017305453623287503,3.892861035422343,77.62999725341797,1.6180743231971386,77.56999969482422,1.094129368416801,81.66000366210938,0.017305453623287503
8413,2018-08-31,79.55999755859375,79.63999938964844,77.62000274658203,77.94999694824219,5222200.0,0.01986918830814144,1.2824765730739058,3.926795682917752,56.99044676710391,61.05401723112199,0.7931932668513895,-1.0180826034206234,-3.2985782613388324,-4.458669765456875,20.332301930118287,2.0199966430664062,2.1818720471453474,0.7284976959228544,-3.1691740576554395,4.626169449501148,-1.2203381808662925,2.6773335727120013,4.244860272094726,56.87201863598275,-0.8357202589303441,1.94883587678915,8,0.0050048828125,-0.4849967956542969,-3.3549976348876953,-5.834995269775391,-8.220001220703125,4,-0.00691296429412569,-1.1300847299929289,78.01000213623047,3.892861035422343,77.62999725341797,1.6180743231971386,77.56999969482422,-0.00691296429412569
8414,2018-09-04,80.68000030517578,80.9800033569336,79.16000366210938,79.51000213623047,3640300.0,0.014077460796264818,1.0564918663091922,0.726706661738364,56.15340708847691,59.16243590490004,-0.1374675383405446,-1.8999862073470553,-4.367191024235922,-5.485536486044396,20.551339401015824,1.8199996948242188,2.3763258789914232,1.635500335693365,-2.1718470424722085,5.442847713858939,-0.2681733533894288,3.539174024776159,2.943960411623536,95.1768007575423,37.71739312986263,1.9036736890827877,9,-1.1149978637695312,-1.6049995422363281,-4.4850006103515625,-6.954998016357422,-9.900001525878906,1,-0.06792269876307921,1.2824765730739058,79.55999755859375,-1.1300847299929289,78.01000213623047,3.892861035422343,77.62999725341797,-0.06792269876307921
8415,2018-09-05,79.06999969482422,81.23999786376953,78.7300033569336,80.44000244140625,3617800.0,-0.019955386765761807,-1.4487805967316345,-1.1709443509787811,57.94448074626529,57.98587650512518,1.2321339143843772,-0.15789024116588735,-2.686375569361985,-3.788101881508382,20.24387422850669,2.5099945068359375,2.3210152533898167,-0.06350021362304403,-3.780303036043179,3.653302608797091,-1.9219016248331116,1.7949011975870235,4.376681850363724,53.03029302190399,-9.00298767394905,1.858401411210066,9,-0.09000015258789062,0.2700004577636719,-3.020000457763672,-5.344997406005859,-8.319999694824219,2,-0.05134687712487129,1.0564918663091922,80.68000030517578,1.2824765730739058,79.55999755859375,-1.1300847299929289,78.01000213623047,-0.05134687712487129
8416,2018-09-06,79.2300033569336,79.97000122070312,78.97000122070312,79.5,3218800.0,0.002023569782811707,-1.5316426357113195,0.19707744655257867,57.004827801947236,56.358998733596295,0.8967993282658142,-0.17402404845438468,-2.817700422578554,-3.8713079670980477,19.91979325602146,1.0,2.1857141650802845,-0.0004966735839815328,-3.6145657960291118,3.6135724488611487,-1.8075312348065466,1.8065378876385836,4.042944600075202,50.37044990872973,-14.66141800078983,1.8070345612225645,9,-0.2500038146972656,0.10999679565429688,-3.180004119873047,-5.660003662109375,-6.780006408691406,3,-0.07673862897195771,-1.4487805967316345,79.06999969482422,1.0564918663091922,80.68000030517578,1.2824765730739058,79.55999755859375,-0.07673862897195771
8417,2018-09-07,78.19000244140625,79.56999969482422,77.86000061035156,78.94999694824219,3026100.0,-0.013126352031592181,-1.408452520389852,2.814829466783464,49.095443544644795,54.19520811330286,1.3918214472213606,0.872098177112079,-1.6818539445157796,-2.773189711927756,18.73226529805638,1.7099990844726562,1.7189955978716682,-1.0159976959228487,-4.652354594440169,2.6203592025944715,-2.8341761451815017,0.8021807533358043,4.9126865991869835,15.745869162030013,-45.61557171243877,1.8181784492586592,9,0.7899971008300781,1.1499977111816406,-2.4025039672851562,-4.720001220703125,-5.200004577636719,4,-0.07213197612923627,-1.5316426357113195,79.2300033569336,-1.4487805967316345,79.06999969482422,1.0564918663091922,80.68000030517578,-0.07213197612923627
8418,2018-09-10,77.30999755859375,78.73999786376953,76.91999816894531,78.63999938964844,3211300.0,-0.011254698239355543,1.379086466540341,1.75001505812436,43.535298420512134,51.83540749603759,1.7031494352205243,1.7305678076114646,-0.743589485222401,-1.8819076247032598,17.396595550114856,1.8199996948242188,1.3308620893301821,-1.826002502441412,-5.555274848966292,1.9032698440834679,-3.690638675703852,0.03863367082102798,5.6258377439122285,9.027764287013603,-46.522175571985606,1.8646361732624381,9,0.69000244140625,2.2550048828125,-1.5524978637695312,-3.839996337890625,-2.5,0,-0.07670418435444126,-1.408452520389852,78.19000244140625,-1.5316426357113195,79.2300033569336,-1.4487805967316345,79.06999969482422,-0.07670418435444126
8419,2018-09-11,77.56999969482422,77.94999694824219,76.68000030517578,77.16999816894531,2582900.0,0.0033631114272563156,1.189656873384503,-0.30075261292062,36.42758039022538,50.24496953948936,0.8962144632234867,1.591544350485833,-0.927892191418195,-2.0961137591715016,16.725721505890004,1.2699966430664062,0.693268479795691,-1.5910003662109347,-5.268298938401813,2.0862982059799435,-3.429649652306381,0.24764891988451154,5.20231894435625,19.517540924361874,-29.931437973448546,1.838649286095439,9,1.3600006103515625,1.9950027465820312,-1.8125,-4.304996490478516,-3.7399978637695312,1,-0.08031459818800646,1.379086466540341,77.30999755859375,-1.408452520389852,78.19000244140625,-1.5316426357113195,79.2300033569336,-0.08031459818800646
8420,2018-09-12,78.25,78.31999969482422,77.05000305175781,77.55999755859375,2847500.0,0.00876627959070575,2.060226123724607,1.7249995231646609,40.638022073373335,49.53713434383489,0.3607530916112154,0.9375609291024602,-1.515315815266888,-2.7092932364588194,15.955536891435235,1.2699966430664062,0.11571863609661648,-0.8970001220703097,-4.586525302639487,2.7925250584988675,-2.741762712354898,0.9477624682142789,4.362072309121473,47.72034218636588,-0.7835004850026053,1.8447625902845857,9,0.7099990844726562,1.31500244140625,-2.592500686645508,-5.079998016357422,-5.599998474121094,2,-0.09546327438598246,1.189656873384503,77.56999969482422,1.379086466540341,77.30999755859375,-1.408452520389852,78.19000244140625,-0.09546327438598246
8421,2018-09-13,78.55999755859375,79.19000244140625,77.87000274658203,78.26000213623047,2702200.0,0.003961630141773087,-1.4444570031859958,0.4347744360902256,34.55658259367729,48.0384543806918,0.21964756775686567,0.8424503256803035,-1.7040144206513332,-2.969149497980567,16.2303517597555,1.3199996948242188,-0.3865544943988368,-0.6960025787353459,-4.163459658305058,2.7714545008343663,-2.429731118520195,1.037725961049503,3.895033347069898,65.05182181532109,19.314379216308886,1.733728539784854,9,0.40000152587890625,1.0050048828125,-2.7974987030029297,-5.389995574951172,-7.769996643066406,3,-0.09941443229766755,2.060226123724607,78.25,1.189656873384503,77.56999969482422,1.379086466540341,77.30999755859375,-0.09941443229766755
8422,2018-09-14,78.38999938964844,79.05999755859375,77.62999725341797,78.61000061035156,3041700.0,-0.002163927879688665,1.55358310626703,-0.73334859235523,35.506680059548785,45.65136919096345,0.502008479594636,1.1900242640724485,-1.4157379614209162,-2.744220330356214,16.419794656641564,1.4300003051757812,-0.3500761035470106,-0.9400005340576172,-4.256536990225783,2.3765359221105484,-2.5982687621417,0.7182676940264656,3.911130940626549,68.12739558224997,23.48536414266644,1.6582682280840833,9,0.5699996948242188,1.1750030517578125,-2.5799999237060547,-5.219997406005859,-6.1999969482421875,4,-0.0757750030317087,-1.4444570031859958,78.55999755859375,2.060226123724607,78.25,1.189656873384503,77.56999969482422,-0.0757750030317087
8423,2018-09-17,77.04000091552734,78.9000015258789,76.91000366210938,78.25,2830500.0,-0.01722156505462813,-1.7074918904891656,5.4999653211263695,33.08931578462338,43.08869237942418,1.6281734156987966,2.557746969721279,0.021881837982533625,-1.3659035978125331,16.45567437594147,1.9899978637695312,-0.2610516343437297,-2.217998886108404,-5.671910101605874,1.2359123293890661,-3.9449544938571393,-0.491043278359669,5.110306850866749,14.342641592019234,-28.65452404305229,1.7269556077487322,9,1.9199981689453125,2.5250015258789062,-0.8125,-3.7399978637695312,-5.370002746582031,0,-0.052570132445851736,1.55358310626703,78.38999938964844,-1.4444570031859958,78.55999755859375,2.060226123724607,78.25,-0.052570132445851736
8424,2018-09-18,77.69999694824219,77.91000366210938,76.44000244140625,76.52999877929688,3301700.0,0.008566926594906432,-1.1777943553400472,-0.966941367112871,50.635372486607544,42.276569239462205,0.5598881744250122,1.8608425878583859,-0.5709983724310064,-2.013255386945275,16.050972436191465,1.470001220703125,-0.20048085123691806,-1.4740028381347656,-4.996457341616903,2.048451665347372,-3.2352300898758415,0.28722441360631024,4.302504705548628,45.81798206676137,1.0360300160708178,1.7612272517410692,9,0.5050048828125,1.8650054931640625,-1.2399978637695312,-4.299995422363281,-8.75,1,-0.037194330799955266,-1.7074918904891656,77.04000091552734,1.55358310626703,78.38999938964844,-1.4444570031859958,78.55999755859375,-0.037194330799955266
8425,2018-09-19,77.73999786376953,78.18000030517578,77.12000274658203,77.79000091552734,2311900.0,0.0005148123178690955,1.5542053497564114,-0.04273771795975325,50.53869019597294,41.55810950546506,0.3479801348011051,1.6129167923135697,-0.558153829208436,-2.0629244106090425,14.659677627718532,1.05999755859375,-0.45952682562582936,-1.2495018005371037,-4.659163752775484,2.1601601517012767,-2.954332776656287,0.4553291755820794,4.11765379967008,47.27256081321023,1.0807891171509354,1.704830976119187,9,0.2650032043457031,1.8250045776367188,-1.279998779296875,-4.159996032714844,-8.569999694824219,2,-0.05029580833751324,-1.1777943553400472,77.69999694824219,-1.7074918904891656,77.04000091552734,1.55358310626703,78.38999938964844,-0.05029580833751324
8426,2018-09-20,79.55999755859375,79.69999694824219,77.69999694824219,77.88999938964844,3429200.0,0.023411367955187723,1.0512852615517039,-33.39792493133964,56.652339997210206,42.39776466686122,-1.5871980526910363,-0.333664671704895,-2.256969713925315,-3.8739638767168003,12.404610365021371,2.0,-0.7596912555976587,0.6399978637695369,-2.656182950684496,3.9361786782235697,-1.0080925434574795,2.2880882709965533,2.155701114301678,95.70553295857185,46.536498301047445,1.6480904072270182,9,-1.4899978637695312,0.0050048828125,-3.0999984741210938,-5.9799957275390625,-11.110000610351562,3,-0.08685264259373338,1.5542053497564114,77.73999786376953,-1.1777943553400472,77.69999694824219,-1.7074918904891656,77.04000091552734,-0.08685264259373338
8427,2018-09-21,80.63999938964844,81.52999877929688,79.79000091552734,79.80000305175781,5208100.0,0.013574684064806553,-3.0465037880804102,0.5029923705971036,54.830058428291245,43.6527380010589,-2.5514303467642776,-1.6527720541860162,-3.21395713729882,-4.920272109688057,10.309904873752613,1.970001220703125,-0.9632394224257013,1.8179996490478487,-1.1139214359637037,4.749920734059401,0.3520391065420654,3.283960191553632,0.9365853525136885,82.51473418510813,32.90234829078858,1.465960542505777,9,-1.654998779296875,-1.0749969482421875,-3.8349990844726562,-6.694999694824219,-12.65999603271483,4,-0.12214779946272558,1.0512852615517039,79.55999755859375,1.5542053497564114,77.73999786376953,-1.1777943553400472,77.69999694824219,-0.12214779946272558
8428,2018-09-24,79.41999816894531,81.66000366210938,79.27999877929688,80.97000122070312,3651800.0,-0.015128983506164762,-1.6010956299872428,-1.8452497729336967,44.41488732107626,44.54021654893121,-1.118245208815452,-0.6769784201758569,-1.9209446979435114,-3.6811534650048827,7.886946218573146,2.3800048828125,-1.196092651908799,0.7309986114501896,-1.791364919103529,3.2533621420039083,-0.5301831538266697,1.992180376727049,-4.659996032714844,57.088027407351106,12.692334472736476,1.2611817652768622,9,-0.3699951171875,0.1450042724609375,-2.414999008178711,-5.134998321533203,-8.909996032714844,0,-0.09103495208044621,-3.0465037880804102,80.63999938964844,1.0512852615517039,79.55999755859375,1.5542053497564114,77.73999786376953,-0.09103495208044621
8429,2018-09-25,77.86000061035156,79.98999786376953,77.23999786376953,79.31999969482422,2633400.0,-0.019642377166457003,-1.037033583407508,0.9419330386588043,44.61265038836528,44.98184191726365,0.5444721027880917,0.6152814664285131,-0.2916629237825248,-2.097183950620277,4.944945498305796,2.75,-1.2350522198631353,-0.6389987945556612,-2.7595440154751856,1.4815464263638631,-1.6992714050154234,0.42127381590410096,-2.9619984436035196,16.29950913090459,-25.888459026321023,1.060272610459765,9,1.19000244140625,1.7050018310546875,-0.8550014495849609,-2.8600006103515625,-7.699996948242173,1,-0.0795017003966384,-1.6010956299872428,79.41999816894531,-3.0465037880804102,80.63999938964844,1.0512852615517039,79.55999755859375,-0.0795017003966384
8430,2018-09-26,79.62999725341797,80.41999816894531,78.19999694824219,78.41000366210938,2497500.0,0.02273306741833081,-1.7073069748184537,-0.8356125728320226,51.55760907541694,46.87084485967917,-1.1277845253770096,-1.0461067927047765,-2.005196113070042,-3.8519930610700897,5.0121640653482205,2.55999755859375,-1.0478216876589102,1.0279979705810547,-1.102646524760459,3.1586424659225685,-0.03732427708970931,2.0933202182518187,-4.596755056762703,54.07231344687653,12.385688179131272,1.0653222476707576,9,-0.5799942016601562,-0.06499481201171875,-2.3899974822998047,-4.314994812011719,-6.549995422363281,2,-0.1341203148756528,-1.037033583407508,77.86000061035156,-1.6010956299872428,79.41999816894531,-3.0465037880804102,80.63999938964844,-0.1341203148756528
8431,2018-09-27,78.26000213623047,79.80999755859375,78.06999969482422,79.52999877929688,2726500.0,-0.017204510416188645,-1.109086369290097,-1.0409863233004184,50.26575453723373,48.510742023866385,0.21811858331255962,0.3936914858125675,-0.5867229170427493,-2.463126312636362,5.06060184565994,1.7399978637695312,-0.7856476675241879,-0.373497390747076,-2.461843355820733,1.7148485743265809,-1.4176703732838973,0.6706755917897453,-3.0942247102661184,23.076989465580603,-20.986673722320326,1.0441729825368284,9,0.7900009155273438,1.3050003051757812,0.029996871948242188,-1.8950004577636719,-6.370002746582031,3,-0.11615133809301215,-1.7073069748184537,79.62999725341797,-1.037033583407508,77.86000061035156,-1.6010956299872428,79.41999816894531,-0.11615133809301215
8432,2018-09-28,79.36000061035156,80.13999938964844,77.95999908447266,77.95999908447266,3341600.0,0.014055691848899876,-2.1142827559522837,-1.102366320038928,57.65498686078817,51.240261032329144,-0.8155825190082879,-0.6324066184202763,-1.677009689782949,-3.539740814997856,5.38890045728105,2.1800003051757812,-0.6061688527135232,0.6590011596679659,-1.4317593247695726,2.7497616441055044,-0.38637908255080333,1.7043814018867351,-4.064338659664315,47.96380012393435,-0.5097059612168522,1.0453802422187686,9,-0.30999755859375,-0.3800010681152344,0.2049999237060547,-1.2099990844726562,-8.260002136230469,4,-0.1374748434753199,-1.109086369290097,78.26000213623047,-1.7073069748184537,79.62999725341797,-1.037033583407508,77.86000061035156,-0.1374748434753199
8433,2018-10-01,79.01000213623047,79.81999969482422,78.27999877929688,79.56999969482422,2130400.0,-0.004410262996840775,1.9056687971440087,-0.3999978201753669,55.34126308544934,51.763137765533784,-0.17517339413404898,-0.3433276825244036,-1.2608812918856813,-3.177576875562437,5.35133568137474,1.5400009155273438,-0.364591231188399,0.33650245666504475,-1.7208876799506498,2.3938925932807393,-0.6921926116428097,1.3651975249728991,-3.587053351314779,55.66050637102366,3.3786816637797585,1.0286950683078504,10,0.3800010681152344,-0.030002593994140625,0.5549983978271484,-0.8600006103515625,-7.3300018310546875,0,-0.13960256272716887,-2.1142827559522837,79.36000061035156,-1.109086369290097,78.26000213623047,-1.7073069748184537,79.62999725341797,-0.13960256272716887
8434,2018-10-02,75.19999694824219,79.06999969482422,75.08000183105469,79.0,3946200.0,-0.0482218084416578,1.0253783712608244,6.78574931880109,40.81876658166078,50.683146252832444,3.6240173942534852,3.199098774148723,2.5629956558570086,0.6128223191802107,5.114787551342646,3.9899978637695312,-0.218873943246507,-3.199502563476557,-5.5678780649984105,-0.8311270619547031,-4.383690314237484,-2.01531481271563,6.4600067138671875,2.2471011138352166,-48.52100248960321,1.1841877507609235,10,3.1700057983398438,3.7800025939941406,4.36500358581543,2.9500045776367188,-2.3899993896484375,1,-0.06236695481835852,1.9056687971440087,79.01000213623047,-2.1142827559522837,79.36000061035156,-1.109086369290097,78.26000213623047,-0.06236695481835852
8435,2018-10-03,75.01000213623047,75.7300033569336,74.37000274658203,75.38999938964844,3263800.0,-0.0025265268580062505,1.5660263284798146,0.09999919690648378,39.23590307096177,48.7479865943604,3.7839618372342727,3.2352038562559926,2.8020141353991193,0.7667385409090457,5.164683221725116,1.3600006103515625,0.08744903019351113,-3.186497497558591,-5.972124325103309,-0.4008706700138731,-4.57931091133095,-1.793684083786232,6.518401489257812,11.091850294531822,-36.30511072991294,1.3928134137723622,10,3.0050010681152344,3.0050010681152344,4.554998397827148,3.1399993896484375,-1.779998779296875,2,-0.06465802341016713,1.0253783712608244,75.19999694824219,1.9056687971440087,79.01000213623047,-2.1142827559522837,79.36000061035156,-0.06465802341016713
8436,2018-10-04,73.1500015258789,75.20999908447266,73.01000213623047,75.01000213623047,3675400.0,-0.02479670120490729,-1.0560725006595506,4.894773826972112,35.58855287724512,46.61004153313304,5.184264743240533,4.8658245030449905,4.688179160869396,2.5719738918020454,5.391933501602228,2.1999969482421875,0.0074105800232473484,-4.742498016357416,-8.279054384833927,-1.2059416478809055,-6.5107762005956715,-2.974219832119161,8.092066064453121,1.9635265579004926,-41.04268848164293,1.7682781842382567,10,4.185001373291016,4.185001373291016,6.170000076293945,5.0,-5.3600006103515625,3,-0.0009569336071640899,1.5660263284798146,75.01000213623047,1.0253783712608244,75.19999694824219,1.9056687971440087,79.01000213623047,-0.0009569336071640899
8437,2018-10-05,72.55000305175781,74.5999984741211,71.66999816894531,72.58000183105469,3022400.0,-0.008202302961112462,-2.2737277299462963,0.016128370673601483,37.1199032821307,45.799487751027975,5.046733302944091,5.292998486076158,5.285665224714904,3.1075736791885618,6.319099823050924,2.9300003051757812,-0.10123459048918448,-5.060496520996097,-9.322263590137965,-0.7987294518542285,-7.191380055567038,-2.9296129864251554,8.198140611328128,10.79760390250478,-34.35407993976748,2.130883534570936,10,3.4949951171875,4.114997863769531,6.769998550415039,6.054996490478516,-5.4000015258789205,4,-0.00909722445688288,-1.0560725006595506,73.1500015258789,1.5660263284798146,75.01000213623047,1.0253783712608244,75.19999694824219,-0.00909722445688288
8438,2018-10-08,71.37999725341797,72.6500015258789,70.16999816894531,72.19000244140625,3795700.0,-0.016126888340792345,1.8670503406760601,27.00127161749746,32.38572596856977,44.44094059327291,5.5387920769804,6.319994294168595,6.482387736813877,4.207160460878882,7.463313916141686,2.4800033569335938,-0.4918988240979161,-5.934002304077154,-11.027718569809224,-0.8402860383450843,-8.480860436943189,-3.387144171211119,8.641894770136716,13.595493000246025,-30.171836517525243,2.5468581328660385,10,3.9150009155273438,4.535003662109375,7.940004348754883,7.225002288818359,-4.329994201660156,0,-0.003922650463305644,-2.2737277299462963,72.55000305175781,-1.0560725006595506,73.1500015258789,1.5660263284798146,75.01000213623047,-0.003922650463305644
8439,2018-10-09,71.33999633789062,72.94000244140625,70.7699966430664,70.9000015258789,4040600.0,-0.0005603939067877484,-5.199976022059705,-0.5431999924648437,32.162755360459215,42.28595684716651,5.092164227295257,6.186513737964518,6.556928424925303,4.171483772064704,8.50220622231889,2.1700057983398438,-0.9852480811667306,-5.66250305175781,-11.410285634470327,0.08527953095470764,-8.536394343114068,-2.788611760401551,7.696706300203118,21.043112899839592,-21.36043039372003,2.873891291356261,10,3.81500244140625,4.575004577636719,7.980005264282227,7.265003204345703,-4.7899932861328125,1,0.004765965583664711,1.8670503406760601,71.37999725341797,-2.2737277299462963,72.55000305175781,-1.0560725006595506,73.1500015258789,0.004765965583664711
8440,2018-10-10,70.77999877929688,72.27999877929688,70.62000274658203,71.79000091552734,3459700.0,-0.007849699850577596,-1.496245518428223,-2.2954864663348995,23.68104725835667,39.33210048284683,4.765962220115341,6.490979254163534,7.126650415444345,4.66024164317831,9.794142765335495,1.6599960327148438,-1.3076921657467153,-5.849000549316401,-12.195138738421178,0.49713763978837733,-9.02206964386879,-2.6759314547640116,7.370033411882019,12.103184514753945,-22.58485824105882,3.1730690945523863,10,4.375,5.135002136230469,8.540002822875977,7.825000762939453,-2.999999999999986,2,0.028680401445424275,-5.199976022059705,71.33999633789062,1.8670503406760601,71.37999725341797,-2.2737277299462963,72.55000305175781,0.028680401445424275
8441,2018-10-11,70.75,72.5199966430664,70.19000244140625,70.75,3611200.0,-0.0004238313056548204,-3.160722070844687,-0.0,18.362105069963008,34.966224728310706,4.04389624860633,6.225033108912768,7.171061272306673,4.617304648015306,11.0539755079755,2.3299942016601562,-1.5579354716968083,-5.488499450683591,-12.279872584387107,1.302873683019925,-8.884186017535356,-2.092812883831826,6.602028788955536,13.092591221202483,-14.903520026551746,3.395686566851759,10,4.244998931884766,5.165000915527344,8.40999984741211,7.854999542236328,-4.319999694824219,3,0.03505305098139355,-1.496245518428223,70.77999877929688,-5.199976022059705,71.33999633789062,1.8670503406760601,71.37999725341797,0.03505305098139355
8442,2018-10-12,72.44999694824219,72.95999908447266,71.26000213623047,71.94999694824219,3576800.0,0.02402822541685068,1.2368318024393916,100.0,28.367450160260063,31.96913440328968,1.4087846221603968,4.276465637915351,5.472000193057042,2.8987039263678867,12.40245506520042,2.2099990844726562,-2.045172444701862,-3.491502380371088,-10.405145272951344,3.422140512209168,-6.948323826661209,-0.03468093408096706,4.183828778712325,81.7203595385175,55.032872566773065,3.456821446290125,10,2.170001983642578,3.4650039672851562,6.710002899169922,6.155002593994141,-10.249996185302734,4,-0.0643201687923316,-3.160722070844687,70.75,-1.496245518428223,70.77999877929688,-5.199976022059705,71.33999633789062,-0.0643201687923316
8443,2018-10-15,72.98999786376953,73.7699966430664,72.54000091552734,72.7300033569336,3213900.0,0.007453429099701925,-2.843740314235987,0.519989013671875,33.86346457688175,31.196323069425343,-0.08376567421139214,3.6021770539692,4.9340711144967315,2.335386284065919,13.60435273842982,1.3199996948242188,-2.446716952540541,-2.7490013122558565,-9.763680727125873,4.26567810261416,-6.256341019690865,0.7583383951791518,2.997445107384067,78.21228931222389,48.13663694131236,3.5073397074350074,10,-0.039997100830078125,2.9250030517578125,6.170001983642578,5.615001678466797,-9.45999908447265,0,-0.080010912574495,1.2368318024393916,72.44999694824219,-3.160722070844687,70.75,-1.496245518428223,70.77999877929688,-0.080010912574495
8444,2018-10-16,74.80999755859375,74.9800033569336,72.80999755859375,73.2300033569336,2301100.0,0.024934919140854328,1.2604158802188676,6.077029168378426,34.081894590333036,30.62365546046659,-2.1958183211193187,1.638575237597422,3.1263737537804275,0.583050383846242,14.387934556710807,2.1700057983398438,-3.0615144795521445,-0.7845016479492131,-7.747972221896603,6.178968925998177,-4.266236934922915,2.697233639024489,0.5957009323390139,96.45081908463212,66.54330336941268,3.481735286973696,10,-2.1199989318847656,1.1050033569335938,3.972503662109375,3.795001983642578,-12.71999740600586,1,-0.10372937789174563,-2.843740314235987,72.98999786376953,1.2368318024393916,72.44999694824219,-3.160722070844687,70.75,-0.10372937789174563
8445,2018-10-17,73.83000183105469,75.06999969482422,72.55000305175781,74.69000244140625,2565600.0,-0.013099796277516229,2.111116343907769,-0.5443061812808738,34.9830420454857,30.556376479159987,-1.5654298690036086,2.435493606890745,4.0794907470308885,1.6648178023110063,15.399271746384557,2.5199966430664062,-3.697558948183868,-1.568997573852542,-8.498310057615384,5.360314909910301,-5.03365381573397,1.8956586680288865,-3.660003662109375,74.59019340838702,42.00855833077446,3.464656241881422,10,-1.2100028991699219,2.0849990844726562,5.417499542236328,4.774997711181641,-11.28000259399414,2,-0.09860488417643154,1.2604158802188676,74.80999755859375,-2.843740314235987,72.98999786376953,1.2368318024393916,72.44999694824219,-0.09860488417643154
8446,2018-10-18,72.6500015258789,73.8499984741211,71.86000061035156,73.47000122070312,2451000.0,-0.015982666611277896,1.5189938819757307,0.9534873405368961,27.376932879307873,29.473824212179675,-0.5183201766440106,3.2372466111778238,5.218346430001873,2.9450724370644394,16.346340209121603,1.9899978637695312,-3.841923492094324,-2.403498077392584,-9.145802791252635,4.338806636467467,-5.774650434322609,0.9676542795374417,-2.3820033264160116,36.48294699069253,5.605516639411384,3.3711523569300277,10,-0.030002593994140625,3.2649993896484375,6.612499237060547,5.954998016357422,-8.310005187988295,3,-0.06703375972879033,2.111116343907769,73.83000183105469,1.2604158802188676,74.80999755859375,-2.843740314235987,72.98999786376953,-0.06703375972879033
8447,2018-10-19,70.79000091552734,72.93000030517578,70.47000122070312,72.87999725341797,2934000.0,-0.025602210203519493,1.2465720018951534,2.5487769703849126,24.846991851393923,28.636187088049027,1.1910176758569122,4.5550115085112,6.969930044918996,4.872856043988634,16.720371530370052,2.4599990844726562,-4.0115297611227305,-3.770998764038083,-10.228079964822868,2.6860824367467018,-6.9995393644304755,-0.5424581636456907,-0.4259626861572201,6.95651741244023,-19.92737143287839,3.228540600392393,10,1.8400001525878906,5.125,8.47249984741211,7.814998626708984,-6.1100006103515625,4,-0.06159062796953885,1.5189938819757307,72.6500015258789,2.111116343907769,73.83000183105469,1.2604158802188676,74.80999755859375,-0.06159062796953885
8448,2018-10-22,72.19000244140625,72.5199966430664,70.5999984741211,71.19999694824219,2149700.0,0.019776825932655395,1.3272791166515618,-0.47368766883259106,39.19599393591524,29.417658040877477,-0.09163815972848965,2.7253127942747994,5.474577241787898,3.571022228037606,17.398238331749443,1.9199981689453125,-3.9192900243946696,-2.0094974517822237,-8.121506914295736,4.102512010731289,-5.065502183038987,1.0465072794745396,-1.73184498272704,37.39134328803794,7.085749154407559,3.056004731256759,10,0.4399986267089844,3.7249984741210938,7.072498321533203,6.509998321533203,-6.600006103515639,0,-0.13838483641242816,1.2465720018951534,70.79000091552734,1.5189938819757307,72.6500015258789,2.111116343907769,73.83000183105469,-0.13838483641242816
8449,2018-10-23,71.66999816894531,71.98999786376953,69.56999969482422,70.91000366210938,2838800.0,-0.0072032726814631465,2.4571553133514987,0.7676669595104885,38.288907899953294,31.040753667721546,0.5365205111751834,2.9068351925205462,5.944091976063959,4.177586764060436,19.263394635866142,2.6200027465820312,-3.8432168668972935,-2.2200016021728572,-8.176465413479505,3.7364622091337907,-5.198233507826174,0.7582303034804596,3.4000015258789062,38.181790438565336,5.22082708879465,2.9782319056533235,10,0.6500015258789062,3.9450035095214844,7.592502593994141,7.030002593994141,-7.599998474121094,1,-0.11357610712449417,1.3272791166515618,72.19000244140625,1.2465720018951534,70.79000091552734,1.5189938819757307,72.6500015258789,-0.11357610712449417
8450,2018-10-24,68.94999694824219,72.87000274658203,68.76999664306639,71.66000366210938,3973100.0,-0.03795174117754763,-1.6710073758921493,-3.5658240809524764,36.11109849637377,33.012864048433855,3.3186260531237366,5.044317784551367,8.53388868656016,6.953083496492752,20.83839050808038,4.100006103515639,-3.6296107530272224,-4.406002807617185,-10.105132507759564,1.2931268925251942,-7.255567657688374,-1.5564379575459952,6.010002746582032,3.543311816846808,-31.961434863105012,2.8495648500711903,10,2.970001220703125,6.265003204345703,9.935005187988281,9.750003814697266,-4.360000610351577,2,-0.0994923437169084,2.4571553133514987,71.66999816894531,1.3272791166515618,72.19000244140625,1.2465720018951534,70.79000091552734,-0.0994923437169084
8451,2018-10-25,69.16999816894531,70.44999694824219,68.87999725341797,69.26000213623047,2665000.0,0.0031907357569322947,-3.6865256948951823,0.033211713766096294,38.53458743831528,34.14254596821776,3.1859709017893465,4.330422256956808,8.25286643366779,6.7600828783439795,22.562719455663288,1.5699996948242188,-3.3964432350338143,-3.731501388549802,-9.230254131206664,1.76725135410706,-6.480877759878226,-0.982125017221378,5.542401403808597,9.615412830576547,-27.816057170863353,2.7493763713284274,10,2.75,6.045001983642578,9.61500358581543,9.53000259399414,-2.1800003051757812,3,-0.09570621811664137,-1.6710073758921493,68.94999694824219,2.4571553133514987,71.66999816894531,1.3272791166515618,72.19000244140625,-0.09570621811664137
8452,2018-10-26,68.44999694824219,69.33000183105469,66.08000183105469,68.44000244140625,3884700.0,-0.010409154832483059,2.6723075198924127,-0.1110451809782148,39.74807516634909,34.79639158926969,3.6642360135829506,4.417661056889202,8.885135718810119,7.506365547913873,24.560017688917522,3.25,-2.9797263449341784,-3.9060024261474666,-8.842964390506097,1.0309595382111638,-6.374483408326782,-1.4375214439681514,6.024706507324225,34.90419436863117,-5.313416977363552,2.468480982179315,10,2.1250038146972656,5.420005798339844,10.367504119873047,10.250003814697266,-6.189998626708984,4,-0.06004383920512535,-3.6865256948951823,69.16999816894531,-1.6710073758921493,68.94999694824219,2.4571553133514987,71.66999816894531,-0.06004383920512535
8453,2018-10-29,67.98000335693361,70.02999877929689,67.0,68.97000122070311,3286700.0,-0.00686623246548812,-1.0542332729017354,-99.0541984732796,38.58697539467366,35.29695612308531,3.7423765804901734,4.236134607075684,9.209513639216496,7.998577600415686,26.507471583719568,3.029998779296889,-2.4859347101734244,-3.824496078491194,-8.043877763422358,0.3948856064399706,-5.934186920956776,-1.7148052360256116,5.991018001162104,27.982345650852647,-14.055091952411086,2.1096908424655796,10,2.594997406005845,5.889999389648423,11.294998168945298,10.719997406005845,-5.700004577636726,0,-0.04854373181523597,2.6723075198924127,68.44999694824219,-3.6865256948951823,69.16999816894531,-1.6710073758921493,68.94999694824219,-0.04854373181523597
8454,2018-10-30,70.51000213623047,70.88999938964844,67.68000030517578,68.05999755859375,3156800.0,0.03721680868435584,1.0,-2.4747574386757902,49.19114221991222,36.875633920243814,0.6015366243894391,1.4089977689220063,6.531281783961077,5.495356118782382,27.448616148150318,3.2099990844726562,-2.2285611566235275,-1.05999755859375,-4.996644031394439,2.876648914206939,-3.0283207949940874,0.9083256778065874,2.9875580502427823,65.24300011573307,18.616898619263587,1.968323236400344,10,-0.5450019836425781,2.7399978637695312,8.797500610351562,8.564998626708984,-9.930000305175781,1,-0.06977741666826287,-1.0542332729017354,67.98000335693361,2.6723075198924127,68.44999694824219,-3.6865256948951823,69.16999816894531,-0.06977741666826287
8455,2018-10-31,70.16000366210939,71.70999908447266,70.12999725341797,71.26000213623047,2509400.0,-0.004963813126042105,-1.72411457134401,-0.44897813014787963,48.265736248023174,39.19661207232329,0.420409513679985,1.4514321281697988,6.659836087726461,5.849132177891434,27.99220829339786,1.5800018310546875,-2.153608374652947,-1.1674961090087805,-4.797487515452389,2.4624952974348275,-2.9824918122305917,0.6474995942130306,2.892503023038742,72.46898439564485,20.7087994162354,1.8149957032218067,10,-0.6550025939941548,3.089996337890611,9.147499084472642,8.914997100830064,-11.50000381469728,2,-0.08680164836670523,1.0,70.51000213623047,-1.0542332729017354,67.98000335693361,2.6723075198924127,68.44999694824219,-0.08680164836670523
8456,2018-11-01,73.08000183105469,73.13999938964844,69.19999694824219,70.06999969482422,2977900.0,0.04161912794372147,1.5175756541663112,-2.7363693741807413,51.727934806536425,42.18338351178356,-2.718005983913656,-1.5537401967204403,3.563232993529624,2.9433830021761764,27.79154794647003,3.94000244140625,-2.1631901002799765,1.7560020446777287,-1.8667182033263998,5.378722292681857,-0.05535807932433556,3.567362168679793,-7.0,99.15017593000839,49.0655687951355,1.8113601240020656,11,-3.470001220703125,0.029998779296875,6.227500915527344,5.994998931884766,-14.990001678466797,3,-0.11617412808487815,-1.72411457134401,70.16000366210939,1.0,70.51000213623047,-1.0542332729017354,67.98000335693361,-0.11617412808487815
8457,2018-11-02,71.88999938964844,75.11000061035156,70.45999908447266,73.88999938964844,4078300.0,-0.01628355790353264,1.0945941301807685,-0.6644513556740096,47.086868023982476,43.0601472993466,-1.514863726475724,-0.4381847770407461,4.505968747356391,4.153473351371531,26.896199082413602,4.650001525878906,-2.1717097222174147,0.5989997863769503,-2.988551079725667,4.186550652479568,-1.1947756466743584,2.392775219428259,-5.6687976074218795,60.29591888571338,13.200479855174791,1.7937754330513096,11,-1.2949981689453125,1.220001220703125,7.417503356933594,7.185001373291016,-12.90999984741211,4,-0.06815971021672407,1.5175756541663112,73.08000183105469,-1.72411457134401,70.16000366210939,1.0,70.51000213623047,-0.06815971021672407
8458,2018-11-05,71.0999984741211,72.05999755859375,69.51999664306639,71.83999633789062,3085200.0,-0.010989023817422616,3.3050851841076114,0.3699989318847656,39.60784481340034,43.20669584528516,-1.0010064394004843,0.34758463068097,5.051188602943597,4.9582143043700455,25.555422489560677,2.540000915527358,-1.9817732685091443,-0.17700119018554972,-3.7652749773086356,3.411272596937536,-1.9711380837470927,1.6171357033759932,-4.5232447387695345,46.02958315577621,4.9634001763969735,1.7941368935615427,11,-0.5049972534179688,1.8500022888183594,7.915002822875977,7.975002288818359,-15.169998168945312,0,-0.12433193167796575,1.0945941301807685,71.88999938964844,1.5175756541663112,73.08000183105469,-1.72411457134401,70.16000366210939,-0.12433193167796575
8459,2018-11-06,71.68000030517578,71.91000366210938,70.08999633789061,71.04000091552734,2393400.0,0.008157550541520786,2.3090858648911343,-0.8648665367603847,43.839538791198144,44.06541143359898,-1.7650546100366,-0.21675189695838526,4.241638396538036,4.372683819424026,24.31503314021771,1.8200073242187642,-1.5386872812088797,0.38600044250487997,-3.206748906852269,3.978749791862029,-1.4103742321736945,2.1823751171834544,-4.761916694824222,41.96280575651015,4.924972835904256,1.7963746746785725,11,-1.0849990844726562,0.8950004577636719,7.505001068115234,7.395000457763672,-16.31000137329101,1,-0.13113841358619738,3.3050851841076114,71.0999984741211,1.0945941301807685,71.88999938964844,1.5175756541663112,73.08000183105469,-0.13113841358619738
8460,2018-11-07,72.80999755859375,72.86000061035156,70.55999755859375,71.94000244140625,2308900.0,0.015764470544183062,3.742268365581249,1.359368667000453,50.459758674379664,45.39043045982835,-2.5590399212374564,-1.251008868641918,3.0223438695369396,3.2077465784057324,22.91838850906525,2.3000030517578125,-1.4888296870871613,1.4144977569580135,-2.231416599885847,5.060412113801874,-0.4084594214639168,3.2374549353799438,-5.564237268242195,61.08288279914695,22.98448378190188,1.8229571784219292,11,-2.214996337890625,-1.9049949645996094,5.86500358581543,6.265003204345703,-20.579998016357422,2,-0.16797137944822738,2.3090858648911343,71.68000030517578,3.3050851841076114,71.0999984741211,1.0945941301807685,71.88999938964844,-0.16797137944822738
8461,2018-11-08,73.2300033569336,73.58999633789062,72.01000213623047,72.44999694824219,2946900.0,0.0057685182313300665,1.106669650622816,0.8965641223516206,57.64411470856779,47.37887929785265,-2.617865739389117,-1.5554409820624642,2.5141459887869075,2.765266937252136,21.425506717358665,1.5799942016601562,-1.3708233559892307,1.710503387451169,-2.0108856311195638,5.431892406021902,-0.15019112183419736,3.5711978967365354,-5.669673453782039,66.3685882081582,23.325864137734406,1.8606945092853637,11,-2.1750030517578125,-2.585002899169922,4.784999847412109,5.844997406005859,-21.26000213623046,3,-0.19896221277643789,3.742268365581249,72.80999755859375,2.3090858648911343,71.68000030517578,3.3050851841076114,71.0999984741211,-0.19896221277643789
8462,2018-11-09,67.79000091552734,73.29000091552734,67.70999908447266,73.1500015258789,6359000.0,-0.07428652453955098,-1.0217382290419865,-6.871739194225182,39.00000038146955,47.42477096305219,3.0381664921107614,3.707638576148568,7.78867414700467,8.159716008667885,20.412713724248537,5.5800018310546875,-1.1189175674279,-3.496499252319339,-7.5420050757585955,0.5490065711199179,-5.51925216403896,-1.4737463405997175,7.319999694824219,1.360575993605838,-40.64563299914047,2.022752911719625,11,3.604999542236328,2.8050003051757812,9.545001983642578,10.900001525878906,-16.830001831054688,4,-0.14308896049472775,1.106669650622816,73.2300033569336,3.742268365581249,72.80999755859375,2.3090858648911343,71.68000030517578,-0.14308896049472775
8463,2018-11-12,67.15000152587889,68.37999725341797,66.55000305175781,67.59999847412111,4200700.0,-0.009440911358681747,-1.2181829951726562,0.08395464496275508,38.76740550188472,46.26657799438247,3.9650120096582384,4.097782627422546,8.202382053253345,8.72810295868284,19.996241593753048,1.8299942016601562,-0.9387785783920748,-3.8444988250732592,-8.203216556584195,0.5142189064376765,-6.02385769082872,-1.6651399593177985,7.811999053955091,8.522713726203976,-32.56410608251451,2.179358865755467,11,3.6800003051757955,3.444999694824233,9.204998016357436,10.86999893188478,-16.740001678466783,0,-0.12166793444515311,-1.0217382290419865,67.79000091552734,1.106669650622816,73.2300033569336,3.742268365581249,72.80999755859375,-0.12166793444515311
8464,2018-11-13,67.05000305175781,67.69999694824219,64.84999847412111,64.94999694824219,5587900.0,-0.0014891805189690688,-1.478256254436671,-4.666711878199834,44.571446010044625,45.85610130127374,3.936567487936557,3.78043872964237,8.034154852614321,8.770668637042547,20.458457225615113,2.8499984741210795,-0.7236763819001482,-3.556497573852539,-7.866404411622483,0.7534092639174048,-5.711450992737511,-1.4015441549675671,7.575517626953129,25.17168324212672,-19.810523614095864,2.1549534188849715,11,2.9299964904785156,2.9299964904785156,8.554996490478516,10.21999740600586,-18.19000244140625,1,-0.16584641671079692,-1.2181829951726562,67.15000152587889,-1.0217382290419865,67.79000091552734,1.106669650622816,73.2300033569336,-0.16584641671079692
8465,2018-11-14,66.55000305175781,69.09999847412111,66.08999633789061,67.62999725341797,4390100.0,-0.007457121211672968,-2.009990654027337,-0.5142814584453519,42.63218420397687,44.84546234543379,4.325510671064393,3.9074101075892145,8.306491974451276,9.228107541982013,20.610449280057843,3.010002136230497,-0.4415868068104345,-3.692497634887701,-8.085002110458234,0.7000068406828319,-5.88874987267296,-1.4962453971024416,7.488986294677744,19.450858045215828,-28.76553437062452,2.1962522377852634,11,3.4299964904785156,3.4299964904785156,8.984996795654297,10.71999740600586,-18.310001373291016,2,-0.1679940436843862,-1.478256254436671,67.05000305175781,-1.2181829951726562,67.15000152587889,-1.0217382290419865,67.79000091552734,-0.1679940436843862
8466,2018-11-15,67.77999877929689,68.27999877929689,64.80999755859375,65.93000030517578,5487000.0,0.01848227905538158,1.435089879669646,-1.7129707467663335,48.16840236498806,44.96563282776775,2.5307863745843378,2.417822068524927,6.853273925763759,7.939757379538278,20.622168100466858,3.470001220703139,-0.5048878449965883,-2.219001770019517,-6.5894518964881,2.151448356449066,-4.404226833253816,-0.03377670678521838,5.707651114799802,35.023585436139555,-14.26216893758982,2.185225063234293,11,1.4199981689452983,2.180000305175767,7.75500106811522,9.490001678466783,-16.20999908447267,3,-0.22941870045902457,-2.009990654027337,66.55000305175781,-1.478256254436671,67.05000305175781,-1.2181829951726562,67.15000152587889,-0.22941870045902457
8467,2018-11-16,66.43000030517578,67.55999755859375,65.51999664306639,67.44000244140625,5276100.0,-0.01991735760451885,2.2640213868493078,-0.5459475509623313,45.957216484587946,45.67111856901082,3.38031067015217,3.6094929449851634,7.993288085274401,9.26191857778295,20.10613033209952,2.260002136230497,-0.5637407059986685,-3.3510002136230526,-7.982484319517496,1.2804838922713913,-5.666742266570267,-1.0352581606758378,6.363437402080677,37.762293726291404,-13.630859460099344,2.315742052947219,11,2.7699966430664062,3.529998779296875,9.024999618530273,10.84000015258789,-14.470001220703125,4,-0.21767272343887112,1.435089879669646,67.77999877929689,-2.009990654027337,66.55000305175781,-1.478256254436671,67.05000305175781,-0.21767272343887112
8468,2018-11-19,62.20000076293945,67.29000091552734,62.18000030517578,66.09999847412111,7457300.0,-0.06367604279397776,-1.5939098433746721,3.8613757053398237,30.091035460966978,44.14350708787402,6.9454710308742165,7.4338287546291895,11.988190454942398,13.424670951647698,19.877003251251697,5.1100006103515625,-1.053179169043517,-7.0814996719360295,-12.674141910080166,-1.4888574337918925,-9.877820791008105,-4.285178552863954,9.95476173242399,0.28902403259913195,-47.31352750051125,2.7963211190720694,11,5.68499755859375,6.444999694824219,13.067499160766602,15.069999694824219,-10.860000610351562,0,-0.1807074202668485,2.2640213868493078,66.43000030517578,1.435089879669646,67.77999877929689,-2.009990654027337,66.55000305175781,-0.1807074202668485
8469,2018-11-20,63.52999877929688,65.54000091552734,60.06999969482422,61.0,11885200.0,0.021382604502311775,-1.492028237453207,-0.6487180164345074,34.82836305305695,42.40668535217149,4.84759468903237,5.757947564822423,10.425320836399742,12.041023401595929,19.426001618938365,5.470001220703125,-1.365949769716039,-5.344501686096187,-11.373042481585834,0.6840391093934599,-8.35877208384101,-2.3302312883513636,7.627287497047796,38.31671707869347,-5.886744429312486,3.014270397744825,11,3.2999992370605398,4.0600013732910085,10.902502059936516,13.74000167846679,-10.569999694824226,1,-0.20651659348308238,-1.5939098433746721,62.20000076293945,2.2640213868493078,66.43000030517578,1.435089879669646,67.77999877929689,-0.20651659348308238
8470,2018-11-21,62.09000015258789,65.0,60.84000015258789,64.41999816894531,9104500.0,-0.02266643561117554,1.3839529207559873,-0.9209482769019189,23.024049448367094,38.56001143437142,5.148462876337135,7.0174497483064755,11.588991846909835,13.422126809989948,19.531821639487358,4.159999847412109,-1.534193473958851,-6.441500473022458,-13.18962241927973,0.30662147323482003,-9.815561446151094,-3.0674394998938226,7.736811733974335,24.60414961049191,-12.126408139028136,3.374060973128638,11,4.590000152587891,5.5,12.212499618530273,15.180000305175781,-8.490001678466797,2,-0.21307778240816944,-1.492028237453207,63.52999877929688,-1.5939098433746721,62.20000076293945,2.2640213868493078,66.43000030517578,-0.21307778240816944
8471,2018-11-23,62.54999923706055,62.97000122070313,61.88000106811523,61.9900016784668,3849900.0,0.007408585655374278,-1.794876560115796,-0.24034250444093352,26.221990180842766,37.14023252319067,3.3684115869630773,6.362264460875593,10.842319422108972,12.916805830120623,19.643360305437902,1.0900001525879048,-1.876823009205168,-5.650501441955569,-12.897728454484692,1.596725570573561,-9.27411494822013,-2.0268879356910077,6.105995186493118,33.11081775113091,-0.6124888149197645,3.6236135062645642,11,2.0349998474121094,5.040000915527344,11.717500686645508,14.720001220703125,-10.049999237060547,4,-0.22877694217644617,1.3839529207559873,62.09000015258789,-1.492028237453207,63.52999877929688,-1.5939098433746721,62.20000076293945,-0.22877694217644617
8472,2018-11-26,64.33999633789061,64.84999847412111,63.459999084472656,63.61999893188477,5711700.0,0.028617060314358955,-1.6730832009801138,1.2857152588555478,33.62401929527874,36.56874516690112,1.1594999877472247,4.47816680945121,8.786018707944606,11.089679066773286,18.452376346686556,2.299999237060561,-2.464637590762621,-3.6550043106079215,-11.1027529939917,3.792744372775857,-7.378878652299818,0.06887003108397494,3.2856787182155216,59.14121774415095,25.860280640987412,3.72387434169189,11,0.24500274658204546,3.25000381469728,9.927503585815444,12.930004119873061,-11.58999633789061,0,-0.19847680090006448,-1.794876560115796,62.54999923706055,1.3839529207559873,62.09000015258789,-1.492028237453207,63.52999877929688,-0.19847680090006448
8473,2018-11-27,64.68000030517578,64.98000335693361,63.31999969482422,64.0,4055000.0,0.005284488446340552,1.5937427357202534,0.944448270929281,32.843132121705366,35.26559917930786,0.4830814860854673,4.087844663652646,8.221692543801993,10.70552332085812,17.662378172564164,1.6600036621093892,-3.2942911020159045,-3.1500001907348576,-10.743932165700244,4.443931784230529,-6.946966178217551,0.6469657967478355,2.038993707576523,84.27787169230254,49.94313639491686,3.7969659874826935,11,-0.095001220703125,2.9099998474121094,9.592500686645508,12.59000015258789,-8.920001983642578,1,-0.19666050031983773,-1.6730832009801138,64.33999633789061,-1.794876560115796,62.54999923706055,1.3839529207559873,62.09000015258789,-0.19666050031983773
8474,2018-11-28,65.58999633789061,65.80999755859375,64.04000091552734,64.98000335693361,3956600.0,0.014069202665758285,2.3714368755676656,0.8970480988230124,32.110991473827156,34.09657776484678,-0.7328645678637855,2.9411494065334836,7.072046609850375,9.741369401288594,17.22149775024753,1.7699966430664062,-3.32241698418909,-1.9940038681030359,-9.541006765384125,5.5529990291780535,-5.767505316743581,1.7794975805375088,0.33111835671031997,95.57341377206184,61.95266532870492,3.773501448640543,11,-1.414997100830064,2.00000381469728,8.682504653930678,11.680004119873061,-8.189994812011712,2,-0.21725868243524593,1.5937427357202534,64.68000030517578,-1.6730832009801138,64.33999633789061,-1.794876560115796,62.54999923706055,-0.21725868243524593
8475,2018-11-29,64.06999969482422,65.08999633789061,63.9000015258789,65.01999664306639,4235200.0,-0.023174214482892252,1.1834840552118477,-1.5573899666054298,28.47741833709189,31.9086906506361,0.4451618800826793,4.1966704543091,8.328500249710999,11.189836055247554,17.257512023256776,1.6899948120117116,-3.3487185822579875,-3.209500312805176,-10.810122847494853,4.391122221884501,-7.009811580150014,0.5908109545396627,1.7399978637695312,55.725205658958075,25.16260887085962,3.8003112673448394,11,-0.2550010681152344,3.520000457763672,9.897500991821289,12.900001525878906,-6.239997863769531,3,-0.17340409962962844,2.3714368755676656,65.58999633789061,1.5937427357202534,64.68000030517578,-1.6730832009801138,64.33999633789061,-0.17340409962962844
8476,2018-11-30,64.58999633789061,65.0,63.34000015258789,63.86999893188477,3992300.0,0.008116070634356598,1.155837335863246,-0.7578944409643474,40.2200215917755,31.271224551434717,-0.6424876487834723,3.1705683167708827,7.486896317480102,10.623440019154302,18.138931611506596,1.6599998474121094,-3.5372627517694326,-2.2650033950805835,-9.437884307425435,4.907877517264261,-5.851443851253009,1.3214370610918422,1.2200012207031392,51.003925005131656,16.05564831353621,3.5864404561724235,11,-0.9099960327148295,3.00000381469728,8.97750282287599,11.980003356933608,-7.719997406005838,4,-0.1701501546195695,1.1834840552118477,64.06999969482422,2.3714368755676656,65.58999633789061,1.5937427357202534,64.68000030517578,-0.1701501546195695
8477,2018-12-03,66.98999786376953,67.55999755859375,65.76999664306639,66.08999633789061,6536200.0,0.0371574804451722,-1.3246751316564944,1.2500066227622255,49.55848830031895,33.434274866918265,-3.301933372698592,0.40543571857747907,4.751727870422798,8.183977346787671,19.319059229221917,2.970001220703139,-3.6027141996283945,0.37999820709228516,-6.392314621393282,7.152311035577853,-3.0061582071504915,3.766154621335069,-6.9199981689453125,86.55660419796848,46.27186641057472,3.386156414242783,12,-3.174999237060547,0.6000022888183594,6.57750129699707,9.580001831054688,-10.479999542236328,0,-0.21630091544765095,1.155837335863246,64.58999633789061,1.1834840552118477,64.06999969482422,2.3714368755676656,65.58999633789061,-0.21630091544765095
8478,2018-12-04,62.2599983215332,67.05999755859375,62.02999877929688,66.70999908447266,7036000.0,-0.0706075487844503,-1.0488794035087476,-4.9444369092526665,39.472508250232956,33.95029099993782,1.6064021829013413,4.679108253032169,9.124017370785083,12.827609584451892,20.79906982904283,5.029998779296868,-4.022880099784786,-3.908001327514654,-10.59986900910917,2.783866354079862,-7.253935168311912,-0.562067486717396,-2.040198669433593,4.159124647502456,-36.46603073899483,3.345933840797257,12,1.9400005340576172,5.3300018310546875,9.962503433227539,12.965003967285156,-4.979999542236321,1,-0.1527465238983805,-1.3246751316564944,66.98999786376953,1.155837335863246,64.58999633789061,1.1834840552118477,64.06999969482422,-0.1527465238983805
8479,2018-12-06,62.27999877929688,62.36000061035156,60.34000015258789,61.2599983215332,5245100.0,0.0003212408978938708,2.423717635801132,-0.22921354671631933,40.41309420340253,35.88240708383065,1.5538459550024157,4.130550964504657,8.789455150255797,12.7268680679014,22.506377820337164,2.020000457763672,-4.326772455264063,-3.4180007934570185,-9.79273034674717,2.9567287598331333,-6.6053655701021015,-0.23063601681194257,5.279998779296868,26.869796727284545,-15.75490299237861,3.1873647766450772,12,1.6700000762939382,5.3100013732910085,9.94250297546386,12.945003509521477,-5.61000061035157,3,-0.10468851293444559,-1.0488794035087476,62.2599983215332,-1.3246751316564944,66.98999786376953,1.155837335863246,64.58999633789061,-0.10468851293444559
8480,2018-12-07,60.58000183105469,63.63999938964844,60.36000061035156,62.22000122070313,3641200.0,-0.02729603374377887,-2.1538422037193268,-1.6078418172910383,34.168860035395824,36.76539262322543,3.371694011100928,5.130365289628642,10.091589628419285,14.318174430822694,24.23547667895912,3.279998779296875,-3.944350724320536,-4.50649795532226,-10.331332914397777,1.318337003753257,-7.418915434860011,-1.5940804757845015,6.835595779418952,3.324124164742146,-38.598881001122734,2.912417479537757,12,3.369997024536133,7.009998321533203,11.027498245239258,14.645000457763672,-4.25,4,-0.05249257525683415,2.423717635801132,62.27999877929688,-1.0488794035087476,62.2599983215332,-1.3246751316564944,66.98999786376953,-0.05249257525683415
8481,2018-12-10,58.65999984741211,60.36999893188477,58.06999969482422,60.36999893188477,3777300.0,-0.031693660046380856,1.690059027452436,1.0426827566315278,33.33332242328174,36.73309297078133,5.232079935432246,6.221849538090865,11.627381283422821,16.120570749599224,25.923851611361652,2.5100021362304688,-3.805581806709476,-5.697999763488767,-10.838762288859115,-0.5572372381184181,-8.268381026173941,-3.1276185008035924,8.614085813903813,6.217073607996958,-34.73551737796914,2.570381262685173,12,4.154998779296875,7.930000305175781,12.717500686645508,16.56500244140625,-0.8400001525878906,0,-0.01414930137259518,-2.1538422037193268,60.58000183105469,2.423717635801132,62.27999877929688,-1.0488794035087476,62.2599983215332,-0.01414930137259518
8482,2018-12-11,58.09000015258789,59.9900016784668,57.56999969482422,59.43000030517578,3557900.0,-0.009717008119790593,-1.0336141996432138,0.7836262397772719,39.541975870906676,37.4774089429148,5.388994175849803,6.353643973157759,11.763163954662772,16.542429772819204,26.96354100223699,2.420001983642578,-3.29726856382581,-5.782999420166014,-11.371239334958887,-0.1947595053731348,-8.577119377562454,-2.9888794627695745,8.815922070068368,5.479458111881197,-38.9389624786284,2.7941199573964397,12,4.474998474121094,8.25,13.270000457763672,17.13500213623047,0.6199989318847656,1,-0.021001914572189362,1.690059027452436,58.65999984741211,-2.1538422037193268,60.58000183105469,2.423717635801132,62.27999877929688,-0.021001914572189362
8483,2018-12-12,58.97999954223633,59.849998474121094,58.40999984741211,58.7400016784668,4712700.0,0.015321042990370737,-2.1999915229093374,-0.1791028630153755,38.157204152760336,38.149210351685156,4.029126030821409,5.080674290451583,10.451620020894822,15.537819673208574,27.68043264485314,1.7599983215332031,-2.889757234984522,-4.484499931335449,-10.255576292991762,1.2865764303208707,-7.370038112163613,-1.5989617505072928,7.36576732875001,23.22899371171948,-21.054054697422533,2.8855381808281586,12,3.5849990844726562,6.599998474121094,12.872501373291016,16.24500274658203,-1.2099990844726562,2,-0.04187862393817632,-1.0336141996432138,58.09000015258789,1.690059027452436,58.65999984741211,-2.1538422037193268,60.58000183105469,-0.04187862393817632
8484,2018-12-13,55.93000030517578,58.81999969482422,55.56000137329102,58.72999954223633,5613700.0,-0.051712432362370664,1.1879186726899589,-11.666767333184982,35.20652419869782,38.89688878075248,6.218717180508634,7.646938580108895,13.158768767542298,18.449678565223252,28.146320490781463,3.4199981689453054,-2.8558635452003216,-6.978499031066896,-13.400998954608724,-0.5559991075250679,-10.189748992837806,-3.7672490692959855,9.889220535240824,4.579195825738081,-40.450147456513115,3.211249961770914,12,5.629999160766602,8.644998550415039,15.842500686645508,18.709999084472656,1.3800010681152415,3,0.02413728708662588,-2.1999915229093374,58.97999954223633,-1.0336141996432138,58.09000015258789,1.690059027452436,58.65999984741211,0.02413728708662588
8485,2018-12-14,55.36999893188477,57.4000015258789,55.06000137329102,55.25,5234700.0,-0.010012540143669257,-8.36007202203407,-0.042856773064962765,32.83937965554654,38.07681745450481,6.051189076119151,7.722345526466718,13.36846858888908,18.88524303013005,29.325961403233336,2.3400001525878764,-2.8746595865977227,-6.979500198364249,-13.98700316158537,0.028002764856864815,-10.483251679974806,-3.4757487167536922,9.62848435116178,5.837998137909631,-39.01772647474469,3.503751481610558,12,5.94000053405761,8.954999923706048,16.215002059936516,19.270000457763665,2.229999542236321,4,0.023478404589817314,1.1879186726899589,55.93000030517578,-2.1999915229093374,58.97999954223633,-1.0336141996432138,58.09000015258789,0.023478404589817314
8486,2018-12-17,52.22999954223633,54.36999893188477,51.56000137329102,52.36000061035156,10194200.0,-0.056709399498295454,-2.823132676443072,-1.0833518771655906,22.810954882240267,35.104869296940514,8.105973382062295,10.158476877659766,16.174419453113913,21.88016556451683,30.40786708247596,3.80999755859375,-3.068631425625682,-9.34199962615967,-17.21029759114785,-1.4737016611714822,-13.276148608653756,-5.407850643665576,11.77463554983467,7.94778344828702,-33.65093946359651,3.934148982494093,12,7.079999923706055,10.344999313354492,18.520002365112305,22.40999984741211,7.1100006103515625,0,0.07849899147525075,-8.36007202203407,55.36999893188477,1.1879186726899589,55.93000030517578,-2.1999915229093374,58.97999954223633,0.07849899147525075
8487,2018-12-18,51.97000122070313,53.5,51.56000137329102,52.790000915527344,5956400.0,-0.004977949910241586,-1.365852864280476,6.307638134921745,21.360958931897883,33.092474928236626,6.717771001562646,9.781106215098326,16.10980339252479,21.981084932743464,31.548240288991973,1.9399986267089773,-3.0856828424320852,-8.878997993469234,-17.49008811309036,-0.26790787384810244,-13.184543053279803,-4.573452933658672,10.541277825114271,4.94571762119261,-29.963293805900566,4.305545059810565,12,5.6299991607665945,10.454999923706048,18.879999160766594,21.9000015258789,7.529998779296868,1,0.11256490930753804,-2.823132676443072,52.22999954223633,-8.36007202203407,55.36999893188477,1.1879186726899589,55.93000030517578,0.11256490930753804
8488,2018-12-19,50.959999084472656,53.52999877929688,50.7400016784668,52.9900016784668,4896600.0,-0.0194343296614764,-1.2591093367516408,2.475613840843349,17.182589367311166,30.51130772422647,6.656280433398599,10.44118490041015,16.81448054282231,22.84575633860169,31.897150278624746,2.7899971008300852,-3.594067328812983,-9.327000045776366,-18.97192653833909,0.31792644678635895,-14.149463292057732,-4.504536799495,10.237126640641584,2.7227408417735894,-23.500040151614744,4.822463246281364,12,6.230001449584961,8.960000991821296,20.035001754760742,22.910003662109375,7.819999694824226,2,0.15208006552655928,-1.365852864280476,51.97000122070313,-2.823132676443072,52.22999954223633,-8.36007202203407,55.36999893188477,0.15208006552655928
8489,2018-12-20,50.40999984741211,51.97000122070313,49.6500015258789,50.81000137329102,6123000.0,-0.010792763872480737,-1.4166686534900508,0.1970448348501312,17.964346887737847,28.710806263375584,5.9736429629655845,10.496005122911384,17.04775816132741,23.24958328186304,31.85694914594016,2.319999694824233,-4.579526774883469,-9.220999336242677,-19.6869665682688,1.2449678957834394,-14.453982952255743,-3.988015720229619,9.32312851117149,9.806429955267228,-12.160509423037949,5.232983616013059,12,4.600000381469727,8.96500015258789,20.302501678466797,23.460002899169922,8.569999694824219,3,0.14600278977642978,-1.2591093367516408,50.959999084472656,-1.365852864280476,51.97000122070313,-2.823132676443072,52.22999954223633,0.14600278977642978
8490,2018-12-21,48.86000061035156,51.599998474121094,48.61000061035156,50.77000045776367,6188500.0,-0.030747852444997004,-1.481326185128378,4.774981403421686,14.809850556024244,26.652642722569198,6.35457982730432,11.598697444038926,18.274547696715317,24.633492525906888,31.872831300209658,2.9899978637695312,-5.057120331270845,-10.109498596191408,-21.548253709634466,1.3292565172516504,-15.82887615291294,-4.390121039469875,9.259827454999282,4.340279042537193,-13.377264938471871,5.719377556721531,12,5.440000534057617,9.994998931884773,21.119998931884766,24.395000457763672,10.380001068115234,4,0.1729431161969579,-1.4166686534900508,50.40999984741211,-1.2591093367516408,50.959999084472656,-1.365852864280476,51.97000122070313,0.1729431161969579
8491,2018-12-24,48.2400016784668,51.0099983215332,47.72000122070313,48.52999877929688,1778000.0,-0.01268929439500277,-3.9473714402081588,0.15183095497259183,4.4239184719102695,22.75063634490293,5.968739249323981,11.691065952703603,18.558435699561244,25.084505119491467,31.9380323020072,3.289997100830071,-5.663212095218682,-10.013997650146486,-22.270704929453018,2.2427096291600463,-16.14235128979975,-3.885644010493216,8.168057444984179,8.950097698311692,-0.0572991754455785,6.128353639653268,12,5.5449981689453125,9.759998321533217,21.73999786376953,25.014999389648438,10.229999542236335,0,0.19402977757010276,-1.481326185128378,48.86000061035156,-1.4166686534900508,50.40999984741211,-1.2591093367516408,50.959999084472656,0.19402977757010276
8492,2018-12-26,51.56999969482422,51.61999893188477,48.459999084472656,48.599998474121094,4419300.0,0.06902980722415397,1.0586320270582543,-10.241485905210151,22.117887910749218,20.96849009579058,1.806600991218943,7.752809602160859,14.869287375318336,21.586563108875936,32.83678262757018,3.379997253417976,-5.952687040682733,-6.045499801635742,-18.297764890737824,6.2067652874663395,-12.171632346186783,0.08063274291529865,3.100447848077188,66.26506182307139,54.30446975202908,6.126132544551042,12,1.7000007629394531,6.069999694824219,18.009998321533203,21.665000915527344,7.6399993896484375,2,0.1506690033690945,-3.9473714402081588,48.2400016784668,-1.481326185128378,48.86000061035156,-1.4166686534900508,50.40999984741211,0.1506690033690945
8493,2018-12-27,51.959999084472656,51.97999954223633,50.0,50.72000122070313,3494800.0,0.007562524567700901,2.0937522351763107,0.41750752663864704,23.592622208964258,19.678056541375742,0.35324135905913323,6.704755158782945,14.099856096525826,21.02662774952563,33.67755717383859,1.9799995422363281,-6.1041995765489645,-5.01950035095215,-17.04620826814211,7.007207566237817,-11.032854309547133,0.9938536076428335,1.3203591939890984,99.53050550131499,85.76049958847817,6.0133539585949825,12,0.6000022888183594,5.680000305175781,17.619998931884766,21.275001525878906,7.560001373291016,3,0.14511164450309888,1.0586320270582543,51.56999969482422,-3.9473714402081588,48.2400016784668,-1.481326185128378,48.86000061035156,0.14511164450309888
8494,2018-12-28,51.34000015258789,52.47000122070313,50.81000137329102,52.20000076293945,2823700.0,-0.011932235234970223,1.3714257687968763,-0.6935500741406189,24.972903450318086,18.80400362968369,0.28348980008590985,6.5376299571328005,14.266722627345032,21.46593145254569,34.8764121052013,1.6599998474121094,-6.502265185200237,-4.926999473571776,-16.485166023544707,6.631167076401148,-10.706082748558238,0.8520838014146861,-3.6199989318847585,76.21050382915281,58.59439450351823,5.779083274986462,12,-0.2950000762939382,6.299999237060547,16.924999237060547,20.580001831054688,8.119998931884766,4,0.14491621746389827,2.0937522351763107,51.959999084472656,1.0586320270582543,51.56999969482422,-3.9473714402081588,48.2400016784668,0.14491621746389827
8495,2018-12-31,52.959999084472656,52.959999084472656,51.72000122070313,51.72000122070313,3330900.0,0.03155432269322089,-1.0000000000000115,-1.4418569578254383,34.306158575100724,20.081248484445965,-1.915783708554983,4.261089595519493,12.23466623996012,19.658931589659375,36.00218351926466,1.6199989318847656,-6.958263626991794,-2.751500511169432,-13.786717851631607,8.283716829292743,-8.269109181400516,2.766108159061652,-5.144997863769525,100.0,77.59835923378071,5.517608670231087,12,-2.334999084472649,4.680000305175781,14.25,17.90500259399414,5.900001525878906,0,0.11367070547266445,1.3714257687968763,51.34000015258789,2.0937522351763107,51.959999084472656,1.0586320270582543,51.56999969482422,0.11367070547266445
8496,2019-01-02,53.599998474121094,54.040000915527344,52.0,52.18999862670898,3335700.0,0.012084580829157865,-1.279334323593408,1.1370986100942109,37.68512432717017,21.895044639476218,-2.616125441952015,2.9044441230983438,11.219591268265901,18.833754363852933,36.80989527586638,2.0400009155273438,-7.116577025304835,-1.5620012283325195,-11.801530753402048,8.677528296737009,-6.681765990867284,3.5577635342022447,-5.579197338867182,92.11465417524632,64.781122032528,5.119764762534763,1,-2.7199974060058594,4.040000915527344,13.535001754760742,17.265003204345703,5.350002288818359,2,0.10522394337508767,-1.0000000000000115,52.959999084472656,1.3714257687968763,51.34000015258789,2.0937522351763107,51.959999084472656,0.10522394337508767
8497,2019-01-03,52.5,53.9900016784668,50.93999862670898,52.70000076293945,6208400.0,-0.0205223601760397,1.1942447523948232,-0.1418445280731982,32.42949374763779,23.589145126179176,-1.6014500042663826,3.0179609736518103,11.983961388899914,19.718104275406432,38.97884697611136,3.0500030517578196,-7.2258892062991436,-1.9374998092651339,-10.579070490781788,6.7040708722515205,-6.258285150023461,2.3832855314931933,-4.118046877929686,61.881174095567594,32.62276546568731,4.320785340758326,1,-1.6199989318847656,5.1399993896484375,13.587499618530273,18.365001678466797,5.950000762939453,3,0.11371430896577395,-1.279334323593408,53.599998474121094,-1.0000000000000115,52.959999084472656,1.3714257687968763,51.34000015258789,0.11371430896577395
8498,2019-01-04,52.75,53.68000030517578,52.54999923706055,53.11000061035156,4910700.0,0.004761904761904745,-1.97367866285198,1.7999961853172863,39.83375325920199,26.019079167452972,-1.7554393881118813,2.1280728384925993,11.349184988938049,19.251241148873092,40.14172765335556,1.1800003051757812,-6.796580777887364,-1.2119998931884766,-9.050483936814913,6.62648415043796,-5.131241915001695,2.707242128624742,-4.028564010322263,60.061885500014675,26.538219028778357,3.9192420218132193,1,-1.8699989318847656,4.8899993896484375,13.337499618530273,18.115001678466797,7.1100006103515625,4,0.12246443762033477,1.1942447523948232,52.5,-1.279334323593408,53.599998474121094,-1.0000000000000115,52.959999084472656,0.12246443762033477
8499,2019-01-07,55.7599983215332,56.22000122070313,52.93999862670898,52.93999862670898,4251000.0,0.057061579555131914,-1.3262432262061599,-7.833319204848916,51.077942601106386,30.048867172462096,-4.388198182067207,-1.4708434471724274,7.9982173117893325,16.06586717107278,40.48476063419835,3.470001220703132,-6.217030312734359,2.1239984512329073,-4.739587769057366,8.98758467152318,-1.3077946589122291,5.555791561378044,-6.719448436304489,91.28782815953218,52.02059901499921,3.4317931101451347,1,-3.789997100830071,1.8800010681152344,10.32750129699707,15.105003356933594,3.7300033569335938,0,0.06743189113006931,-1.97367866285198,52.75,1.1942447523948232,52.5,-1.279334323593408,53.599998474121094,0.06743189113006931
8500,2019-01-08,57.4000015258789,57.52000045776367,55.1500015258789,56.36000061035156,4039800.0,0.029411823057970965,2.7031268626469367,0.3687946908065751,65.58168870906584,36.844174976590494,-5.240502296025433,-3.5429482867240196,6.116958867609547,14.234932378270521,41.19189655506058,2.3699989318847727,-5.363484954207259,3.923001670837394,-2.3883882036363246,10.234391545311112,0.7673067336005346,7.078696608074253,-7.785095533812232,98.17630853355647,52.67756054989009,3.1556949372368592,1,-4.410001754760735,0.23999786376953836,8.48249816894532,13.465000152587898,2.1699981689453196,1,0.035888458254918376,-1.3262432262061599,55.7599983215332,-1.97367866285198,52.75,1.1942447523948232,52.5,0.035888458254918376
8501,2019-01-09,57.83000183105469,58.27999877929688,56.13000106811523,57.18000030517578,5282600.0,0.007491294316114727,1.774198788153231,0.6250009169937321,67.48210778935942,41.884643851991626,-4.656817108585287,-4.256553927518937,5.4386334212984835,13.648891934356413,41.26157873583005,2.149997711181655,-4.462609861257924,4.3945018768310575,-1.7828846025288385,10.571888356190954,1.3058086371511095,7.4831951165110056,-7.42458639241832,93.86925151379545,41.45458433999134,3.088693239679949,1,-3.69000244140625,-0.19000244140625,7.87249755859375,13.03499984741211,2.3499984741210938,2,0.017810803158988753,2.7031268626469367,57.4000015258789,-1.3262432262061599,55.7599983215332,-1.97367866285198,52.75,0.017810803158988753
8502,2019-01-10,56.86999893188477,56.93000030517578,55.11999893188477,56.38999938964844,3645900.0,-0.01660043003239875,5.033314895700193,0.7384591006725698,67.68402609335855,46.78368872803544,-3.202750438535979,-3.5759791018266824,6.15724727784351,14.437225483303429,41.33790089737507,2.7100028991699148,-3.2691278942534936,3.4954990386962947,-2.5100682666437564,9.501066344036346,0.4927153860262692,6.49828269136632,-5.519633492369145,75.39267085417939,16.00276712298387,3.002783652670025,1,-2.3249988555908203,0.7700004577636648,8.765001296997063,13.995002746582024,3.470001220703118,3,0.03657467680887372,1.774198788153231,57.83000183105469,2.7031268626469367,57.4000015258789,-1.3262432262061599,55.7599983215332,0.03657467680887372
8503,2019-01-11,56.5099983215332,57.54999923706055,56.0,56.41999816894531,3413400.0,-0.006330237684420537,-2.3333442715746555,0.18750049670584404,68.46246886703005,51.61586266322566,-2.3797101406914862,-3.594821032217723,6.281850304193554,14.59665211767458,41.32132294279447,1.5499992370605469,-1.758201886892067,3.2589984893798842,-2.3496820460846237,8.867679024844392,0.4546582216476338,6.063338757112135,-4.328076881243824,66.85392495904911,1.1428031036634536,2.8043402677322526,1,-1.8999996185302734,0.8800010681152344,9.192501068115234,14.355003356933594,3.8100013732910156,4,0.03433025126576594,5.033314895700193,56.86999893188477,1.774198788153231,57.83000183105469,2.7031268626469367,57.4000015258789,0.03433025126576594
8504,2019-01-14,57.27999877929688,57.97999954223633,55.84000015258789,56.11000061035156,2627300.0,0.01362591542442626,-1.5029246028028,12.999957614546766,76.74713885548404,56.3315271388238,-2.479229857194028,-4.488631789803684,5.198984445746831,13.614148596015319,40.603563278111416,2.1399993896484375,-0.8963377118136293,3.9614990234375043,-1.8129788813265648,9.735976928201573,1.0742600710554697,6.848737975819539,-4.366308058326602,68.35442885166742,-4.908202685746559,2.8872389523820363,1,-2.6700000762939524,-1.5999984741211009,8.615000724792473,13.585002899169915,2.4900016784667898,0,0.04504193236797316,-2.3333442715746555,56.5099983215332,5.033314895700193,56.86999893188477,1.774198788153231,57.83000183105469,0.04504193236797316
8505,2019-01-15,56.66999816894531,57.41999816894531,56.09000015258789,57.25,3795600.0,-0.010649452223313371,1.8913057900585475,-0.4957288365481144,76.79592096567862,60.67717120976919,-1.4389424401692423,-3.9803178357129525,5.49386401141021,13.973208941996262,39.74522207543459,1.3299980163574219,-0.04414226261989995,3.2864984512329087,-2.6131218655021513,9.186118767967969,0.33668829286538227,6.236308609600435,-3.1123504809758415,49.05061113626053,-31.010897103202552,2.9498101583675282,1,-2.059999465942383,-0.9899978637695312,9.100001335144043,14.195003509521484,3.7700004577636648,1,0.049761842255834354,-1.5029246028028,57.27999877929688,-2.3333442715746555,56.5099983215332,5.033314895700193,56.86999893188477,0.049761842255834354
8506,2019-01-16,56.33000183105469,56.86000061035156,55.97000122070313,56.61999893188477,2652200.0,-0.0059995826517768025,1.311685352066605,0.4999934229565248,68.68133019773548,64.70515303755782,-0.7498223565365265,-3.4966874451255308,5.414156733577187,14.065404643259015,38.21700082544335,0.8899993896484304,0.8389326419944538,2.74150199890137,-3.2731648212614957,8.756168819064236,-0.26583141118005926,5.748835408982799,-2.2056720121259303,42.30778464838088,-37.867223234559596,3.0073334100814324,1,-0.9150028228759766,-2.285001754760735,9.439997673034668,13.914997100830078,4.219997406005859,2,0.0575181565498073,1.8913057900585475,56.66999816894531,-1.5029246028028,57.27999877929688,-2.3333442715746555,56.5099983215332,0.0575181565498073
8507,2019-01-17,57.81999969482422,58.099998474121094,56.02999877929688,56.38000106811523,3293600.0,0.026451230522561264,1.0700036430428301,-4.9655621473013065,71.1705280380323,68.1870169018723,-1.5710279808917775,-4.770534556019271,3.551478984889741,12.307408866990016,36.398902077065074,2.0699996948242116,1.4726767924917752,3.938999938964841,-2.308727391388423,10.186727269318105,0.8151362737882124,7.062863604141469,-3.1969896006512855,87.6106642810725,9.475698966368583,3.1238636651766307,1,-2.210000991821289,-3.964998245239258,6.882499694824219,11.424999237060547,2.490001678466804,3,0.0408163373021051,1.311685352066605,56.33000183105469,1.8913057900585475,56.66999816894531,-1.5029246028028,57.27999877929688,0.0408163373021051
8508,2019-01-18,58.709999084472656,59.47999954223633,58.22999954223633,58.25,2807000.0,0.01539258724223247,-4.0,0.3194441133072117,76.11623177035244,70.96904903178851,-1.7061093259040945,-5.323070248710998,2.3169257162708163,11.160168963871001,34.34942096587166,1.6599998474121094,2.051160226473982,4.441499328613283,-2.0017072017624002,10.884705858988966,1.2198960634254448,7.663102593801121,-3.6481503480848474,78.8461377231703,0.44841907619458254,3.221603265187841,1,-1.4099998474121094,-4.924999237060547,5.742500305175781,10.145000457763672,10.110000610351562,4,0.02776360234259201,1.0700036430428301,57.81999969482422,1.311685352066605,56.33000183105469,1.8913057900585475,56.66999816894531,0.02776360234259201
8509,2019-01-22,57.77000045776367,58.68000030517578,57.209999084472656,58.27999877929688,2520300.0,-0.016010877897587816,1.2442743201255646,-1.108694209941468,67.90767918927293,71.22749241847819,-0.5040098774437993,-4.008948059712125,2.8756455899856235,11.841555647679371,31.945959943226214,1.5,2.8659629035705763,3.13350067138672,-3.221933464926778,9.488934807700218,-0.04421639677003242,6.311217739543473,-2.0896106085570736,51.28205406874056,-23.375879683065598,3.1777170681567495,1,-0.470001220703125,-4.170000076293945,6.302497863769531,11.084999084472656,11.069995880126939,1,0.044140543826460155,-4.0,58.709999084472656,1.0700036430428301,57.81999969482422,1.311685352066605,56.33000183105469,0.044140543826460155
8510,2019-01-23,57.31000137329102,58.08000183105469,56.38999938964844,57.97999954223633,2346300.0,-0.007962594440499626,2.8850508186226795,1.313726223512044,64.00001497089171,70.84059321642623,-0.06495007920138818,-3.0392620632324707,2.9047307876809967,12.102948139114822,29.365671769530145,1.69000244140625,3.50527766261213,2.2510015487671,-3.590219879014221,8.09222297654842,-0.6696091651235605,5.17161226265776,-1.097666167060261,38.17666077978543,-32.85732820469392,2.9206107138906616,1,-0.010002136230475855,-3.710000991821296,5.757497787475579,10.379999160766594,10.499996185302727,2,0.042924428991884866,1.2442743201255646,57.77000045776367,-4.0,58.709999084472656,1.0700036430428301,57.81999969482422,0.042924428991884866
8511,2019-01-24,57.599998474121094,57.70000076293945,56.72000122070313,57.459999084472656,1757800.0,0.0050601482094052574,4.764635925053251,-0.2089548839645653,70.49839469867253,71.1533008392389,-0.4369546633128536,-2.73215665212161,2.1647649670645848,11.613056480941964,26.507093344308142,0.979999542236321,3.7428005696092725,2.0729988098144503,-2.9037224384807416,7.049720058109642,-0.4153618143331457,4.561359433962046,-1.2099990844726562,45.50722746758326,-25.582220592239523,2.4883606241475977,1,0.060001373291015625,-3.999998092651367,5.217500686645508,9.465002059936523,9.459999084472656,3,0.049305559510802066,2.8850508186226795,57.31000137329102,1.2442743201255646,57.77000045776367,-4.0,58.709999084472656,0.049305559510802066
8512,2019-01-25,59.34000015258789,59.45000076293945,58.13999938964844,58.13999938964844,2821400.0,0.0302083632736303,-1.1833342340251707,8.571471389645776,73.65399071382507,71.7301365999939,-2.000069280218355,-4.068813001409353,0.1611105295741524,9.675181306502452,23.766651029254874,1.8500022888183594,3.613356900239701,3.4245004653930664,-1.4639243574290788,8.312925288215212,0.9802880539819938,5.868712876804139,-2.950000762939453,95.46927563964076,22.035431948217393,2.444212411411072,1,-1.6800003051757812,-5.739999771118164,1.602499008178711,4.305002212524414,7.469997406005859,4,0.02039095182610784,4.764635925053251,57.599998474121094,2.8850508186226795,57.31000137329102,1.2442743201255646,57.77000045776367,0.02039095182610784
8513,2019-01-28,59.5,59.540000915527344,58.06999969482422,58.7400016784668,2746700.0,0.0026963236771264665,2.500002270652722,0.6333315319496587,66.87726691352032,70.63348416199793,-1.8900983152068704,-3.8314102315662524,-0.24548656357667653,9.291480496184533,21.087977178951345,1.470001220703125,3.409238345855087,3.2075002670288058,-1.5579320315560494,7.972932565613661,0.8247841177363782,5.590216416321233,-2.779998779296868,98.73013028093112,26.41643949964316,2.382716149292428,1,-1.7449989318847656,-5.869998931884766,0.5125007629394531,3.885000228881836,7.790000915527344,0,0.013613468458672617,-1.1833342340251707,59.34000015258789,4.764635925053251,57.599998474121094,2.8850508186226795,57.31000137329102,0.013613468458672617
8514,2019-01-29,58.77999877929688,59.45000076293945,58.33000183105469,59.43999862670898,2094500.0,-0.012100860852153228,2.294094547820867,-0.8684227697774736,56.79132771791661,68.41075157891326,-1.0448199471587003,-2.6619221883160833,0.21769037620511256,9.763439675226117,18.535319788327243,1.1699981689453125,3.2540242700648534,2.115499114990243,-2.158340749689124,6.38933897966961,-0.02142081734944412,4.25241904732993,-1.6087976074218773,75.87295974345894,6.548546332372965,2.1369199323396852,1,-1.0249977111816477,-5.149997711181648,-0.22499847412110086,4.145002365112298,8.860000610351555,1,0.170806415856265,2.500002270652722,59.5,-1.1833342340251707,59.34000015258789,4.764635925053251,57.599998474121094,0.170806415856265
8515,2019-01-30,58.97999954223633,59.27000045776367,58.36000061035156,58.86999893188477,2477200.0,0.00340253091345577,1.637671384343211,-0.1666676299742725,55.79052425791051,66.9784398078216,-0.986420403039638,-2.5168346914990067,-0.22598684108873357,9.339748812696513,16.11723823466427,0.9099998474121094,3.122308724987789,2.0144998550415067,-2.0009519845273473,6.029951694610361,0.0067739352570797,4.022225774825934,-1.429790411376949,80.14179312434557,13.34702755497986,2.007725919784428,1,-1.1949996948242188,-5.349998474121094,-1.7874994277954102,3.4000015258789062,8.390003204345703,2,0.16717526063379196,2.294094547820867,58.77999877929688,2.500002270652722,59.5,-1.1833342340251707,59.34000015258789,0.16717526063379196
8516,2019-01-31,59.2400016784668,59.47000122070313,58.81999969482422,58.97999954223633,3653300.0,0.0044083102449716804,-1.241377495988028,2.3636426688862673,62.83859070221869,66.0526689927312,-0.8830963977122863,-2.4586958671348924,-0.7713207699707709,8.852742728273753,14.190512654570048,0.6500015258789134,2.7956100818011933,1.992501831054689,-1.8145438005786545,5.799547462688032,0.08897901523801721,3.8960246468713606,-1.3714258620605406,79.59190558242854,13.311153861791453,1.9035228158166717,1,-1.2750015258789062,-5.6100006103515625,-2.662501335144043,2.6199989318847656,9.479999542236314,3,0.14466569272975005,1.637671384343211,58.97999954223633,2.294094547820867,58.77999877929688,2.500002270652722,59.5,0.14466569272975005
8517,2019-02-01,58.47000122070313,59.2400016784668,57.77999877929688,59.2400016784668,3784800.0,-0.012997981700658023,2.792213068055131,-2.9615158895507223,60.16599480741909,64.28042044129415,-0.012512725937824598,-1.2843551603640222,-0.2579613566183667,9.405562983119914,11.777497304588076,1.4600028991699148,2.491647028826968,0.9240013122558679,-2.188563789126057,4.036566413637793,-0.6322812384350982,2.480283862946834,1.0699996948242116,39.20463658550346,-25.888121194613227,1.5562825506909637,2,-0.5050010681152415,-4.470001220703132,-2.5775012969970703,2.9449996948242116,10.360000610351555,4,0.14691288111088774,-1.241377495988028,59.2400016784668,1.637671384343211,58.97999954223633,2.294094547820867,58.77999877929688,0.14691288111088774
8518,2019-02-04,59.209999084472656,59.38999938964844,58.22999954223633,58.599998474121094,1859500.0,0.012656026138537335,1.3917492527921975,-0.7922081139058091,60.041632231158914,63.40641522372592,-0.7533496440185914,-1.5974749738002316,-1.1149264158595003,8.464534280436297,9.205863966672531,1.1599998474121094,2.464450456359181,1.3409992218017592,-0.8926662057922101,3.5746646493957286,0.2241665080047781,2.4578319355987404,0.2948017883300764,84.6152804362739,19.11160360595892,1.116832713796984,2,-1.2449989318847656,-4.439998626708984,-3.7549991607666016,2.2050018310546875,9.139999389648452,0,0.12835667271803985,2.792213068055131,58.47000122070313,-1.241377495988028,59.2400016784668,1.637671384343211,58.97999954223633,0.12835667271803985
8519,2019-02-05,59.52000045776367,59.599998474121094,58.9000015258789,59.29999923706055,3132200.0,0.005235625368761543,2.684221093420641,0.3606573779923456,65.30614502661078,63.5515407854725,-0.8817315256760736,-1.698422290276028,-1.583580722881237,7.94911231353484,7.83823031953238,0.6999969482421946,2.2720247765759183,1.4630004882812528,-0.6531044520470104,3.579105428609516,0.40494801811711767,2.521052958445388,-1.7400016784667898,95.60450385871363,26.86216307094881,1.058052470164133,2,-1.3600006103515625,-4.315000534057617,-4.420000076293945,1.8950004577636719,9.329998016357436,1,0.13054436152562499,1.3917492527921975,59.209999084472656,2.792213068055131,58.47000122070313,-1.241377495988028,59.2400016784668,0.13054436152562499
8520,2019-02-06,59.459999084472656,59.88000106811523,58.81000137329102,59.599998474121094,1900600.0,-0.0010080875811416812,2.057121993220804,-0.6363573311138854,67.33110562868593,63.19961977769622,-0.5416397711687324,-1.5559525923090334,-1.6397780222186924,7.790401051714582,7.044734080826509,1.0699996948242045,1.9111041950750405,1.2999992370605469,-0.8810003226528806,3.4809987967739744,0.20949945720383312,2.3904990169172606,-1.6436003112792932,79.9999273391791,7.58688235787659,1.090499779856714,2,-0.6299991607666016,-4.049999237060554,-5.117499351501465,1.9550018310546875,10.169998168945312,2,0.13757148387363327,2.684221093420641,59.52000045776367,1.3917492527921975,59.209999084472656,2.792213068055131,58.47000122070313,0.13757148387363327
8521,2019-02-07,58.86000061035156,59.36000061035156,58.06999969482422,59.16999816894531,1845900.0,-0.010090791849301839,2.739119858469704,2.214277929155313,56.3882124908382,61.28119997514212,0.285957466935848,-0.9221097531364393,-1.1801754345194553,8.161027737877333,6.517639784546379,1.3899993896484375,1.7581424069476839,0.648500823974608,-1.5482749536035243,2.84527660155274,-0.4498870648144617,1.7468887127636776,-0.9610577453613232,51.428602568923345,-18.274612332721865,1.098387888789067,2,-0.030000686645507812,-3.4500007629394602,-4.727500915527344,2.5550003051757812,11.379997253417969,3,0.14458039497087327,2.057121993220804,59.459999084472656,2.684221093420641,59.52000045776367,1.3917492527921975,59.209999084472656,0.14458039497087327
8522,2019-02-08,58.95000076293945,59.02000045776367,58.1500015258789,58.209999084472656,1701500.0,0.0015290545642987485,-1.0232608686009155,-2.3871209883835403,51.634888783906774,59.58760240518506,0.15066181663166844,-0.8941343017562815,-1.4701261082395831,7.842564902180115,5.624235971550708,0.8699989318847727,1.71466974117007,0.6345008850097642,-1.4906419287399615,2.75964369875949,-0.4280705218650951,1.6970722918846235,-0.9718155698242157,48.618806654007415,-19.10468942065185,1.062571406874862,2,-0.12000083923339844,-3.540000915527351,-4.690000534057617,2.4650001525878906,10.939998626708984,4,0.16573367822423912,2.739119858469704,58.86000061035156,2.057121993220804,59.459999084472656,2.684221093420641,59.52000045776367,0.16573367822423912
8523,2019-02-11,58.45000076293945,59.09000015258789,58.22000122070313,59.0099983215332,2227100.0,-0.00848176409718282,1.4166596024244282,-0.7567517410960528,54.92753735361797,59.38051458692965,0.5431770132878313,-0.2543845728050158,-1.1909702407260099,8.130430971592347,4.944860402062828,0.8699989318847585,1.5570977418071834,0.037500762939451704,-1.9103550646302807,1.9853565905091841,-0.936427150845418,1.0114286767243215,-0.39574293482421297,20.99451822096151,-46.79247224201782,0.973927913784867,2,0.37999916076660156,-2.2350006103515625,-4.190000534057617,2.9650001525878906,10.65999984741211,0,0.1775876977352706,-1.0232608686009155,58.95000076293945,2.739119858469704,58.86000061035156,2.057121993220804,59.459999084472656,0.1775876977352706
8524,2019-02-12,59.86000061035156,60.52000045776367,58.75,58.75,2970300.0,0.02412317928156682,-2.189188260361537,-1.9821525885558584,66.24202862139799,60.54179284953936,-0.7794849004465476,-1.5401510586126648,-2.839319607114078,6.503804393547853,4.625266253563402,2.0699996948242188,1.2050527067313723,1.3185005187988281,-0.6551178292800302,3.2921188668776864,0.331691344759399,2.3053096928382573,-1.7327130526363206,73.06123910670716,1.4655903630255551,0.9868091740394286,2,-0.7100009918212891,-3.1300010681152344,-5.600000381469727,1.5550003051757812,10.699996948242188,1,0.14183090172406998,1.4166596024244282,58.45000076293945,-1.0232608686009155,58.95000076293945,2.739119858469704,58.86000061035156,0.14183090172406998
8525,2019-02-13,59.4900016784668,60.36999893188477,59.22999954223633,60.11000061035156,3001600.0,-0.006181071301572638,1.0000066924773083,-0.5585572891607671,61.91678576565461,60.43937007881002,-0.3682608088048198,-0.999286106719353,-2.6678823330221206,6.652187131139556,4.288400840153997,1.1399993896484446,0.9962681609613497,0.8075014114379897,-0.999011332571051,2.6140141554470304,-0.09575496056653066,1.71075778344251,-1.2700004577636648,57.95924658973956,-16.236786281251717,0.903256372004521,2,-0.34000205993652344,-1.6700019836425781,-4.685001373291016,1.9249992370605469,10.619998931884766,2,0.1573373093220518,-2.189188260361537,59.86000061035156,1.4166596024244282,58.45000076293945,-1.0232608686009155,58.95000076293945,0.1573373093220518
8526,2019-02-14,59.56999969482422,60.099998474121094,58.65999984741211,59.04999923706055,2908400.0,0.0013447304437776975,-1.2153838027859043,-0.8387118606525604,51.834126997164226,59.51360698878171,-0.44312524135581555,-0.868641666276126,-2.96636994522936,6.319728007874488,3.7498501583438952,1.4399986267089844,0.9856455652090119,0.7254995346069322,-0.7420509797560442,2.1930500489699085,-0.008275722574552447,1.4592747917884168,-1.211998519897456,59.91556155749181,-11.110796852809415,0.7337752571814878,2,-0.27499961853027344,-1.75,-4.255000114440918,1.845001220703125,11.319999694824219,3,0.16887691136697813,1.0000066924773083,59.4900016784668,-2.189188260361537,59.86000061035156,1.4166596024244282,58.45000076293945,0.16887691136697813
8527,2019-02-15,60.18000030517578,60.43000030517578,59.63000106811523,60.06000137329102,1951200.0,0.0102400640167295,1.580647146047805,0.23076697355388723,55.05952516110284,58.960039536553246,-0.8773124916790636,-1.3626345725992621,-3.8696477330310586,5.441005829529146,3.8474611566107972,0.8600006103515625,0.9923600699433237,1.2175001144409165,-0.2823648424650358,2.717365071346869,0.4675676359879404,1.9674325928938927,-1.6922791732788056,85.21737976650724,16.96438502042757,0.7499324784529771,2,-0.8850002288818359,-2.3600006103515625,-4.290000915527344,1.2350006103515625,10.319999694824219,4,0.1671651297371053,-1.2153838027859043,59.56999969482422,1.0000066924773083,59.4900016784668,-2.189188260361537,59.86000061035156,0.1671651297371053
8528,2019-02-19,60.34000015258789,60.52000045776367,59.5099983215332,60.25,2869700.0,0.0026586880458747686,3.4888907726868137,0.7500079473567536,62.66234912283634,58.66628443613387,-0.9612507779862653,-1.469604993123859,-4.174626933727623,5.029966631930435,3.900663026570731,1.0100021362304688,0.90953360116346,1.2959999084472642,-0.3188313445697517,2.91083116146428,0.48858428193875625,2.103415534955772,-1.7303422611389152,90.32256741347203,22.081959056492195,0.8074156265085083,2,-1.0450000762939453,-2.1599998474121094,-4.247500419616699,1.0750007629394531,10.15999984741211,1,0.15826979139725705,1.580647146047805,60.18000030517578,-1.2153838027859043,59.56999969482422,1.0000066924773083,59.4900016784668,0.15826979139725705
8529,2019-02-20,60.31999969482422,60.77000045776367,60.13999938964844,60.5,2878600.0,-0.0003314626734023385,-1.3333333333333333,-2.0,61.20401551140234,57.98549664532459,-0.9117128519126396,-1.3162548662093059,-4.303472169694658,4.821171549780956,4.191333660378635,0.6300010681152344,0.9131089378183646,1.1484994888305664,-0.445334301729865,2.742333279390998,0.35158259355034716,1.9454163841107857,-1.5957212493963624,78.67295579291442,11.444630416967385,0.7969168952802168,2,-0.8999996185302734,-2.0149993896484375,-4.320000648498535,1.095001220703125,10.779998779296875,2,0.14572282758618083,3.4888907726868137,60.34000015258789,1.580647146047805,60.18000030517578,-1.2153838027859043,59.56999969482422,0.14572282758618083
8530,2019-02-21,59.77000045776367,60.77999877929688,59.43999862670898,60.45000076293945,2442200.0,-0.009118024533208646,1.0000056935935686,3.7777730682829653,54.2264678074666,57.74530279161663,-0.3499125419991813,-0.6034482955734433,-3.8569741738311336,5.108592451048281,3.9735616875494193,1.3400001525879048,0.8540557013499637,0.47550029754638956,-0.874501581135597,1.825502176228376,-0.19950064179460014,1.1505012368873793,-0.8820642513489503,52.35854573590388,-12.756218133916853,0.6750009393409924,2,-0.30500030517578125,-1.3950004577636648,-4.625000953674316,1.6450004577636719,11.289997100830078,3,0.18052529727609423,-1.3333333333333333,60.31999969482422,3.4888907726868137,60.34000015258789,1.580647146047805,60.18000030517578,0.18052529727609423
8531,2019-02-22,60.43999862670898,60.61000061035156,59.349998474121094,59.849998474121094,2307400.0,0.011209606220745405,1.709670009639246,-0.8676468938280365,65.96433718492388,59.337463725062975,-0.8629689008758064,-1.106502578236416,-4.5629252456363005,4.1991211216360895,3.721199266308729,1.2600021362304688,0.7294838701293571,1.0034984588622962,-0.18366532829733018,2.1906622460219225,0.40991656528248654,1.5970803524421058,-1.362856163006036,76.22377062736997,7.5080366635984745,0.593581893579813,2,-0.9399986267089702,-2.06499862670897,-5.294999122619622,0.9750022888183665,11.649997711181648,4,0.15999341832164315,1.0000056935935686,59.77000045776367,-1.3333333333333333,60.31999969482422,3.4888907726868137,60.34000015258789,0.15999341832164315
8532,2019-02-25,60.54999923706055,61.4000015258789,60.38999938964844,61.1500015258789,3805200.0,0.0018199969035566088,-1.195652083773873,-1.016952768887596,62.09387052194588,60.1337229659883,-0.8070073233100459,-1.181796499875091,-4.689966207929842,3.830291980947237,3.811385568038516,1.0100021362304616,0.5919010339247635,1.0529991149902358,-0.23269650735868197,2.3386947373391536,0.41015130381577336,1.6958469261646982,-1.3025711417982109,58.536535441276285,-7.830600640232674,0.6428478111744593,2,-0.5199985504150391,-1.8349990844726562,-5.819999694824219,0.8650016784667969,10.89999771118164,0,0.1707679650350704,1.709670009639246,60.43999862670898,1.0000056935935686,59.77000045776367,-1.3333333333333333,60.31999969482422,0.1707679650350704
8533,2019-02-26,60.31000137329102,60.68999862670898,59.59000015258789,60.5,4177900.0,-0.003963631160917136,2.8596716659640253,0.316663169874171,57.22122341041317,59.131411275878875,-0.307789299662133,-0.925452368353163,-4.4988405574924215,3.813026537838361,3.664164210900589,1.0999984741210866,0.6255885232176581,0.7725011825561623,-0.5636338391653624,2.108636204277687,0.10443367169539641,1.4405686934169282,-0.960002899169929,46.82934000253123,-15.18515369932593,0.6680675108607634,2,-0.2800006866455149,-1.4150009155273509,-5.577501296997077,1.104999542236321,12.229999542236321,1,0.16896034479650557,-1.195652083773873,60.54999923706055,1.709670009639246,60.43999862670898,1.0000056935935686,59.77000045776367,0.16896034479650557
8534,2019-02-27,68.81999969482422,70.7300033569336,67.98999786376953,68.26999664306639,17901700.0,0.14110426343485294,-3.9369441198707813,-2.8947738269722953,83.6207146971726,61.54295893493642,-8.284338384974092,-9.11188383673499,-12.861506172762248,-4.846526733919333,4.863802815939349,10.420001983642571,0.9311145103963128,8.780499458312988,4.451141233886716,13.10985768273926,6.615820346099852,10.945178570526124,-9.229999542236328,83.21614373826763,22.506888732482537,2.1646791122131344,2,-4.124998092651367,-5.259998321533203,-13.27750015258789,-7.404998779296875,5.75,2,0.024411512825132098,2.8596716659640253,60.31000137329102,-1.195652083773873,60.54999923706055,1.709670009639246,60.43999862670898,0.024411512825132098
8535,2019-02-28,68.83999633789061,70.12999725341797,68.13999938964844,69.48999786376953,6834800.0,0.00029056441666752697,1.062173626017417,-1.1818143986683265,87.40631250003577,65.49542399081103,-7.64222177071602,-8.806851351142093,-12.712846785497518,-5.014446683679218,6.128271381855499,1.9899978637695312,1.2916010018379254,8.307496261596668,2.4946956758314514,14.120296847361885,5.40109596871406,11.213896554479277,-9.24999618530272,83.39186108876362,20.620165161417518,2.906400292882607,2,-3.799995422363267,-5.279994964599595,-13.389996528625474,-8.184997558593736,5.9300003051757955,3,0.03282978292354355,-3.9369441198707813,68.81999969482422,2.8596716659640253,60.31000137329102,-1.195652083773873,60.54999923706055,0.03282978292354355
8536,2019-03-01,67.80999755859375,69.84999847412111,67.62000274658203,69.63999938964844,5413400.0,-0.014962214324377165,-1.018103483988579,2.8153808232683635,81.02242525737886,68.38019066817503,-5.945715284462096,-7.485685433205134,-11.421456277109613,-4.110163443985982,7.2504832711325715,2.2299957275390767,1.445520425839824,6.8489976882934585,0.2298028475432261,13.468192529043684,3.539400267918353,10.158595108668571,-6.6603969573974595,73.78810629784421,8.845041699568839,3.3095974203751126,3,-2.7699966430664062,-4.084995269775391,-12.359997749328613,-7.154998779296875,7.010002136230469,4,0.04792803593882633,1.062173626017417,68.83999633789061,-3.9369441198707813,68.81999969482422,2.8596716659640253,60.31000137329102,0.04792803593882633
8537,2019-03-04,67.05999755859375,68.58999633789061,66.63999938964844,68.0,4253700.0,-0.011060315985882974,-1.1910093095821672,0.5136620223295061,79.62836992566724,70.26530409071181,-4.601000205039647,-6.386591991329517,-10.405008476961193,-3.4819362211197102,8.57731657300307,1.9499969482421733,1.6838910538666454,5.669497871398924,-1.3705165318366994,12.709512274634541,2.149490669781116,9.189505073016733,-4.5691405715942395,67.05561272273083,-3.304269971060293,3.520007201617809,3,-2.0199966430664062,-2.8049964904785156,-11.429997444152832,-6.404998779296875,7.69000244140625,0,0.07500744053713859,-1.018103483988579,67.80999755859375,1.062173626017417,68.83999633789061,-3.9369441198707813,68.81999969482422,0.07500744053713859
8538,2019-03-05,66.80999755859375,67.80999755859375,66.43000030517578,67.55000305175781,3314500.0,-0.0037280049075689714,1.1904813805631245,0.787237841698591,75.991037592921,71.90830654421389,-3.7288431067151393,-5.837307434250157,-9.853411753036234,-3.3377173407536134,10.013311535360916,1.3799972534179688,2.053525751603587,5.0394979476928725,-2.318232519733911,12.397228415119656,1.3606327139794843,8.718363181406268,-3.165660079803466,8.837139156508933,-58.65371446099861,3.6788652337133936,3,-1.7699966430664062,-2.5549964904785156,-11.179997444152832,-6.154998779296875,7.680000305175781,1,0.06945067443804454,-1.1910093095821672,67.05999755859375,-1.018103483988579,67.80999755859375,1.062173626017417,68.83999633789061,0.06945067443804454
8539,2019-03-06,67.29000091552734,67.98999786376953,66.61000061035156,67.29000091552734,3855900.0,0.00718460371911589,-1.0294068148414097,-0.0,78.93176526919817,74.65333959551738,-3.482387632309198,-6.01367979374659,-10.002291601983558,-3.9211458314688272,11.478972591098051,1.3799972534179688,2.404492891483308,5.131001281738278,-2.5402497876629013,12.802252351139458,1.2953757470376956,8.966626816438868,-2.6536702137969996,23.243278910274125,-43.575631653541976,3.835625534700588,3,-2.25,-3.0349998474121094,-11.59749984741211,-6.784999847412109,6.69000244140625,2,0.07802050718635889,1.1904813805631245,66.80999755859375,-1.1910093095821672,67.05999755859375,-1.018103483988579,67.80999755859375,0.07802050718635889
8540,2019-03-07,67.63999938964844,67.81999969482422,66.59999847412111,66.83000183105469,3694300.0,0.005201344469596192,1.0854754359194823,100.0,79.34546971850025,76.14013209924809,-2.904014884534419,-6.028516903166789,-9.960303752730354,-4.364642643401929,12.8636748667019,1.2200012207031108,2.741085256481462,5.071999740600589,-2.8611363050643206,13.005135786265498,1.105431717768127,9.038567763433043,-2.1505545161896436,35.38010913163152,-30.97725208056628,3.966568022832456,3,-2.4799976348876953,-3.384998321533203,-11.947498321533203,-9.229999542236314,5.930000305175781,3,0.10245417456695516,-1.0294068148414097,67.29000091552734,1.1904813805631245,66.80999755859375,-1.1910093095821672,67.05999755859375,0.10245417456695516
8541,2019-03-08,67.37000274658203,67.43000030517578,66.36000061035156,66.87999725341797,3123600.0,-0.0039916712818263145,2.5081922105210497,0.6049468766483309,76.8083842623832,77.7750780704078,-1.7294941792748943,-5.363260313969462,-9.273388785384157,-4.190184574076902,14.33168689035494,1.279998779296875,3.133155357528153,4.376502990722656,-3.631763077931595,12.384769059376907,0.3723699563955307,8.380636025049782,-1.1468796854367582,45.29166239009232,-17.90838040871884,4.0041330343271255,3,-2.210000991821289,-3.115001678466797,-11.66250228881836,-8.960002899169908,5.8699951171875,4,0.10984108052244079,1.0854754359194823,67.63999938964844,-1.0294068148414097,67.29000091552734,1.1904813805631245,66.80999755859375,0.10984108052244079
8542,2019-03-11,68.72000122070311,69.19999694824219,67.59999847412111,67.59999847412111,3978400.0,0.02003856937930104,-1.857133125796193,2.2856942671191773,78.69865928948855,80.16145983474951,-2.0100843857527053,-6.2649953807657255,-10.289538095630292,-5.655985477241174,16.07313434321987,1.8299942016601562,3.7071607846456374,5.238001441955554,-2.922220887950118,13.398223771861225,1.1578902770027213,9.318112606908393,-2.3600006103515483,83.09872019428067,22.365777002695822,4.080111164952837,3,-0.17499923706053266,-4.465000152587876,-12.922500610351548,-10.310001373290987,4.440002441406264,0,0.08876598320378637,2.5081922105210497,67.37000274658203,1.0854754359194823,67.63999938964844,-1.0294068148414097,67.29000091552734,0.08876598320378637
8543,2019-03-12,68.83000183105469,69.18000030517578,67.95999908447266,68.98999786376953,2622100.0,0.0016007073398951466,3.51851537885531,-0.14285325031846194,78.96531504908481,79.6441932071842,-0.8766115987651943,-5.857813262102283,-10.0701008484045,-5.890946792512871,17.953630237022793,1.220001220703125,4.209876202067079,4.8290019989013615,-3.3039941603031338,12.961998158105857,0.7625039192991068,8.89550007850361,-2.470001220703125,86.97198611663318,27.330684000334415,4.0664980796022485,3,-0.5850028991699219,-4.430000305175781,-12.847501754760742,-10.830001831054673,4.569999694824219,1,0.0860089788095042,-1.857133125796193,68.72000122070311,2.5081922105210497,67.37000274658203,1.0854754359194823,67.63999938964844,0.0860089788095042
8544,2019-03-13,68.34999847412111,69.16000366210939,68.34999847412111,69.0,3510400.0,-0.0069737519128906245,-1.4923178046176424,4.062610271326982,79.34337592559316,78.74831136557947,-0.5255570589676921,-4.963636552384322,-9.239457543219153,-5.569024168162315,19.352711571127056,0.8100051879882812,4.798266207402506,3.924498748779314,-4.184672633944032,12.033670131502653,-0.1300869425823521,7.97908444014098,-1.3781974792480582,70.07043766991593,9.115153654763432,4.05458569136167,3,-0.24499893188477984,-3.9499969482422017,-11.982498168945327,-10.70999908447267,5.2900009155273295,2,0.0898317414297114,3.51851537885531,68.83000183105469,-1.857133125796193,68.72000122070311,2.5081922105210497,67.37000274658203,0.0898317414297114
8545,2019-03-14,68.84999847412111,69.33000183105469,68.0,68.23999786376953,4257300.0,0.007315289117223678,-1.4403785312316264,-0.9384602744228507,79.10035932089399,78.53474848374782,-1.1443272894435808,-4.981878446668134,-9.428003512877332,-6.210154554427632,20.73605342865723,1.3300018310546875,5.52647773223903,3.9564989089965934,-4.0328388364292636,11.945836654422457,-0.03816996371634218,7.951167781709522,-1.352049148559587,83.8382774529654,23.789298927670018,3.994668872712931,3,-1.004997253417983,-4.449996948242202,-12.167498588562026,-11.20999908447267,3.749999999999986,3,0.074509876492455,-1.4923178046176424,68.34999847412111,3.51851537885531,68.83000183105469,-1.857133125796193,68.72000122070311,0.074509876492455
8546,2019-03-15,69.62999725341797,69.66999816894531,68.30999755859375,68.87999725341797,6814000.0,0.01132895855604188,2.2771026748782055,1.2295069665057121,80.02646573897832,78.57898135189347,-1.8316242763076218,-5.238125877430349,-9.901695350283944,-7.109339608330103,22.6254331208036,1.3600006103515625,5.137982075370807,4.233497810363772,-3.6100351018409924,12.07703072256853,0.3117313542613971,8.155264266466148,-1.6795603634643612,98.06758833697602,36.26468935799685,3.921766456102379,3,-1.6149978637695312,-5.2299957275390625,-12.509997367858887,-11.989997863769531,3.9900054931640625,4,0.056584842694545,-1.4403785312316264,68.84999847412111,-1.4923178046176424,68.34999847412111,3.51851537885531,68.83000183105469,0.056584842694545
8547,2019-03-18,70.23999786376953,70.27999877929689,69.37999725341797,69.66000366210939,3534800.0,0.00876060081018637,1.7272937450147798,0.7733256022135228,82.05293836466413,79.25252588208716,-2.171456275447568,-5.329036156528488,-10.156523708741751,-7.806490465727052,24.485846525146812,0.9000015258789205,4.706567220697536,4.340498542785639,-3.3838611035066464,12.064858189077924,0.47831871963950334,8.202678365931781,-2.2399978637695312,98.27582237977886,33.150451488308434,3.8621798231461426,3,-1.9199981689453125,-5.799995422363281,-13.11999797821045,-12.599998474121094,4.450004577636719,0,0.04271070744931538,2.2771026748782055,69.62999725341797,-1.4403785312316264,68.84999847412111,-1.4923178046176424,68.34999847412111,0.04271070744931538
8548,2019-03-19,69.88999938964844,70.62000274658203,69.72000122070311,70.26000213623047,3504100.0,-0.004982894145297623,-1.5352188349576545,-0.6379421475645044,57.29877586111791,76.84886039230048,-1.4959265223445186,-4.4553182054198,-9.456156593414995,-7.568916261800027,26.5730494813205,0.9000015258789205,4.400955448027233,3.5130001068115178,-3.940267099952294,10.966267313575337,-0.2136334965703952,7.239633710193424,-1.5800018310546875,72.13730566176191,8.916110238885665,3.726633603381909,3,-1.3999977111816406,-5.414997100830078,-12.769999504089355,-12.25,3.9000015258789062,1,0.04678787095461412,1.7272937450147798,70.23999786376953,2.2771026748782055,69.62999725341797,-1.4403785312316264,68.84999847412111,0.04678787095461412
8549,2019-03-20,69.11000061035156,69.91999816894531,68.16999816894531,69.65000152587889,3377000.0,-0.011160377537682509,2.2407581398305982,1.459451100068007,51.66875398445084,73.77366975518386,-0.48121610471015686,-3.144236629262295,-8.424665072885013,-6.898715775388126,28.193892049239732,1.75,4.144835027340804,2.293501281738287,-4.676917548923512,9.263920112400086,-1.1917081335926127,5.778710697069187,1.6200027465820312,42.3663910963312,-17.5472582353639,3.485209415330898,3,-0.6199989318847656,-4.414999008178711,-11.58750057220459,-11.470001220703125,3.69000244140625,2,0.06207496567269266,-1.5352188349576545,69.88999938964844,1.7272937450147798,70.23999786376953,2.2771026748782055,69.62999725341797,0.06207496567269266
8550,2019-03-21,70.55999755859375,70.72000122070312,68.81999969482422,69.06999969482422,2693200.0,0.020981000368056835,1.0994431822492738,-2.759250625185509,66.15747223920638,72.590235085942,-1.6466112431091204,-3.946780428254428,-9.65400524705138,-8.407763384937304,30.528281519826006,1.9000015258789062,4.051120743245534,3.203998374938962,-3.1093365431813567,9.517333293059288,0.04733091587880267,6.360665833999121,-2.3899993896484375,93.72535409324007,34.09750531743805,3.1566674590601616,3,-1.3999977111816406,-5.864995956420898,-12.61999797821045,-12.919998168945312,2.8300018310546875,3,0.043650821111452354,2.2407581398305982,69.11000061035156,-1.5352188349576545,69.88999938964844,1.7272937450147798,70.23999786376953,0.043650821111452354
8551,2019-03-22,70.11000061035156,73.33999633789062,70.09999847412111,72.12999725341797,4006500.0,-0.006377507990536824,-2.1764670683316996,-1.3557043887002873,68.5749465663043,71.46537811669931,-0.8572174807259216,-2.8829991201843512,-8.997893379819345,-8.023546094489973,33.3564257829701,3.239997863769517,3.867144233339758,2.2705013275146513,-3.2432031818938043,7.784205836923107,-0.4863509271895765,5.027353582218879,-1.94000244140625,37.52423846219685,-20.28978313196245,2.7568522547042296,3,0.5399971008300781,-4.110002517700195,-11.625000953674316,-12.470001220703125,4.3000030517578125,4,0.035515587535195126,1.0994431822492738,70.55999755859375,2.2407581398305982,69.11000061035156,-1.5352188349576545,69.88999938964844,0.035515587535195126
8552,2019-03-25,70.88999938964844,71.31999969482422,69.76999664306639,69.81999969482422,2242000.0,0.011125356903530115,-1.6495647354177814,-0.52970369950711,73.34099765356582,70.84045396164164,-1.4494571549757325,-3.002576098322905,-9.527515445315835,-8.853960318238236,35.70143458705619,1.5500030517578267,3.6647580239926327,2.5335000991821346,-1.9439853924654784,7.010985590829748,0.294757353358321,4.772242845005948,-2.5132012939453148,52.611260813231766,-10.927167107449058,2.238742745823807,3,-0.220001220703125,-4.545001983642578,-12.332499504089355,-13.25,2.94000244140625,0,0.0385104158617362,-2.1764670683316996,70.11000061035156,1.0994431822492738,70.55999755859375,2.2407581398305982,69.11000061035156,0.0385104158617362
8553,2019-03-26,70.5,71.86000061035156,70.26000213623047,71.44000244140625,2804200.0,-0.005501472605533464,-1.2535218834957715,-0.8785072051452081,68.5549374609159,69.6417385766775,-0.8913963094354926,-1.9078412126641524,-8.87490327212155,-8.509651570444653,38.81392858981164,1.5999984741210938,3.5359493058624167,1.6340007781982422,-0.8742624295820036,4.142263985978488,0.3798691743081122,2.888132382088372,-1.9246739746093766,45.06774963771431,-22.594184452989843,1.2541316038901233,3,0.1699981689453125,-4.155002593994141,-11.942500114440918,-12.860000610351562,4.680000305175781,1,0.05943265874335113,-1.6495647354177814,70.88999938964844,-2.1764670683316996,70.11000061035156,1.0994431822492738,70.55999755859375,0.05943265874335113
8554,2019-03-27,70.5,71.19000244140625,70.01999664306639,70.37999725341797,4090300.0,0.0,-1.7857149344691996,-0.12766216479449385,67.2289446785355,68.32269250530435,-0.6194923618195673,-1.8714781545507293,-8.631699195872812,-8.596202939496337,38.15087516729502,1.170005798339858,3.235713555089845,1.5500007629394474,-1.0621489084814328,4.162150434360328,0.2439259272290144,2.8560755986498805,-1.7340871621093754,37.16817594882225,-33.148843761114136,1.3060748357104401,3,0.25499725341796875,-4.155002593994141,-11.762499809265137,-12.860000610351562,4.529998779296875,2,0.04666667965287008,-1.2535218834957715,70.5,-1.6495647354177814,70.88999938964844,-2.1764670683316996,70.11000061035156,0.04666667965287008
8555,2019-03-28,71.0999984741211,71.68000030517578,70.38999938964844,70.8499984741211,3805100.0,0.008510616654199943,-1.2051332211745374,2.0832856507088815,71.61066171595286,67.38760316941261,-0.9686254609765825,-2.4174242966270185,-8.956842066301121,-9.274554029716683,37.5078746847604,1.2900009155273438,2.9300117357534248,2.036999130249029,-0.7451172036080038,4.819115464106062,0.6459409633205127,3.4280572971775456,-2.1511222962304686,37.254956435512625,-34.731077773102,1.3910581669285147,3,-0.345001220703125,-4.755001068115234,-12.23749828338623,-13.709999084472656,3.8600006103515625,3,0.023910050831512875,-1.7857149344691996,70.5,-1.2535218834957715,70.5,-1.6495647354177814,70.88999938964844,0.023910050831512875
8556,2019-03-29,71.05999755859375,71.52999877929688,70.80999755859375,71.27999877929688,2788300.0,-0.0005626007930492616,1.0,-0.8800048828125,65.98359886851384,65.60212100317369,-0.7872330560660146,-2.2361036558624647,-8.625822658962704,-9.360557829927444,37.1493152516493,0.720001220703125,2.6546935101021347,1.8344982147216768,-1.0182263203770532,4.687222749820407,0.40813594717231183,3.260860482271042,-1.9354765743031237,61.72241468053365,-8.492027145051615,1.4263622675493643,3,-0.30500030517578125,-4.715000152587891,-12.139997482299805,-15.379997253417969,2.2300033569335938,4,0.032789219126182045,-1.2051332211745374,71.0999984741211,-1.7857149344691996,70.5,-1.2535218834957715,70.5,0.032789219126182045
8557,2019-04-01,72.08999633789062,72.26000213623047,71.08999633789062,71.36000061035156,2787100.0,0.014494776452075975,1.1869117563173806,-3.3181439866833125,69.781543509822,66.98909518636303,-1.706688924847029,-3.0250414924438758,-9.394868533336435,-10.492850211107395,37.44247763769519,1.2000045776367188,2.3797695918679835,2.612997055053711,-0.32160872706795374,5.547602837175376,1.1456941639928857,4.080299946114536,-2.7968563394559993,92.41047404309239,23.3112903655676,1.4673028910608323,4,-1.3349990844726562,-5.624998092651367,-13.152496337890618,-16.409996032714844,1.3900070190429688,0,0.032182097961896305,1.0,71.05999755859375,-1.2051332211745374,71.0999984741211,-1.7857149344691996,70.5,0.032182097961896305
8558,2019-04-02,71.44999694824219,72.02999877929688,71.12000274658203,72.02999877929688,1997700.0,-0.008877783633788994,2.137907447844045,-0.794527706360653,68.45240203705161,68.85394496998535,-0.9187490207653326,-2.1287433509225764,-8.524664534085417,-9.947290431311927,37.875788710447765,0.9699935913085938,1.9868186891439308,1.7409976959228572,-1.0352140198766193,4.517209411722334,0.35289183802311186,3.1291035538226026,-1.9949826962293287,63.839142785131116,-4.924972030995136,1.3881058578997385,4,-0.3699989318847656,-4.98499870300293,-12.077496528625488,-16.889995574951172,0.8400039672851562,1,0.033310076759507146,1.1869117563173806,72.08999633789062,1.0,71.05999755859375,-1.2051332211745374,71.0999984741211,0.033310076759507146
8559,2019-04-03,72.54000091552734,72.77999877929688,71.75,71.83999633789062,2347700.0,0.015255479549911577,-1.34091362284664,-1.206900634026992,70.52283898650295,69.33898571968497,-1.6439160297250908,-2.956863852311841,-9.336748028509717,-11.13561543362259,38.36591473857077,1.3300018310546875,1.5116115660140679,2.5685016632080107,-0.23731230240207424,5.3743156288180955,1.165594680402961,3.97140864601306,-2.9295873800793686,89.95824581340858,22.14663637885029,1.402906982805044,4,-0.9850044250488281,-2.69000244140625,-13.077500343322754,-17.979999542236328,-1.220001220703125,2,0.03639370493974359,2.137907447844045,71.44999694824219,1.1869117563173806,72.08999633789062,1.0,71.05999755859375,0.03639370493974359
8560,2019-04-04,74.56999969482422,74.58999633789062,72.29000091552734,72.4800033569336,2465500.0,0.027984543061431832,1.1596306352128718,2.9856895292694356,74.12112867462986,69.95522817616559,-3.4031552607030164,-4.681065146380973,-11.044678039480615,-13.271171912842938,39.07317648298621,2.2999954223632812,1.6638368099485632,4.252000427246088,0.9848148834273474,7.519185971064829,2.618407655336725,5.885593199155451,-4.810402847278539,99.4709881078288,34.020643476131156,1.6335927719093701,4,-2.390003204345703,-4.095001220703125,-10.442498207092285,-15.34499740600586,-7.470001220703111,3,0.0061686882976423885,-1.34091362284664,72.54000091552734,2.137907447844045,71.44999694824219,1.1869117563173806,72.08999633789062,0.0061686882976423885
8561,2019-04-05,74.7699966430664,75.1500015258789,74.33000183105469,74.94999694824219,3171600.0,0.002682002803549244,1.827539034239638,-0.08612469883916186,73.04173431974891,69.92197669463037,-3.2102038988094677,-4.530530514991199,-10.922990780725257,-13.583341526175573,40.03002677742461,0.8199996948242188,1.9562691523127995,4.08199768066406,0.5547956225417465,7.609199738786373,2.31839665160291,5.845598709725209,-4.720575826100031,90.64028578247233,28.130049647878643,1.763601029061153,4,-2.18499755859375,-4.014995574951172,-10.469995498657227,-15.544994354248047,-7.149993896484375,4,0.002541158886408379,1.1596306352128718,74.56999969482422,-1.34091362284664,72.54000091552734,2.137907447844045,71.44999694824219,0.002541158886408379
8562,2019-04-08,74.81999969482422,75.29000091552734,74.37999725341797,74.62000274658203,2236000.0,0.0006687582453228647,-1.6764501290250196,-1.111092273131861,75.86571292475072,70.73428507950092,-2.9548444070806,-4.321680127591549,-10.700190190984586,-13.659503948735903,40.49520368519315,0.910003662109375,2.013004572535337,3.827000808715823,-0.023778991370974722,7.677780608802621,1.9016109086724242,5.752390708759222,-4.362532421144834,88.72898256398997,26.30313221805332,1.925389900043399,4,-2.1650009155273438,-3.9949989318847656,-10.437498092651367,-15.59499740600586,-6.959999084472656,0,-0.020449061554897563,1.827539034239638,74.7699966430664,1.1596306352128718,74.56999969482422,-1.34091362284664,72.54000091552734,-0.020449061554897563
8563,2019-04-09,74.75,75.20999908447266,74.38999938964844,74.5,1772400.0,-0.0009355746472832216,-2.4893513408220245,1.2500190737773709,81.97281441870362,72.37249282840848,-2.4793090163243363,-3.989998080801243,-10.357733699566964,-13.60611727918701,40.98551933108252,0.8199996948242188,2.1023920939714884,3.461001205444333,-0.594393674937777,7.516396085826443,1.4333037652532852,5.488698645635381,-3.8092793621358254,84.74574079462063,18.965308937185682,2.0276974401910532,4,-1.9099998474121094,-3.924999237060547,-10.102499008178711,-15.52499771118164,-6.010002136230469,1,-0.016989921646373363,-1.6764501290250196,74.81999969482422,1.827539034239638,74.7699966430664,1.1596306352128718,74.56999969482422,-0.016989921646373363
8564,2019-04-10,74.48999786376953,75.52999877929688,74.20999908447266,74.77999877929688,2360600.0,-0.0034782894478992965,-2.105887210419079,-1.160003662109375,75.75361546437831,72.83282102267798,-1.781107722654042,-3.421857720804411,-9.79946720280725,-13.36281203617554,41.53355094737991,1.3199996948242188,2.0808985477693795,2.8939990997314453,-1.154217500530919,6.94221569999381,0.8698907996002561,4.918107399862635,-3.1143491981390383,67.90118514716028,5.421971091777927,2.0241083001311853,4,-1.3199996948242188,-3.5449981689453125,-9.842496871948242,-15.264995574951172,-5.55999755859375,2,-0.029534125538110967,-2.4893513408220245,74.75,-1.6764501290250196,74.81999969482422,1.827539034239638,74.7699966430664,-0.029534125538110967
8565,2019-04-11,73.9800033569336,74.54000091552734,73.5999984741211,74.52999877929688,1771100.0,-0.006846483037476259,2.298255946246202,1.8965299518560417,75.1625835984773,73.85270821489614,-0.915943534784688,-2.643356740299822,-8.99743255999175,-12.864665951532707,42.163906492276595,0.94000244140625,2.1464137823340224,2.127504348754883,-1.837351435557494,6.09236013306726,0.1450764565986873,4.109932240911078,-2.1058326776631304,19.689369053125088,-44.04847982320425,1.9824278921561915,4,-0.6700057983398438,-3.035003662109375,-9.332502365112305,-14.755001068115234,-5.140007019042983,3,-0.0359557115626985,-2.105887210419079,74.48999786376953,-2.4893513408220245,74.75,-1.6764501290250196,74.81999969482422,-0.0359557115626985
8566,2019-04-12,73.56999969482422,74.31999969482422,73.44000244140625,74.12000274658203,1711800.0,-0.005542087638617965,-1.1728392736040991,1.0000138717418747,68.30601377668594,73.68876046676992,-0.12566872826803888,-2.0269670856736326,-8.302513733665478,-12.48865467514171,42.65530416678821,0.8799972534179688,2.24409379617677,1.520500564575201,-2.370230666959202,5.411231796109604,-0.42486505119200046,3.4658661803424025,-1.2571296435505843,6.219975177046068,-56.491168391832176,1.9453656157672037,4,-0.24499893188476562,-2.625,-8.86249828338623,-14.34499740600586,-3.6200027465820312,4,-0.08794347216992426,2.298255946246202,73.9800033569336,-2.105887210419079,74.48999786376953,-2.4893513408220245,74.75,-0.08794347216992426
8567,2019-04-15,73.23999786376953,73.5199966430664,72.69999694824219,72.94000244140625,2295800.0,-0.004485548897968816,-1.102546044973933,-0.5454431960049938,68.87050315106512,73.73521614610473,0.42981557170089957,-1.539626468150317,-7.660733841016139,-12.173353645356357,42.71692121433599,0.8700027465820312,2.252837006938563,1.0404987335205078,-2.7873079107272645,4.86830537776828,-0.8734045886033783,2.954402055644394,-0.541072365133104,19.0812920896979,-43.967125848712584,1.913903322123886,4,0.40000152587890625,-1.6749992370605469,-8.532496452331543,-14.014995574951172,-4.069999694824219,0,-0.07673396069236649,-1.1728392736040991,73.56999969482422,2.298255946246202,73.9800033569336,-2.105887210419079,74.48999786376953,-0.07673396069236649
8568,2019-04-16,73.16000366210938,73.75,72.98999786376953,73.38999938964844,2111000.0,-0.0010922201528316133,-1.6666398972052683,-0.7666641234963506,68.1199249949068,73.46822570259405,0.8692992091489344,-1.2670533149851337,-7.287318921884747,-12.041133620997172,42.69925356234761,0.7600021362304688,2.365679698374919,0.797004318237299,-2.8922867592660992,4.486295395740697,-1.0476412205144072,2.6416498569890052,2.3699951171875,16.254643683242843,-47.99921606447987,1.8446455387517025,4,0.7499961853027344,-1.4150047302246094,-6.760002136230469,-13.935001373291016,-7.340003967285156,1,-0.07244399653444467,-1.102546044973933,73.23999786376953,-1.1728392736040991,73.56999969482422,2.298255946246202,73.9800033569336,-0.07244399653444467
8569,2019-04-17,73.4000015258789,74.41000366210938,73.16999816894531,73.62999725341797,1702000.0,0.0032804517735942618,-2.594206103494029,1.0,66.47567664463833,72.61873103259501,0.8539202581586807,-1.2323598177289057,-7.235051372284644,-12.248216155458628,43.96269514049693,1.25,2.365041802364061,0.8225021362304688,-2.5562174431534856,4.201221715614423,-0.8668576534615084,2.511861925922446,2.079197235107415,38.04364501830636,-28.40159993572508,1.689359789691978,4,0.714996337890625,-1.6350021362304688,-7.07750129699707,-13.805000305175781,-7.459999084472656,2,-0.0634877869922984,-1.6666398972052683,73.16000366210938,-1.102546044973933,73.23999786376953,-1.1728392736040991,73.56999969482422,-0.0634877869922984
8570,2019-04-18,73.63999938964844,74.08000183105469,72.9800033569336,73.37000274658203,2377400.0,0.003269725596462214,-1.095244323342416,-1.1739202547601673,67.9666048947185,72.05482776314717,0.5231426906918273,-1.2962394734122142,-7.172034827303278,-12.430576278893511,44.91642699689962,1.0999984741210938,2.4425379047714273,0.9084999084472685,-2.362072728657907,4.179072545552444,-0.7267864101053192,2.543786226999856,1.7894153533935508,54.97068717820589,-11.573283660393955,1.6352863185525905,4,0.47499847412109375,-1.875,-7.38749885559082,-13.27499771118164,-8.239997863769545,3,-0.06395979255174655,-2.594206103494029,73.4000015258789,-1.6666398972052683,73.16000366210938,-1.102546044973933,73.23999786376953,-0.06395979255174655
8571,2019-04-22,72.5999984741211,73.62999725341797,72.56999969482422,73.20999908447266,2439500.0,-0.014122771919435118,-2.1641804641417477,-2.259289609765746,53.54660990421336,69.57492742753192,1.3666795518778656,-0.06337892039742599,-5.815514200361804,-11.345744901690004,44.914370566314865,1.0699996948242188,2.3888487973953687,-0.25600090026856037,-3.2872103947105984,2.7752085941734776,-1.7716056474895794,1.2596038469524586,2.7314398134765554,1.6303649247635517,-59.09531353284799,1.5156047472210206,4,1.4500007629394531,-0.75,-6.477497100830078,-11.829996109008789,-8.05999755859375,0,-0.05179066412199396,-1.095244323342416,73.63999938964844,-2.594206103494029,73.4000015258789,-1.6666398972052683,73.16000366210938,-0.05179066412199396
8572,2019-04-23,73.62000274658203,73.9000015258789,72.20999908447266,72.91000366210938,2075500.0,0.014049645921473841,1.6614282024017637,-1.1639317607624384,64.3329318746441,67.61494047819197,0.17718807546609128,-0.9152994314361251,-6.503521689681577,-12.34311345961082,45.02252207832694,1.69000244140625,2.125212456325386,0.6275032043457003,-2.2740389098612894,3.52904531855269,-0.8232678527577946,2.078274261449195,1.5457492254492138,64.09094219358508,3.6038116545306025,1.4507710571034933,4,0.24999618530273438,-1.7700042724609375,-7.412502288818359,-12.785001754760742,-8.610000610351562,1,-0.04985066098099589,-2.1641804641417477,72.5999984741211,-1.095244323342416,73.63999938964844,-2.594206103494029,73.4000015258789,-0.04985066098099589
8573,2019-04-24,74.69000244140625,75.91000366210938,74.47000122070312,75.48999786376953,2126400.0,0.01453408930868183,-1.322588584191129,-1.1267555689279074,64.23842933407977,66.33547535260324,-1.0082450164447891,-1.7447542484961218,-7.206127096402625,-13.389454535535648,45.275022439071705,2.2900009155273438,1.883452642470786,1.4880027770996094,-1.2566054355371392,4.232610989736358,0.11569867078122797,2.8603068834179908,-2.4800033569335938,67.02703482917394,9.84364985121298,1.3723041063183754,4,-0.6300010681152344,-2.6500015258789062,-8.310001373291016,-13.855001449584961,-12.020004272460938,2,-0.07390553075415063,1.6614282024017637,73.62000274658203,-2.1641804641417477,72.5999984741211,-1.095244323342416,73.63999938964844,-0.07390553075415063
8574,2019-04-25,73.79000091552734,74.4800033569336,73.08000183105469,74.4800033569336,2083800.0,-0.012049825899857924,3.0579610791685097,0.8625079870681023,43.925241419305465,62.86465955491748,-0.24359703530871002,-0.6172848958763097,-5.987069968268742,-12.485317710743907,45.30248488669451,1.6100006103515625,1.575260360770713,0.4235012054443388,-2.016727024971516,2.8637294358601935,-0.7966129097635815,1.643615320652259,-1.5800018310546875,42.70269935892545,-8.754371734043659,1.2201141152079251,4,0.2700004577636719,-1.75,-7.307498931884766,-12.954999923706055,-10.569999694824212,3,-0.10800923054367417,-1.322588584191129,74.69000244140625,1.6614282024017637,73.62000274658203,-2.1641804641417477,72.5999984741211,-0.10800923054367417
8575,2019-04-26,72.80000305175781,73.33000183105469,71.4000015258789,72.41000366210938,3032900.0,-0.013416422977184261,1.662074989213592,-0.5652145068553738,36.338461571020574,59.31270930984355,0.6273922222591892,0.5339806617165124,-4.671014132185775,-11.472629342514452,44.74945208255964,2.3899993896484375,1.1825239819539775,-0.6514968872070312,-2.867433446318884,1.5644396719048217,-1.7594651667629648,0.4564713923489023,3.1100006103515625,31.042147732751403,-14.81993511318722,1.1079682795559271,4,0.8549995422363281,-0.4350013732910156,-6.207501411437988,-11.160001754760742,-8.860004425048835,4,-0.09423077366458876,3.0579610791685097,73.79000091552734,-1.322588584191129,74.69000244140625,1.6614282024017637,73.62000274658203,-0.09423077366458876
8576,2019-04-29,73.38999938964844,74.0199966430664,72.80000305175781,72.87999725341797,2231800.0,0.008104344960963239,-2.641823337167063,1.307699831761806,40.77418249726572,56.19089590386584,0.010256256222973548,0.13438218944895652,-4.923953049449125,-12.044576881274985,44.28429439547605,1.2199935913085938,0.9078609917687714,-0.17800064086914347,-2.088488796572875,1.7324875148345882,-1.1332447187210022,0.7772434369827153,2.429804229736334,44.12410024782833,3.532193489522598,0.955244077851864,4,0.2650032043457031,-0.5499992370605469,-6.462498664855957,-11.554998397827148,-10.169998168945305,0,-0.10887039011062483,1.662074989213592,72.80000305175781,3.0579610791685097,73.79000091552734,-1.322588584191129,74.69000244140625,-0.10887039011062483
8577,2019-04-30,74.41000366210938,74.54000091552734,73.13999938964844,73.13999938964844,2552800.0,0.013898409605448414,-1.2047193954175728,2.4901940251619368,48.04599737268115,53.96045950139633,-0.9234386697373083,-0.7408868721199156,-5.607763120210876,-13.078739025845664,43.636539130801,1.4000015258789062,0.6857172349616576,0.7260032653808537,-1.0858110168481971,2.5378175476099045,-0.17990387573367173,1.631910406495379,1.3214039154052841,66.74059225050115,30.42295599631855,0.9059071411145279,4,-0.7550010681152344,-1.5700035095214844,-6.085005760192871,-10.18000602722168,-12.110004425048828,1,-0.1326434922836588,-2.641823337167063,73.38999938964844,1.662074989213592,72.80000305175781,3.0579610791685097,73.79000091552734,-0.1326434922836588
8578,2019-05-01,73.83000183105469,74.9800033569336,73.76000213623047,74.41000366210938,1752600.0,-0.007794675480576996,-2.3888865341414824,-0.4566928187814636,46.34148404466327,51.72332699028799,-0.26641984911096017,0.027996555401955447,-4.696533225713239,-12.440886876619565,43.02521311071724,1.220001220703125,0.5461674117745332,0.027001190185544033,-1.4484121197570374,1.5024145001281255,-0.7107054647857467,0.7647078451568348,1.8147776254272543,67.87706877959585,34.085817715554484,0.7377066549712904,5,-0.17499923706054688,-0.8650016784667969,-5.322504043579102,-9.600004196166992,-10.110000610351555,2,-0.11946362557334134,-1.2047193954175728,74.41000366210938,-2.641823337167063,73.38999938964844,1.662074989213592,72.80000305175781,-0.11946362557334134
8579,2019-05-02,75.18000030517578,75.18000030517578,73.8499984741211,74.0,2288200.0,0.018285228777459528,1.2542398086186273,-2.034476861961011,56.08517684564017,50.40316831816817,-1.494539282833216,-1.1742850860160274,-5.6921425578558456,-13.724916899728498,42.16427604275133,1.3499984741210938,0.458661788284644,1.244999694824216,-0.22701939811615546,2.7170187877645873,0.5089901483540302,1.9810092412944016,0.37988359269409955,100.0,61.763627238032115,0.7360095464701865,5,-1.5249977111816406,-2.2150001525878906,-6.672502517700195,-10.950002670288086,-9.989997863769531,3,-0.16640066620708982,-2.3888865341414824,73.83000183105469,-1.2047193954175728,74.41000366210938,-2.641823337167063,73.38999938964844,-0.16640066620708982
8580,2019-05-03,75.02999877929688,75.52999877929688,74.58000183105469,75.27999877929688,2031100.0,-0.0019952317806598563,1.5333251953125,-0.21186435198655157,57.604163106944256,50.85400756291605,-1.259031784409089,-1.041450308218046,-5.164457352420754,-13.482005345548629,40.78674569229428,0.9499969482421875,0.38149303175337934,1.071998214721674,-0.45513933412662766,2.5991357635699757,0.30842944029751607,1.835566989145832,-3.6299972534179688,81.68495302185978,37.771200752678396,0.7635687744241528,5,-1.3749961853027344,-1.8799972534179688,-6.480001449584961,-10.440000534057617,-9.510002136230483,4,-0.1574036752064094,1.2542398086186273,75.18000030517578,-2.3888865341414824,73.83000183105469,-1.2047193954175728,74.41000366210938,-0.1574036752064094
8581,2019-05-06,74.95999908447266,75.06999969482422,72.88999938964844,73.75,2804300.0,-0.0009329560970688933,2.048950825094834,-4.839996337890625,59.20771892450001,50.284539457344486,-0.9153161605160989,-1.0081759654789266,-4.731399709409402,-13.287902469056206,38.76036856183602,2.1800003051757812,0.30999644912689917,0.9924983978271484,-0.558091747772167,2.543088543426464,0.21720332502749784,1.767793470626799,-3.4773976135253974,78.40909747709736,30.058996095972773,0.7752950727996556,5,-1.3049964904785156,-1.5999984741210938,-6.410001754760742,-10.370000839233398,-10.510002136230469,0,-0.1470117474967576,1.5333251953125,75.02999877929688,1.2542398086186273,75.18000030517578,-2.3888865341414824,73.83000183105469,-0.1470117474967576
8582,2019-05-07,73.29000091552734,75.16999816894531,72.75,74.27999877929688,3156900.0,-0.02227852440424105,-1.338162826783233,-0.8181806717655441,50.59468092309389,48.768567411679385,0.7855583234622259,0.5705751013468756,-2.7138098394937344,-11.49315088641523,36.55528017129305,2.4199981689453125,0.16130843433332132,-0.6009998321533203,-2.1252441222803498,0.9232444579737091,-1.363121977216835,0.1611223129101944,-1.7264514984130983,19.424501893627532,-31.62286374410373,0.7621221450635115,5,0.17499923706054688,0.20999908447265625,-4.74000358581543,-8.635002136230469,-7.450004577636733,1,-0.1373993664760722,2.048950825094834,74.95999908447266,1.5333251953125,75.02999877929688,1.2542398086186273,75.18000030517578,-0.1373993664760722
8583,2019-05-08,73.4800033569336,74.69000244140625,72.45999908447266,73.12999725341797,2746600.0,0.0025924742670591083,-1.6390534147134241,-0.353542281579211,50.367655308597655,49.4843911771563,0.45356461471953935,0.2957105514631877,-2.539109114867486,-11.570239290520036,34.16206505511589,2.2300033569335938,0.22560388369639384,-0.3474975585937443,-1.8262002390733585,1.1312051218858699,-1.0868488988335514,0.39185378164606277,-1.8371249525756923,33.22489817118176,-18.663174494508254,0.7393513402398085,5,-0.015003204345703125,0.034999847412109375,-4.8700056076049805,-8.825004577636719,-7.4500045776367045,2,-0.15215029408158154,-1.338162826783233,73.29000091552734,2.048950825094834,74.95999908447266,1.5333251953125,75.02999877929688,-0.15215029408158154
8584,2019-05-09,72.29000091552734,72.94999694824219,70.75,72.80999755859375,3433300.0,-0.016194915446937852,4.500023841994335,-1.4856787862934868,44.29417838322747,50.368359711845955,1.5739316577477922,1.3833700976740033,-1.26505670497194,-10.224396500926602,31.475752964359295,2.7300033569335938,0.08391071413649343,-1.4275001525878963,-3.021513452204175,0.1665131470283825,-2.2245068023960357,-0.6304935027797569,3.2399978637695312,32.217600602690396,-18.484082754817678,0.7970066498081403,5,0.8499984741210938,1.0400009155273438,-3.517502784729004,-7.605003356933594,-5.660003662109375,3,-0.11855027785707828,-1.6390534147134241,73.4800033569336,-1.338162826783233,73.29000091552734,2.048950825094834,74.95999908447266,-0.11855027785707828
8585,2019-05-10,71.31999969482422,72.19999694824219,68.54000091552734,72.06999969482422,3965800.0,-0.01341819350419704,6.247556314302549,1.4423170033892336,44.55783283854761,50.78876530532171,2.5836108565128484,2.259730315608067,-0.221188736638382,-9.093671694607636,29.624551234422768,3.75,-0.17469234417255564,-2.264501190185541,-4.178136298454888,-0.3508660819161946,-3.2213187443202145,-1.307683636050868,4.114399108886715,41.93061735981413,-14.359521377716455,0.9568175541346756,5,0.7150001525878906,0.9050025939941406,-0.6175022125244141,-6.4550018310546875,-2.6699981689453267,4,-0.08595060683746514,4.500023841994335,72.29000091552734,-1.6390534147134241,73.4800033569336,-1.338162826783233,73.29000091552734,-0.08595060683746514
8586,2019-05-13,67.09999847412111,70.33000183105469,66.0,70.30000305175781,5408500.0,-0.05916995567527128,1.6564411004107233,4.266672770182272,28.20855164985585,48.58460466945223,6.501217331447165,6.2927973499954675,4.058370440512618,-4.685717454690064,28.169366387252133,5.319999694824219,-0.308287162334409,-6.161002349853504,-9.635723459407743,-2.686281240299266,-7.898362904630616,-4.423641795076392,8.058624414062479,11.995623705207613,-41.51876672392294,1.7373605547771183,5,3.6650009155273295,3.8550033569335795,4.227499008178697,-1.6100006103515767,0.5200042724609233,0,-0.023546972682332967,6.247556314302549,71.31999969482422,4.500023841994335,72.29000091552734,-1.6390534147134241,73.4800033569336,-0.023546972682332967
8587,2019-05-14,67.62000274658203,68.52999877929689,66.52999877929689,67.25,3780600.0,0.007749691271028425,-1.2099384170527363,-0.11562569290300483,25.468444986602194,46.26537810744545,5.49457545705134,5.618218286101694,3.629373016445527,-5.008685340419618,27.341014781909927,2.0,-0.29718728184217014,-5.359998321533197,-9.65421017073237,-1.0657864723340253,-7.5071042461327835,-3.2128923969336114,6.989102768310545,18.642143745127374,-31.79305921751641,2.147105924599583,5,3.1449966430664062,3.3349990844726562,4.049997329711914,-1.8500022888183594,0.7699966430664062,1,-0.04687970525851648,1.6564411004107233,67.09999847412111,6.247556314302549,71.31999969482422,4.500023841994335,72.29000091552734,-0.04687970525851648
8588,2019-05-15,67.86000061035156,68.15000152587889,67.01999664306639,67.15000152587889,2370000.0,0.0035492140494133295,-1.3298857174317593,1.9189022001361293,28.43637449153576,43.193288956989406,4.826202689270275,5.228886564694079,3.4931066415584553,-5.032124034954855,26.373746418268006,1.1300048828125,-0.3712332515393797,-4.855000305175778,-9.718802485055974,0.0088018747044174,-7.286901395115876,-2.4230992152356805,6.232558573647452,26.762610461606016,-23.632407122460805,2.4319010899401,5,2.904998779296875,3.095001220703125,3.8799991607666016,-1.8549995422363281,-0.31999969482421875,2,-0.02976723039039897,-1.2099384170527363,67.62000274658203,1.6564411004107233,67.09999847412111,6.247556314302549,71.31999969482422,-0.02976723039039897
8589,2019-05-16,68.73999786376953,69.63999938964844,68.05999755859375,68.44000244140625,3272400.0,0.012967834445962723,-1.9811209397064857,0.4225293087329731,35.11729069376551,40.694747577747336,3.281732068431168,4.197058648815386,2.7137309302345045,-5.679464506966525,24.752734572518403,1.779998779296875,-0.5915263382788396,-3.7420028686523494,-8.904914267477082,1.4209085301723832,-6.323458568064709,-1.1605471692399902,4.8670077691895415,44.19353568466467,-8.292188279132418,2.581455699412365,5,1.845001220703125,2.2150039672851562,3.0925025939941406,-2.204998016357422,-1.2699966430664205,3,-0.03942390411246999,-1.3298857174317593,67.86000061035156,-1.2099384170527363,67.62000274658203,1.6564411004107233,67.09999847412111,-0.03942390411246999
8590,2019-05-17,68.93000030517578,69.81999969482422,68.0,68.01000213623047,2439200.0,0.0027640740080150383,-2.8723297188494255,3.0667073573917247,33.157119848795205,37.80023656933568,2.3864045501174473,3.83260209097773,2.6173492509228,-5.608594266104987,23.19329428008397,1.8199996948242188,-0.7716605011671618,-3.316500473022458,-8.682688939194577,2.0496879931496608,-5.999594706108525,-0.6334062399363916,4.220584989805744,67.66741492259604,13.540553849093826,2.683094233086062,5,1.654998779296875,2.0250015258789062,3.1274986267089844,-2.2750015258789062,-2.5400009155273438,4,-0.03336722822537275,-1.9811209397064857,68.73999786376953,-1.3298857174317593,67.86000061035156,-1.2099384170527363,67.62000274658203,-0.03336722822537275
8591,2019-05-20,68.83999633789061,69.29000091552734,68.30000305175781,68.48000335693361,2794500.0,-0.0013057299707920356,-1.7500185438323215,0.39129749722186885,27.3761107853867,35.220395442923774,1.695266916643817,3.8224521150230686,2.810562514121827,-5.245692939083469,21.9548147673388,0.9899978637695312,-1.206716337861792,-3.2185043334961136,-8.792000442882014,2.3549917758897863,-6.005252388189064,-0.4317562788031637,3.8815538393920264,70.21267221208264,16.95096442086131,2.7867480546929477,5,1.5050048828125142,2.1150054931640767,3.2875022888183736,-2.184997558593736,-0.6999969482421733,0,-0.0027599480261323306,-2.8723297188494255,68.93000030517578,-1.9811209397064857,68.73999786376953,-1.3298857174317593,67.86000061035156,-0.0027599480261323306
8592,2019-05-21,69.94999694824219,70.23999786376953,68.5,68.93000030517578,2616200.0,0.016124356034292964,1.1749994039529839,2.833379251881118,34.89096036402398,33.50076267130448,0.06890902928681442,2.5543703485414397,1.7752763115661594,-6.12674165597732,20.79035986336364,1.7399978637695312,-1.6674456456901083,-1.9250034332275447,-7.523638262654529,3.67363139619944,-4.72432084794103,0.8743139814859404,2.368260218403492,90.9937638016169,37.94575882531413,2.7993174147134896,5,-0.47499847412109375,1.0050048828125,2.1850032806396484,-3.2949981689453125,-1.4799957275390767,1,-0.03330942535114301,-1.7500185438323215,68.83999633789061,-2.8723297188494255,68.93000030517578,-1.9811209397064857,68.73999786376953,-0.03330942535114301
8593,2019-05-22,69.16999816894531,70.75,69.16999816894531,69.73999786376953,4517400.0,-0.01115080505112842,-4.543869042042002,-0.5588250693753599,25.50938750384735,31.41356368470668,0.1935983600990312,3.056319612755658,2.6189201029354763,-5.126229451487063,18.581469641680183,1.5800018310546875,-2.209118510028958,-2.42900199890137,-7.9874315346219475,3.1294275368192075,-5.208216766761652,0.3502127689589116,2.769163567701625,42.54538796164773,-4.374991713761673,2.779214767860287,5,-0.06999969482421875,1.785003662109375,3.4325008392333984,-2.5149993896484375,0.5600051879882955,2,-0.011276547635461154,1.1749994039529839,69.94999694824219,-1.7500185438323215,68.83999633789061,-2.8723297188494255,68.93000030517578,-0.011276547635461154
8594,2019-05-23,65.81999969482422,70.0,64.41000366210939,69.05999755859375,7999700.0,-0.04843138011857162,1.1835911481189474,5.68420982184685,20.232728456343068,28.710774308906174,2.826553775358846,6.09089409779898,6.010422846798008,-1.5630593188742523,18.122685848648356,5.589996337890611,-2.660807925345111,-5.380500411987299,-11.401113704928505,0.6401128809539074,-8.39080705845791,-2.3701937655166887,5.762812337623899,22.23969790468288,-19.44531910055994,3.010306646470605,5,1.7600021362304688,4.340003967285156,7.007499694824219,0.8349990844726562,6.6100006103515625,3,0.026131893477331358,-4.543869042042002,69.16999816894531,1.1749994039529839,69.94999694824219,-1.7500185438323215,68.83999633789061,0.026131893477331358
8595,2019-05-24,65.94000244140625,66.20999908447266,63.34000015258789,65.43000030517578,6090000.0,0.001823195793655863,4.4666884650317895,-0.1574081705217897,20.940754749073236,27.90324131993033,2.0820975523093637,5.7240830230161635,5.918055579940315,-1.4928951999431632,18.961446311799065,2.8699989318847656,-3.174723104288219,-4.917497634887695,-11.323718650975067,1.4887233811996765,-8.120608142931374,-1.7143871268440165,5.068984921414767,35.08775090901509,-1.8712852269474851,3.2031105080436855,5,1.1049976348876953,3.684999465942383,6.999996185302734,0.8599967956542969,5.6999969482421875,4,0.023202892366532835,1.1835911481189474,65.81999969482422,-4.543869042042002,69.16999816894531,1.1749994039529839,69.94999694824219,0.023202892366532835
8596,2019-05-28,65.40000152587889,66.70999908447266,65.37000274658203,65.68000030517578,3484000.0,-0.008189276547376556,-6.882416300152589,-0.5490149146558838,22.585158589448838,27.58287616469107,2.6324215885730524,5.939313418710142,6.4548413619958325,-0.774155851741881,19.40523234592635,1.339996337890625,-3.5771633069863356,-5.057998657226577,-11.787621403680404,1.671624089227251,-8.42281003045349,-1.693187283999663,4.842087115918815,27.800289010942997,-10.90678606448845,3.3648113732269134,5,1.6449985504150533,4.225000381469741,7.539997100830092,1.3999977111816548,6.569999694824233,1,0.015137581661642585,4.4666884650317895,65.94000244140625,1.1835911481189474,65.81999969482422,-4.543869042042002,69.16999816894531,0.015137581661642585
8597,2019-05-29,64.54000091552734,65.63999938964844,63.4000015258789,64.66000366210939,3671100.0,-0.013149856120588055,1.153850103987477,0.428583106267059,20.31874225536059,26.680917027338275,3.3632610998491828,6.347399467302196,7.281902116011537,0.2789607567900134,19.829185490442313,2.2399978637695384,-3.9800495111586827,-5.424499130249018,-12.377736802353411,1.5287385418553754,-8.901117966301214,-1.9478802941968212,5.011878877349375,16.19434261336112,-22.247567159311725,3.4766188360521952,5,2.5049991607666016,5.085000991821289,8.409997940063477,2.259998321533203,7.349998474121094,2,0.05577933720256567,-6.882416300152589,65.40000152587889,4.4666884650317895,65.94000244140625,1.1835911481189474,65.81999969482422,0.05577933720256567
8598,2019-05-30,65.01000213623047,65.48999786376953,64.41000366210939,65.23999786376953,3604900.0,0.007282324357545056,1.9589055412720917,1.916587195625687,24.616482245444985,25.514160533080435,2.7339802034565963,5.4628281778440595,6.795026568933224,0.0027773330116076522,20.071376107312474,1.079994201660142,-3.7513076425037326,-4.513497924804682,-11.552726618280971,2.5257307686716075,-8.033112271542834,-0.99388357806653,3.9206896926173727,25.075105433996285,-13.569444764258051,3.519614346738146,5,2.0349979400634766,4.614999771118164,7.849996566772461,1.7899971008300781,6.989997863769531,3,0.053222565309598124,1.153850103987477,64.54000091552734,-6.882416300152589,65.40000152587889,4.4666884650317895,65.94000244140625,0.053222565309598124
8599,2019-05-31,62.66999816894531,64.01000213623047,62.36999893188477,63.81000137329102,3542900.0,-0.03599452223338806,1.1298677493107465,4.956627744974488,22.469784759970537,24.326678856544365,4.606867305330098,7.185989490225964,9.115762786348,2.476898674007373,20.42063084133273,2.640003204345696,-3.5829213738859096,-6.228001785278323,-13.373342605789858,0.9173390352332191,-9.80067219553409,-2.6553313750225556,5.701624492276537,6.912424574032659,-30.022809559964852,3.57267041025577,5,3.8900012969970703,6.280000686645508,10.380002975463867,4.360004425048828,9.19000244140625,4,0.1126536683303545,1.9589055412720917,65.01000213623047,1.153850103987477,64.54000091552734,-6.882416300152589,65.40000152587889,0.1126536683303545
8600,2019-06-03,63.22000122070313,63.7599983215332,62.22000122070313,62.38999938964844,3851500.0,0.008776177881402392,-1.6324777964709303,-0.7280697351469843,33.887076241248224,25.050119462751198,3.5332851179987657,6.014196847751144,8.505740921760058,2.039386647872682,20.636384520895195,1.539997100830071,-3.497321921557514,-5.087498855590816,-12.048744377183318,1.8737466660016935,-8.568121616387067,-1.6068760947945648,4.431426592998271,22.271725518382805,-17.08215007751264,3.4806227607962534,6,3.2649993896484304,5.654998779296868,9.829999923706048,3.845001220703118,8.70999908447265,0,0.14568172898827125,1.1298677493107465,62.66999816894531,1.9589055412720917,65.01000213623047,1.153850103987477,64.54000091552734,0.14568172898827125
8601,2019-06-04,63.93999862670898,64.80000305175781,63.83000183105469,64.01000213623047,2819800.0,0.011388759761207679,-5.689730469212455,-0.08434139167203651,34.96731486343923,25.05860329601956,2.285469228774936,4.665479596756093,7.747360643896094,1.4303431695678555,21.86607331123011,1.5800018310546804,-3.5925304514965575,-3.8165014266967816,-10.287932840962462,2.6549299875688988,-7.052217133829622,-0.5807857195639414,2.9510294639726666,50.292348739364265,7.974946467808969,3.2357157071328384,6,2.5450019836425852,4.935001373291023,9.070003509521491,3.345003128051765,9.810001373291023,1,0.12042541332997492,-1.6324777964709303,63.22000122070313,1.1298677493107465,62.66999816894531,1.9589055412720917,65.01000213623047,0.12042541332997492
8602,2019-06-05,63.22000122070313,64.86000061035156,62.91999816894531,64.16000366210939,2481100.0,-0.011260516444632662,-1.5194697104808998,13.427933082664532,31.761021378484315,25.753229282090334,2.179634427877126,4.840554191456256,8.394671834506092,2.2735626887363836,23.344173063461437,1.94000244140625,-3.720837053917606,-4.032998847961416,-10.25379946974062,2.187801773817789,-7.143399158851018,-0.9225985370718135,3.0170831081815166,30.5810711494267,-13.137813383755777,3.1104003108896006,6,2.8899993896484304,5.654998779296868,10.027500152587884,4.06500053405761,11.549995422363274,2,0.13840556518582536,-5.689730469212455,63.93999862670898,-1.6324777964709303,63.22000122070313,1.1298677493107465,62.66999816894531,0.13840556518582536
8603,2019-06-06,62.29999923706055,63.40999984741211,61.58000183105469,63.040000915527344,2605500.0,-0.014552387944929412,1.4729710572642942,0.7872337835205446,24.76492252077081,26.256806400360084,2.2603437066761956,5.143756128929837,9.242371236571799,3.318436177403896,25.22124969750789,1.8299980163574219,-3.8268157851513678,-4.394000625610346,-10.257792006716613,1.4697907554959215,-7.32589631616348,-1.4621049350572122,3.374693456678685,21.95114859647001,-20.81097323844791,2.9318956905531355,6,1.845001220703125,6.255001068115234,10.947502136230469,4.985002517700195,13.200000762939453,3,0.15393258860399905,-1.5194697104808998,63.22000122070313,-5.689730469212455,63.93999862670898,-1.6324777964709303,63.22000122070313,0.15393258860399905
8604,2019-06-07,63.72000122070313,64.12999725341797,62.540000915527344,62.63000106811523,2655100.0,0.02279296951897658,-1.5039303382463813,-1.4729698381850522,31.379577564256792,27.416675602047146,0.5711979515488892,3.2135522146521183,7.765076495861415,2.0205359494040565,27.257475601130903,1.8299980163574219,-4.1262586247813715,-2.5454986572265526,-7.919538201589468,2.8285408871363558,-5.23251842940801,0.14152111495490516,1.2995409350065685,65.24390811228261,24.57330115955604,2.6870197721814546,6,0.42499923706053977,4.834999084472649,9.590000152587884,3.9099998474121023,11.059997558593743,4,0.129943481178193,1.4729710572642942,62.29999923706055,-1.5194697104808998,63.22000122070313,-5.689730469212455,63.93999862670898,0.129943481178193
8605,2019-06-10,65.19000244140625,66.05000305175781,63.93999862670898,64.58000183105469,3210400.0,0.023069698564687213,-1.232800623266732,0.5596335091360164,38.12624777993212,29.14346328987862,-1.1358227264417025,1.3288931437081288,6.234340104700408,0.6921640413347916,27.931406866713704,2.3300018310546804,-4.240891817936827,-0.7689975738525447,-5.6011554853194525,4.063160337614363,-3.1850765295859986,1.6470813818809091,-3.6100006103515625,80.76061799785627,42.016440264331706,2.4160789557334525,6,-1.375,3.3649978637695312,8.119998931884766,2.4399986267089844,9.040000915527344,0,0.1023162742621524,-1.5039303382463813,63.72000122070313,1.4729710572642942,62.29999923706055,-1.5194697104808998,63.22000122070313,0.1023162742621524
8606,2019-06-11,65.51999664306639,66.04000091552734,64.81999969482422,65.48999786376953,2212100.0,0.005062036958147775,1.280360504249615,0.049178277509544704,34.818371828036874,30.754533242398207,-1.6170563544028909,0.9217168840975916,5.847482612749573,0.51258467333939,27.66667004903095,1.220001220703125,-3.912684383826459,-0.3600032806396598,-5.165205266093295,4.445198704813983,-2.7626042733664775,2.042597712087158,-3.850594787597643,88.14303660060185,53.69444408970662,2.40260099272682,6,-1.704994201660142,2.855003356933608,7.882505416870131,2.1100044250488423,8.319999694824233,1,0.09783278373821047,-1.232800623266732,65.19000244140625,-1.5039303382463813,63.72000122070313,1.4729710572642942,62.29999923706055,0.09783278373821047
8607,2019-06-12,64.44999694824219,65.37999725341797,64.36000061035156,65.06999969482422,1555000.0,-0.016330887509858227,-1.5500061989185272,-20.66759918617459,34.13978604887728,31.81267810944624,-0.6271140958861068,1.8361934947354825,6.813808110100638,1.70451322941436,27.441310606795945,1.1599960327148295,-3.628002079832541,-1.2715026855468778,-6.044060003400247,3.5010546323064844,-3.6577813444735625,1.1147759733798068,-2.69298306884766,64.20568978583083,29.50974421246076,2.386278658926682,6,-0.6349945068359375,3.9250030517578125,9.057504653930664,3.180004119873047,10.260002136230469,2,0.14429795953638846,1.280360504249615,65.51999664306639,-1.232800623266732,65.19000244140625,-1.5039303382463813,63.72000122070313,0.14429795953638846
8608,2019-06-13,65.83999633789061,65.86000061035156,64.80999755859375,64.80999755859375,1619700.0,0.021567097835003546,-1.0388432935320435,-1.6612809942779565,50.077386354845764,34.88018939776571,-2.108755619295856,0.3026164033262688,5.3547811497911795,0.4315525729214045,27.10724346576733,1.410003662109375,-3.3359580566786633,0.219496917724598,-4.446821931263784,4.885815766712987,-2.1136625067696,2.552656342218789,-3.9971226750488142,94.01690638021275,55.359929264228654,2.3331594244941942,6,-2.024993896484361,2.295005798339858,7.6425037384033345,1.7900047302246236,9.860000610351577,3,0.13563184693004948,-1.5500061989185272,64.44999694824219,1.280360504249615,65.51999664306639,-1.232800623266732,65.19000244140625,0.13563184693004948
8609,2019-06-14,66.02999877929689,66.29000091552734,64.94999694824219,65.98000335693361,2148000.0,0.002885820959515062,3.701770823573738,0.048539302539184696,50.3464060809597,36.70900382440032,-1.980265515498587,-0.10627072101743806,5.061396321823736,0.37589101780467615,27.634613464542156,1.3400039672851562,-2.897292178259846,0.5449993133545092,-3.891648058505581,4.981646685214599,-1.6733243725755358,2.7633229992845543,-4.102982528676769,88.93609008520629,47.76930186732692,2.2183236859300455,6,-2.0949974060058736,1.2350006103515483,7.460002899169908,1.7200031280517436,10.48000335693358,4,0.14341967886984652,-1.0388432935320435,65.83999633789061,-1.5500061989185272,64.44999694824219,1.280360504249615,65.51999664306639,0.14341967886984652
8610,2019-06-17,66.62999725341797,66.91000366210939,65.62999725341797,65.80000305175781,1968600.0,0.009086755796051893,-1.1880342995011817,16.601403937128033,54.71262620652569,38.90292730696548,-2.2860950320456794,-0.9353715347782554,4.297413034497254,-0.07756887916549715,28.177528277739256,1.2800064086914205,-2.566460449952146,1.2599979400634709,-2.9120072066434375,5.432003086770372,-0.8260046332899833,3.346000513416925,-4.528461616201561,89.01936966316963,44.25491246989551,2.086002573353451,6,-2.3849945068359375,0.26000213623046875,6.605003356933594,1.120004653930664,11.230003356933594,0,0.12231730244384531,3.701770823573738,66.02999877929689,-1.0388432935320435,65.83999633789061,-1.5500061989185272,64.44999694824219,0.12231730244384531
8611,2019-06-18,68.65000152587889,69.70999908447266,66.72000122070311,66.94000244140625,3482500.0,0.030316739542673554,-1.7813913876616574,2.060254253646951,64.46164204250769,42.53632960296808,-3.9869999505368554,-3.1308604010134786,2.1270680775125896,-1.9424310864357608,28.307971358715783,3.0800018310546875,-1.8965772548323372,3.289501953124983,-0.8499731787995586,7.4289770850495245,1.2197643871627122,5.359239519087254,-6.259957807168902,80.18695587071355,30.49459205817101,2.0697375659622703,6,-3.00500106811522,-2.4850006103515483,3.4799995422363423,2.4850006103515767,8.419998168945327,1,0.08128188939589776,-1.1880342995011817,66.62999725341797,3.701770823573738,66.02999877929689,-1.0388432935320435,65.83999633789061,0.08128188939589776
8612,2019-06-19,67.62000274658203,69.0,67.30999755859375,68.69000244140625,2750100.0,-0.015003623545566613,1.0000090288969847,-0.6257311507007053,58.83547682927211,46.321946748357114,-2.533666381028951,-2.4078191832818447,2.99004580280652,-0.7894874672921759,29.04538403581116,1.69000244140625,-1.5484436770326795,2.376002883911127,-1.327846693320069,6.07985246114233,0.524078095295522,4.227927672526725,-4.644362598611025,57.34702679473666,4.3531718513463815,1.851924788615601,6,-1.4950027465820312,-1.4550018310546875,3.2399978637695312,3.3349990844726562,10.129997253417969,2,0.09198452142362545,-1.7813913876616574,68.65000152587889,-1.1880342995011817,66.62999725341797,3.701770823573738,66.02999877929689,0.09198452142362545
8613,2019-06-20,68.38999938964844,68.51000213623047,67.33000183105469,68.26000213623047,1741300.0,0.01138711345446275,5.378332680371982,-0.1214927948547919,71.66667629974292,50.798291052300016,-2.624995774383507,-3.4143005143358494,2.060788566321463,-1.4333683586586972,30.13000351380039,1.1800003051757812,-1.218684880793944,3.184999465942383,-0.3577117601393951,6.727710692024161,1.4136438529014868,4.956355078983272,-4.875610526757299,72.26892641965176,12.890636737097068,1.7713556130408898,6,-1.5650005340576172,-2.2249984741210938,2.470001220703125,2.56500244140625,9.209999084472656,3,0.09241116758630685,1.0000090288969847,67.62000274658203,-1.7813913876616574,68.65000152587889,-1.1880342995011817,66.62999725341797,0.09241116758630685
8614,2019-06-21,67.54000091552734,68.5,67.20999908447266,68.36000061035156,2868300.0,-0.012428695448266858,1.3454594635834622,-6.3078232290627385,66.00000791196923,53.895375511415246,-1.3143653723834348,-2.5600942662997,2.746747710409508,-0.44942011390708103,29.31266216790566,1.2900009155273438,-0.7630952070832677,2.2490009307861385,-1.4371723282011857,5.93517418977347,0.4059143012924693,4.092087560279801,-3.5299632349096868,46.813794238313754,-16.545306730176705,1.8430866294936652,6,-0.5050010681152344,-1.375,3.3199996948242188,3.4150009155273438,9.459999084472656,4,0.12081723307822578,5.378332680371982,68.38999938964844,1.0000090288969847,67.62000274658203,-1.7813913876616574,68.65000152587889,0.12081723307822578
8615,2019-06-24,67.47000122070311,67.70999908447266,66.81999969482422,67.51000213623047,1472400.0,-0.0010364183280332506,3.045499471138007,0.0487816224564972,63.73542436224026,57.10838134854896,-0.9911680673083509,-2.4976495799194254,2.6649536996715852,-0.2477112506618937,28.1936886841392,0.8899993896484375,-0.08242650232654114,2.102501296997062,-1.701989001166055,5.906991595160179,0.2002561479155105,4.00474644607862,-3.0039666277770607,25.083629961342552,-38.27892927177818,1.9022451490815575,6,-0.4350013732910014,-1.305000305175767,3.299999237060561,3.4850006103515767,9.059997558593764,0,0.13398548617119999,1.3454594635834622,67.54000091552734,5.378332680371982,68.38999938964844,1.0000090288969847,67.62000274658203,0.13398548617119999
8616,2019-06-25,66.38999938964844,68.0,66.26000213623047,67.52999877929689,1963700.0,-0.016007141122198143,-1.4857220708446865,28.49933244324791,61.9984798964574,60.203791776057855,0.25168970968255167,-1.4120745559470578,3.5907001178552633,0.9549052355669971,27.407690307085442,1.7399978637695312,0.43649805856122725,0.9729995727539062,-2.858933828273706,4.8049329737815185,-0.9429671277598999,2.8889662732677124,-1.5044476373986555,4.744429006200977,-60.17202017797209,1.9159667005138055,6,0.8699989318847656,-0.22499847412109375,4.380001068115234,4.56500244140625,1.8799972534179545,1,0.1727670029545374,3.045499471138007,67.47000122070311,1.3454594635834622,67.54000091552734,5.378332680371982,68.38999938964844,0.1727670029545374
8617,2019-06-26,68.13999938964844,68.69999694824219,66.73000335693361,67.13999938964844,2453200.0,0.026359391716952896,-1.1648375602599217,-0.8771934521020892,70.79772563572196,62.50605169615521,-1.0279366567679489,-3.0341032438331155,1.714238018417845,-0.6487644246090554,25.865589813515307,2.30999755859375,0.8242874020417759,2.5429996490478572,-1.4502905048191366,6.536289802914858,0.5463545721143532,4.539644725981354,-2.8684918508208312,77.04923158701123,6.421274984227708,1.9966450769334994,6,-0.8100013732910156,-1.9749984741210938,2.5100021362304688,2.81500244140625,0.3899993896484517,2,0.13105371859648707,-1.4857220708446865,66.38999938964844,3.045499471138007,67.47000122070311,1.3454594635834622,67.54000091552734,0.13105371859648707
8618,2019-06-27,68.47000122070311,68.58999633789061,68.01000213623047,68.40000152587889,1679900.0,0.0048429972704813196,2.7420196401761285,0.06999969482421875,68.3397726616637,64.50531464956677,-1.0567700766032146,-3.2586737876055167,1.261580210256767,-0.8408470527250529,24.240152293071212,0.579994201660142,1.2729521017618879,2.700001525878889,-1.4815678429616526,6.881570894719424,0.6092168414586183,4.79078621029916,-2.843414358223896,90.57392555070842,18.469108925825793,2.0907846844202678,6,-0.8000030517577983,-2.305000305175767,1.7449989318847798,2.4850006103515767,-2.3300018310546733,3,0.13553379018329736,-1.1648375602599217,68.13999938964844,-1.4857220708446865,66.38999938964844,3.045499471138007,67.47000122070311,0.13553379018329736
8619,2019-06-28,69.73000335693361,69.81999969482422,68.16000366210939,68.16000366210939,3051900.0,0.01840225082177316,-1.1146450387058031,22.42866485013624,67.8179029701347,65.96145651219,-1.940831182183345,-4.176784696252,-0.11670250090993761,-1.9591527901061028,22.154497808096245,1.6599960327148295,1.8899300000135923,3.607003402709978,-0.6637211066682625,7.877727912088211,1.4716411480208649,5.742365657399098,-3.7767435166949213,97.47201124693578,25.368973422125862,2.135362254689117,6,-1.6900024414062642,-3.940002441406264,0.29749679565428266,1.2249984741210795,-2.0300064086914205,4,0.11286382817024387,2.7420196401761285,68.47000122070311,-1.1648375602599217,68.13999938964844,-1.4857220708446865,66.38999938964844,0.11286382817024387
8620,2019-07-01,72.43000030517578,73.6500015258789,70.91000366210938,71.23999786376953,3998800.0,0.03872073452257618,-1.9621745119225344,0.7579634858078655,72.86566308070002,66.8952366275447,-4.170108038714005,-6.483843710385116,-2.9137815450770006,-4.499356408283859,20.472654127000744,3.9199981689452983,2.2174261854445803,5.846500396728516,0.9529963279158409,10.74000446554119,3.399748362322171,8.29325243113486,-6.090066479478537,83.49118644837718,12.86285400781425,2.4467520344063383,7,-2.4749984741210938,-4.814998626708984,-3.55999755859375,-2.2699966430664062,-4.720001220703125,0,0.06309539797831043,-1.1146450387058031,69.73000335693361,2.7420196401761285,68.47000122070311,-1.1648375602599217,68.13999938964844,0.06309539797831043
8621,2019-07-02,71.63999938964844,72.51000213623047,70.9800033569336,72.43000030517578,2116900.0,-0.010907095294750313,2.221034540913435,-0.6638649535826024,74.24140780060485,68.60700673547056,-3.2535147081295435,-5.362329834456247,-2.1985167601888804,-3.54295346115984,19.34757748126732,1.529998779296875,2.543222364527111,4.671499443054202,-0.5471090068545976,9.890107892963009,2.062195218099802,7.280803668008602,-4.422857439929388,70.9537186693097,-0.46691596405058533,2.6093042249544025,7,-1.68499755859375,-4.024997711181641,-3.3049983978271484,-2.0149974822998047,-2.7299957275390483,1,0.06825794851074507,-1.9621745119225344,72.43000030517578,-1.1146450387058031,69.73000335693361,2.7420196401761285,68.47000122070311,0.06825794851074507
8622,2019-07-03,71.97000122070312,72.27999877929688,71.77999877929688,71.9000015258789,1338800.0,0.004606390757484702,-2.225752467206458,-0.08860710595188659,72.25854386651176,68.67276979844488,-3.242569315146625,-5.27357139102503,-2.633843786145377,-3.7043820156002596,17.908450880168047,0.6399993896484375,2.7945920449960795,4.56400127410889,-0.7966064983037171,9.924609046521496,1.8836973879025862,7.244305160315193,-3.980916121844899,70.21275732300208,1.5822228123912652,2.6803038862063038,7,-2.0149993896484375,-4.354999542236328,-3.635000228881836,-2.344999313354492,-4.6100006103515625,2,-0.05141037258413128,2.221034540913435,71.63999938964844,-1.9621745119225344,72.43000030517578,-1.1146450387058031,69.73000335693361,-0.05141037258413128
8623,2019-07-05,71.88999938964844,72.13999938964844,71.2699966430664,71.7300033569336,1422900.0,-0.0011115996901174263,1.6363878067670825,2.28566757493188,71.44948403859604,69.27826714584785,-2.9210624437887844,-4.678122977586483,-2.696762921352871,-3.446577151116358,15.930790642103732,0.8700027465820312,2.732667652396202,4.004499435424805,-1.1445045998806478,9.153503470730257,1.4299974177720856,6.579001453077524,-3.221604319547737,67.9416608183883,1.8019964311643264,2.5745020176527245,7,-1.93499755859375,-4.274997711181641,-3.5549983978271484,-2.2649974822998047,-4.930000305175781,4,-0.04673808094141341,-2.225752467206458,71.97000122070312,2.221034540913435,71.63999938964844,-1.9621745119225344,72.43000030517578,-0.04673808094141341
8624,2019-07-08,72.0,73.1500015258789,71.51000213623047,72.12999725341797,2527500.0,0.001530123957232954,-1.9549725408793792,-0.8125029803061371,70.38724518731405,70.01735834863382,-2.6059209404192387,-4.359515920651106,-2.9223388238022636,-3.3988436656053693,14.427532500124709,1.6399993896484375,2.8567881320863506,3.7005001068115178,-1.369181998400066,8.770182212023101,1.165659054205733,6.2353411594173025,-2.7338121552059107,39.7809192592242,-22.495317191252646,2.534841052605791,7,-2.0449981689453125,-4.384998321533203,-3.664999008178711,-2.374998092651367,-0.7099990844726562,0,-0.08138889736599397,1.6363878067670825,71.88999938964844,-2.225752467206458,71.97000122070312,2.221034540913435,71.63999938964844,-0.08138889736599397
8625,2019-07-09,71.86000061035156,72.31999969482422,71.5,71.66999816894531,3624500.0,-0.0019444359673393974,-2.0943455979731675,-1.4615881213686248,64.21611525317905,70.26376227715845,-1.986627820919736,-3.8938347774527813,-2.870008970526328,-3.0944150940481734,13.928195035632301,0.8199996948242188,2.7418800704988655,3.2270008087158146,-1.8589284134903465,8.312930030921969,0.6840361976127411,5.769965419818888,-2.067755123827297,40.55290303980649,-18.653968367718925,2.542964611103078,7,-1.6699981689453125,-4.244998931884766,-4.105001449584961,-2.719999313354492,-4.889999389648452,1,-0.05789039280233621,-1.9549725408793792,72.0,1.6363878067670825,71.88999938964844,-2.225752467206458,71.97000122070312,-0.05789039280233621
8626,2019-07-10,71.93000030517578,72.2300033569336,71.30999755859375,72.05000305175781,2687600.0,0.0009741120822386318,2.8333306842565364,-0.6315852875040154,70.86155273291806,70.27085417684691,-1.327764499093334,-3.645918777663809,-3.0476926104671236,-2.9991865848471946,13.356231873633007,0.9200057983398438,2.7934998428379316,2.9765003204345675,-2.0912870626516735,8.044287703520816,0.44260662889143987,5.510394011977695,-1.6748240939289616,35.106486591779756,-23.33036235588561,2.5338936915431227,7,-1.0999984741210938,-4.314998626708984,-4.25,-2.8649978637695312,-8.0,2,-0.05866816631167837,-2.0943455979731675,71.86000061035156,-1.9549725408793792,72.0,1.6363878067670825,71.88999938964844,-0.05866816631167837
8627,2019-07-11,73.75,73.76000213623047,71.70999908447266,71.97000122070312,2415700.0,0.0253023729612476,1.2777773068282965,-14.83298366075402,73.55008045052293,70.84977726449793,-2.534867256502565,-4.989264063168804,-4.989330721874325,-4.651437407313267,12.80648077438496,2.0500030517578125,2.9706236478852617,4.331499862670896,-0.7029519188940441,9.365951644235835,1.8142739718884258,6.848725753453365,-3.087444750997335,99.5983086680761,41.1385102052447,2.5172258907824694,7,-2.789997100830078,-6.079998016357422,-6.069999694824219,-4.68499755859375,-8.269996643066392,3,-0.06562706898834725,2.8333306842565364,71.93000030517578,-2.0943455979731675,71.86000061035156,-1.9549725408793792,72.0,-0.06562706898834725
8628,2019-07-12,74.7699966430664,75.22000122070312,73.94999694824219,73.94999694824219,2262600.0,0.013830462956832656,-2.097572549056095,0.4606743017813363,81.29867453341805,72.34764077152943,-2.8689283499487033,-5.592684951741504,-6.102923198796503,-5.498605668977262,12.675197813373856,1.470001220703125,3.318855911231168,4.90499649047851,-0.3713195619658336,10.181312542922853,2.266838464256338,7.543154516700682,-3.6737988298518474,88.49094229763587,27.378300994215962,2.638158026222169,7,-1.7049942016601562,-6.3699951171875,-7.277496337890625,-5.704994201660156,-8.509994506835938,4,-0.09910387007355825,1.2777773068282965,73.75,2.8333306842565364,71.93000030517578,-2.0943455979731675,71.86000061035156,-0.09910387007355825
8629,2019-07-15,75.5,75.63999938964844,74.43000030517578,74.75,2030900.0,0.009763319375530433,1.3495155699090398,0.9146344867369439,82.88285980292314,73.46066262955421,-3.011025757857439,-5.878222413733937,-6.963490574431319,-6.049461772454109,12.830805458532025,1.2099990844726562,3.4332694866781566,5.16149978637695,-0.35974376626920446,10.682743339023105,2.400878010053873,7.922121562700028,-3.7900009155273438,96.76675911210096,29.812117988847092,2.760621776323077,7,-2.1899986267089844,-6.409999847412109,-9.149999618530273,-6.754997253417969,-9.459999084472656,0,-0.11311259490764691,-2.097572549056095,74.7699966430664,1.2777773068282965,73.75,2.8333306842565364,71.93000030517578,-0.11311259490764691
8630,2019-07-16,74.77999877929688,75.47000122070312,74.19999694824219,75.29000091552734,2301900.0,-0.009536440009312863,1.9195408346706655,-0.6800028483072916,85.40082307282238,74.70059765980061,-2.14856601432011,-4.760405777752652,-6.380276059392543,-5.143899412352781,13.289471611478533,1.3000030517578125,3.6103449338911844,4.033998489379883,-1.5375912545700174,9.605588233329783,1.2482036174049256,6.81979336135484,-2.3625996398925793,80.13856243238386,5.095201112863165,2.7857948719749532,7,-1.3250007629394531,-4.989999771118164,-8.429998397827148,-6.034996032714844,-6.9199981689453125,1,-0.04667020487750728,1.3495155699090398,75.5,-2.097572549056095,74.7699966430664,1.2777773068282965,73.75,-0.04667020487750728
8631,2019-07-17,74.2300033569336,75.01000213623047,74.05000305175781,74.72000122070312,1671900.0,-0.00735484663467989,-1.2588254301639874,0.9607761006477479,78.59156382506983,75.40426654408483,-1.3326888250691695,-3.9747225015292145,-5.9740219384692494,-4.420355154211862,14.999076719477994,0.9599990844726562,3.725714406389244,3.20500297546387,-2.48229874042957,8.89230469135731,0.361352117517157,6.048653833410583,-1.2325361724853536,64.12224113932284,-10.226732159700106,2.8436508579467175,7,-0.7750053405761719,-4.230003356933594,-8.045001983642578,-5.4850006103515625,-5.430000305175781,2,-0.09780414667800696,1.9195408346706655,74.77999877929688,1.3495155699090398,75.5,-2.097572549056095,74.7699966430664,-0.09780414667800696
8632,2019-07-18,73.83999633789062,74.41999816894531,73.41999816894531,73.94000244140625,1665800.0,-0.005254034775771577,-1.127654048438413,0.2040949785908914,75.06998949979416,75.8065449286624,-0.7258593670212861,-3.262085406107815,-5.681414501549341,-3.859061665228026,16.63454418827548,1.0,3.494560980136839,2.5039962768554744,-3.0786164139419867,8.086608967652936,-0.28731006854324903,5.295302622254198,1.8000030517578125,18.91882603615369,-51.172818067878126,2.7913063453987297,7,-0.36499786376953125,-3.839996337890625,-7.7449951171875,-5.094993591308594,-7.629997253417969,3,-0.13420905368639058,-1.2588254301639874,74.2300033569336,1.9195408346706655,74.77999877929688,1.3495155699090398,75.5,-0.13420905368639058
8633,2019-07-19,74.70999908447266,75.06999969482422,73.9800033569336,74.05000305175781,1787800.0,0.011782269633396458,-1.7250064373384706,-6.599557522123894,74.12786915301949,76.22216981374079,-1.2893689642283732,-3.8307367723047605,-6.646840774431979,-4.5471479026832355,18.446431107311632,1.2300033569335938,3.327383061994908,3.0579990386962947,-2.53794424401201,8.6539423214046,0.2600273973421423,5.855970680050447,0.8856002807617216,58.10811739638463,-8.168138096657614,2.797971641354156,7,-1.2350006103515625,-4.4850006103515625,-8.614997863769531,-5.964996337890625,-7.059997558593764,4,-0.12354431589676418,-1.127654048438413,73.83999633789062,-1.2588254301639874,74.2300033569336,1.9195408346706655,74.77999877929688,-0.12354431589676418
8634,2019-07-22,75.69999694824219,75.91999816894531,74.7300033569336,74.98999786376953,2947800.0,0.013251209689484345,1.0695534488134648,1.0757626550452564,68.9895093710319,76.75254693794666,-1.8990312879537754,-4.403851334256814,-7.684362524415349,-5.483506024541271,20.52539510179247,1.2099990844726562,3.23359523480093,3.6399971008300724,-1.8830212601203584,9.163015461780503,0.878487920354857,6.401506281305288,-2.279998779296875,91.199951171875,25.981743214274914,2.7615091804752123,7,-2.0849990844726562,-5.2649993896484375,-9.724994659423828,-6.954994201660156,-7.879997253417969,0,-0.12470271060203686,-1.7250064373384706,74.70999908447266,-1.127654048438413,73.83999633789062,-1.2588254301639874,74.2300033569336,-0.12470271060203686
8635,2019-07-23,76.51000213623047,76.80000305175781,75.51000213623047,75.83999633789062,1954400.0,0.010700201065293236,1.063988867255449,0.9436713553475677,78.2155022353298,77.56965243821463,-2.212763460953937,-4.745164440377195,-8.50218828432871,-6.2349360580849975,22.627289867549624,1.2900009155273438,3.1959261610059,3.998002243041995,-1.422059482626949,9.418063968710939,1.287971380207523,6.708033105876467,-3.040003967285159,91.42010365126946,25.815056139297056,2.710030862834471,7,-2.2550010681152344,-5.295001983642578,-10.910001754760742,-7.7649993896484375,-7.510002136230469,1,-0.13684486901543524,1.0695534488134648,75.69999694824219,-1.7250064373384706,74.70999908447266,-1.127654048438413,73.83999633789062,-0.13684486901543524
8636,2019-07-24,77.86000061035156,78.12999725341797,76.41000366210938,76.4800033569336,1772300.0,0.017644731883778242,-1.2631544604450156,2.059679568202781,80.51810259905159,78.34387712138448,-2.942574213972648,-5.4723713328923935,-9.708437407018124,-7.501468392263206,24.70517850211937,1.7199935913085938,3.2334880829065895,4.774500656127927,-0.33658643347349937,9.885587745729353,2.2189571113272137,7.33004420092864,-4.256802246093756,94.2675860817787,28.037286272997733,2.5555435448007104,7,-2.085002899169922,-5.665000915527344,-12.292499542236328,-9.114997863769531,-14.369998931884766,2,-0.12843565273065882,1.063988867255449,76.51000213623047,1.0695534488134648,75.69999694824219,-1.7250064373384706,74.70999908447266,-0.12843565273065882
8637,2019-07-25,77.06999969482422,78.52999877929688,76.80000305175781,76.80000305175781,1873300.0,-0.010146428324357304,-11.814942496255899,0.19565013075039114,74.99998158931356,77.64402234981732,-1.8239090396616149,-4.194087862877808,-8.797667076199389,-6.619772427297676,27.3214869177421,1.7299957275390625,3.4240976025480307,3.537999725341791,-1.3073185892071422,8.383318039890725,1.1153405680673245,5.960658882616258,-3.195193397216798,67.91207575074156,1.8198367845760686,2.4226591572744676,7,-1.095001220703125,-4.674999237060547,-11.164999008178711,-8.324996948242188,-13.41999816894532,3,-0.10730500422749834,-1.2631544604450156,77.86000061035156,1.063988867255449,76.51000213623047,1.0695534488134648,75.69999694824219,-0.10730500422749834
8638,2019-07-26,77.75,78.08000183105469,76.20999908447266,77.66999816894531,1662500.0,0.008823151782384686,4.0540239602449635,0.2963067619881884,76.30373204859914,76.91300815489242,-2.2760979262726124,-4.3671111676738406,-9.35424333159861,-7.199200821001,29.912296803068838,1.8700027465820312,3.590694418316673,3.75400009155274,-0.8200236929758375,8.328023876081318,1.4669881992884513,6.041011983817029,-3.5027783038574256,79.47369160745514,9.637958362126952,2.2870118922642915,7,-1.7750015258789062,-5.354999542236328,-11.604999542236328,-9.004997253417969,-14.540000915527344,4,-0.14842444907430663,-11.814942496255899,77.06999969482422,-1.2631544604450156,77.86000061035156,1.063988867255449,76.51000213623047,-0.14842444907430663
8639,2019-07-29,77.5999984741211,77.87000274658203,77.05000305175781,77.7300033569336,1199600.0,-0.0019292800756129935,2.9999627837737255,-1.6250238413122258,76.23396974327181,75.89446889605347,-2.0080533212228175,-3.791680111317717,-9.10838533226584,-6.956142894283488,32.1709197217365,0.8199996948242188,3.577368741681113,3.210498809814453,-1.1681883868217682,7.589186006450674,1.0211552114963354,5.399842408132571,-3.010154611326172,69.20525367765015,-4.155504420672941,2.189343598318111,7,-1.625,-5.204998016357422,-11.104998588562012,-8.854995727539062,-13.669998168945312,0,-0.12822161267903165,4.0540239602449635,77.75,-11.814942496255899,77.06999969482422,-1.2631544604450156,77.86000061035156,-0.12822161267903165
8640,2019-07-30,77.0,77.86000061035156,76.7300033569336,77.33999633789062,2016400.0,-0.007731939251534703,-1.5682058573633195,2.615258215962441,72.10111500821141,75.17330791640254,-1.184604842636432,-2.9847857103598017,-8.423651350264606,-6.2712207319086986,32.87142195341101,1.1299972534179688,3.3657707910550982,2.382000350952154,-2.0428603210647793,6.806861022969088,0.1695700149436874,4.594430686960621,-2.094943743884926,34.05176807952987,-42.3241939585343,2.2124303360084663,7,-1.0250015258789062,-4.604999542236328,-10.399999618530273,-8.254997253417969,-11.239997863769531,1,-0.11922078318410101,2.9999627837737255,77.5999984741211,4.0540239602449635,77.75,-11.814942496255899,77.06999969482422,-0.11922078318410101
8641,2019-07-31,76.52999877929688,77.62000274658203,75.55999755859375,76.83000183105469,1848100.0,-0.0061039119571834055,1.1914891890137005,0.8823714208778386,63.73515775189416,73.91388216663587,-0.3956456447773178,-2.2447434361313725,-7.869727473521095,-5.7138556185111895,33.284397111969014,2.0600051879882812,3.0341181655600735,1.6674991607665959,-2.602192366847987,5.937190688381179,-0.46734660304069564,3.8023449245738874,-1.3349471213272608,32.65996033744002,-39.09401197851543,2.1348457638072906,7,-0.2749977111816406,-4.134998321533203,-9.929998397827148,-7.784996032714844,-10.180000305175767,2,-0.09839277276107727,-1.5682058573633195,77.0,2.9999627837737255,77.5999984741211,4.0540239602449635,77.75,-0.09839277276107727
8642,2019-08-01,68.26999664306639,77.2300033569336,67.87000274658203,76.70999908447266,7551400.0,-0.10793155975412094,-1.0259762993103814,28.133055287116676,31.278818956742754,69.15287658927178,7.812756872024153,6.033175001213124,0.34416156352951077,2.5648102100308705,33.46671018571637,9.360000610351562,2.5143654894537377,-6.40750274658204,-11.454728333106374,-1.3602771600577057,-8.931115539844214,-3.8838899533198656,10.260002136230483,3.917668289438641,-63.004397943187115,2.523612793262167,8,4.930004119873061,4.360004425048842,-1.5574970245361186,0.4750061035156392,0.9500045776367188,3,-0.07001604218014945,1.1914891890137005,76.52999877929688,-1.5682058573633195,77.0,2.9999627837737255,77.5999984741211,-0.07001604218014945
8643,2019-08-02,68.52999877929689,68.97000122070311,67.01999664306639,68.26000213623047,3954400.0,0.0038084392707657955,2.391307809172594,-0.03199011433241172,29.366503328202,64.75032036229068,7.357669608213683,5.8062319644762965,0.06526236255092499,2.323416747235669,34.07630173944533,1.9500045776367188,2.157516397098732,-5.979500579833967,-11.607642955903245,-0.35135820376468985,-8.793571767868613,-3.1654293917993215,9.786800079345696,13.917062551155832,-47.196216396889575,2.8140711880346405,8,4.244998931884751,4.244998931884751,-1.7824993133545064,0.21500396728514204,0.48999786376950283,4,-0.07120965037711702,-1.0259762993103814,68.26999664306639,1.1914891890137005,76.52999877929688,-1.5682058573633195,77.0,-0.07120965037711702
8644,2019-08-05,66.13999938964844,66.80000305175781,64.86000061035156,66.80000305175781,3758600.0,-0.034875228837308536,4.878762657788875,-2.4444884003502625,26.72415564940661,59.029059630521445,9.218384475095334,8.152698130691476,2.516200055683072,4.7259802843781245,34.547417914974474,3.6699981689453267,1.7930483964183708,-8.076499938964844,-14.764980196262357,-1.3880196816673305,-11.420740067613607,-4.73225981031608,11.7249273803711,9.846144456129807,-46.84218458220604,3.344240128648758,8,5.555000305175781,5.555000305175781,0.7775001525878906,2.6050033569335938,1.6999969482421733,0,-0.04429997478400882,2.391307809172594,68.52999877929689,-1.0259762993103814,68.26999664306639,1.1914891890137005,76.52999877929688,-0.04429997478400882
8645,2019-08-06,67.69999694824219,67.87000274658203,65.87999725341797,66.55000305175781,2590600.0,0.02358629532793599,1.6711384653196653,-1.7424053266749897,33.31629683429105,53.78441454554805,7.014963506710515,6.603635741223826,1.0326558852325718,3.179762162324124,34.87023400782675,1.9900054931640625,1.3968235331046515,-6.308502197265625,-13.542069189006327,0.9250647944750767,-9.925285693135976,-2.691718701395274,9.384634252197273,22.257020865433887,-32.10749093482707,3.6167834958703504,8,3.9950027465820312,3.9950027465820312,-0.7849960327148438,1.0450057983398438,0.160003662109375,1,-0.05568680669141879,4.878762657788875,66.13999938964844,2.391307809172594,68.52999877929689,-1.0259762993103814,68.26999664306639,-0.05568680669141879
8646,2019-08-07,67.70999908447266,67.97000122070311,65.76000213623047,67.01999664306639,2670600.0,0.0001477420484687908,2.6528707802116664,0.6000053074330723,34.02815519428711,49.23198939054512,6.0499932649778145,6.5996385011005145,1.1182081729952245,3.1712831596165927,35.35384695195223,2.209999084472642,0.9973700506808143,-6.087500000000006,-13.806265368120592,1.6312653681205802,-9.946882684060299,-2.2281173159397127,8.641154280561537,23.039594513498226,-34.32934354964482,3.8593826840602907,8,3.7600021362304688,3.9850006103515625,1.075002670288086,1.035003662109375,-0.1699981689453125,2,-0.02879924641277043,1.6711384653196653,67.69999694824219,4.878762657788875,66.13999938964844,2.391307809172594,68.52999877929689,-0.02879924641277043
8647,2019-08-08,68.91000366210939,69.15000152587889,68.05999755859375,68.48999786376953,1819600.0,0.01772270851960367,1.4222269317170797,0.608701901813365,35.14346340687443,44.65862620813126,3.9904004131528694,5.289644719664281,0.05739693443481997,1.9700551762666976,35.07288838930528,1.4400024414062358,0.42159698830893433,-4.645495605468739,-12.66804194558216,3.3770507346446834,-8.65676877552545,-0.6342224354120276,6.75168053764385,94.40564539506626,35.5963979318593,4.011273170056714,8,2.4549980163574077,2.7849960327148295,-0.12500190734864702,-0.16500091552735796,0.0,3,-0.037149978986228294,2.6528707802116664,67.70999908447266,1.6711384653196653,67.69999694824219,4.878762657788875,66.13999938964844,-0.037149978986228294
8648,2019-08-09,67.36000061035156,69.12999725341797,67.08000183105469,68.84999847412111,1628500.0,-0.02249315004187269,1.0,-3.54756498519546,29.233094522342654,39.43630673913913,4.3712765135583,6.594130268489579,1.7163001572370007,3.515397687613415,34.39621459178438,2.0499954223632812,-0.420964205306376,-5.82499885559082,-14.283936627997804,2.633938916816163,-10.054467741794312,-1.5955299693873286,7.653582574037571,58.27504583860208,3.415820511287464,4.229468886203493,8,4.0,4.334999084472656,1.4250011444091797,1.3850021362304688,1.05999755859375,4,0.02761283541416293,1.4222269317170797,68.91000366210939,2.6528707802116664,67.70999908447266,1.6711384653196653,67.69999694824219,0.02761283541416293
8649,2019-08-12,66.95999908447266,67.11000061035156,66.40000152587889,66.73000335693361,1193700.0,-0.005938264879074784,1.679247999078766,-0.1543597699913355,25.724462296775982,34.28334532675741,3.4679665396326698,6.663155483272163,2.2982359503703123,3.9208197255075277,33.62552430834196,0.9599990844726705,-1.2481858396391488,-5.798000335693359,-14.619320867255453,3.0233201958687346,-10.208660601474406,-1.3873400699123124,7.4443691454742265,35.39814643939034,-14.223498374351301,4.410660265781045,8,4.280002593994141,4.7350006103515625,1.825002670288086,1.785003662109375,0.1900024414062358,0,0.03076459956331501,1.0,67.36000061035156,1.4222269317170797,68.91000366210939,2.6528707802116664,67.70999908447266,0.03076459956331501
8650,2019-08-13,71.29000091552734,74.48999786376953,65.84999847412111,66.73999786376953,5658400.0,0.06466550015319172,-1.7298568374059662,19.78298945133805,35.496700162996135,31.14573892799097,-1.9636789207580136,2.169518121364291,-1.8134964783593546,-0.40168013093079935,32.60838057877925,8.639999389648423,-2.1354149684911192,-1.2934986114501896,-10.084428022460571,7.497430799560185,-5.68896331695538,3.101966094055001,-6.430000305175781,63.34480510514238,18.57039326835647,4.395464705505187,8,-0.24499893188476562,0.404998779296875,-2.5049991607666016,-2.5449981689453125,-3.700004577636733,1,-0.048393947725217434,1.679247999078766,66.95999908447266,1.0,67.36000061035156,1.4222269317170797,68.91000366210939,-0.048393947725217434
8651,2019-08-14,66.97000122070311,68.65000152587889,66.38999938964844,68.5,3271700.0,-0.060597554205996884,1.4699452185006607,-0.33626324244020045,30.71048038637707,31.082590197950342,0.9584118912920871,6.237530593596588,2.6558628675805096,3.9079622807570473,31.65006836055039,4.900001525878906,-3.203844247872823,-5.2504981994629105,-14.349336718643315,3.848340319717501,-9.79991745905312,-0.7010789398727013,-1.917400665283182,12.962995667845501,-27.69146189620354,4.549419259590205,8,2.704998016357436,4.724998474121108,1.9325008392334126,1.5849990844726705,-0.20000457763671875,2,0.013289523270507475,-1.7298568374059662,71.29000091552734,1.679247999078766,66.95999908447266,1.0,67.36000061035156,0.013289523270507475
8652,2019-08-15,63.93000030517578,67.66000366210939,62.959999084472656,67.66000366210939,3727400.0,-0.04539347260139426,1.5201074250509703,2.437912635883102,25.788381459886836,30.685021101470877,3.7079760858144084,8.956222858118338,5.836189050001764,6.907368950431646,30.915686076233218,4.700004577636733,-4.364585333821765,-7.794999313354495,-17.576252065234783,1.986253438525793,-12.685625689294639,-2.904372937414351,10.55999755859375,8.412847557667112,-26.202212726788595,4.890626375940145,8,4.7949981689453125,6.814998626708984,5.292501449584961,4.625,3.480003356933608,3,0.05646802116563254,1.4699452185006607,66.97000122070311,-1.7298568374059662,71.29000091552734,1.679247999078766,66.95999908447266,0.05646802116563254
8653,2019-08-16,65.48000335693361,65.91000366210939,64.51999664306639,64.58000183105469,1897300.0,0.02424531588235168,-1.7254721567747282,-0.24128705519954308,29.75953915834127,31.022285935796948,1.877245551949457,7.040233347753514,4.477074590402282,5.331599902406154,29.889375606373125,1.980003356933608,-5.420068552169397,-5.783496475219707,-15.838884306426849,4.271891355987442,-10.811190390823285,-0.7558025596161286,8.779394531249991,21.85606712279832,-8.037249853029312,5.027693915603574,8,3.244995117187486,5.264995574951158,3.834999084472642,3.0749969482421733,2.2299957275390483,4,0.052382408816913806,1.5201074250509703,63.93000030517578,1.4699452185006607,66.97000122070311,-1.7298568374059662,71.29000091552734,0.052382408816913806
8654,2019-08-19,66.26000213623047,67.22000122070311,65.91999816894531,66.55999755859375,1431000.0,0.01191201495584937,-1.6530583646682102,-0.3333276819395531,32.17132894499878,30.89506728143114,1.2472175421883378,5.814884576781509,3.855185854571914,4.530109200208628,28.45210259264872,1.7399978637695028,-5.318922307070153,-4.531497955322266,-14.59626948775626,5.5332735771117285,-9.56388372153927,0.5008878108947385,7.773407775878908,28.62101822320448,-0.7154544885700815,5.032385766216999,8,2.464996337890625,4.484996795654297,4.472499847412109,2.2949981689453125,1.1699981689453125,0,0.03259879207781946,-1.7254721567747282,65.48000335693361,1.5201074250509703,63.93000030517578,1.4699452185006607,66.97000122070311,0.03259879207781946
8655,2019-08-20,66.04000091552734,67.25,65.72000122070311,66.0,1299100.0,-0.003320271862515267,-4.100008900982728,-0.13333841967396556,32.440589989126835,30.71867114752444,1.3488292797382826,5.4918517313965936,4.186610788554333,4.717540746529664,26.610884759435994,1.5299987792968892,-5.21920081387097,-4.22799911499024,-14.128213424283103,5.67221519430263,-9.178106269636672,0.7221080396561916,7.771940780029297,54.13006167873438,24.17242397258054,4.950107154646435,8,2.68499755859375,4.704998016357422,5.159999847412109,2.5699996948242188,0.9199981689453125,1,0.016808004163588075,-1.6530583646682102,66.26000213623047,-1.7254721567747282,65.48000335693361,1.5201074250509703,63.93000030517578,0.016808004163588075
8656,2019-08-21,67.86000061035156,68.61000061035156,67.45999908447266,67.70999908447266,1793100.0,0.027559050114978056,-2.5384579269223093,3.7499523173755485,49.125062397855594,32.27218214652235,-0.5002630693430632,3.040133825030807,2.490842351032768,2.8758626335618374,24.407397835979484,2.5699996948242188,-4.783459530040801,-1.9079994201660213,-11.184201506097907,7.368202665765871,-6.546100463131964,2.7301016227999213,5.734902232983401,86.7256673017742,51.26518667494438,4.638101042965945,8,0.8649978637695312,2.884998321533203,3.762497901916504,0.75,0.40999603271482954,2,-0.003978842764993495,-4.100008900982728,66.04000091552734,-1.6530583646682102,66.26000213623047,-1.7254721567747282,65.48000335693361,-0.003978842764993495
8657,2019-08-22,68.80000305175781,69.5,67.52999877929689,68.0,2433100.0,0.01385208418732109,-1.2643620706286982,5.333299425258125,50.55994212929266,34.641831880627905,-1.6287952429115506,1.5270916045367358,1.7230500225703906,1.9029816150760155,22.063696047222212,1.9700012207031108,-4.553822681782535,-0.554497146606451,-9.174251951276588,8.065257658063679,-4.864374548941512,3.7553802557286105,4.582201716399908,85.94384585569428,45.78542295412977,4.309877402335066,8,-0.07500457763671875,1.9449958801269531,2.9274959564208984,-0.19000244140625,0.18999481201171875,3,-0.02950590579428114,-2.5384579269223093,67.86000061035156,-4.100008900982728,66.04000091552734,-1.6530583646682102,66.26000213623047,-0.02950590579428114
8658,2019-08-23,66.20999908447266,68.20999908447266,65.23999786376953,68.01000213623047,4726800.0,-0.03764540483140255,1.7000048550759819,-2.249995231646608,50.14397292461656,37.35511083927686,0.8726996455669394,3.3815957508141707,4.413907939237234,4.454931434191451,19.793756311484973,3.5600051879882812,-4.406380245275145,-2.5675010681152344,-10.322576968106773,5.187574831876304,-6.445039018111004,1.310036881880535,6.963761570011357,22.76997028835873,-20.34606198201752,3.8775379499957707,8,2.5149993896484375,4.534999847412109,5.527500152587891,2.4000015258789062,1.8000030517578125,4,0.018124219819210863,-1.2643620706286982,68.80000305175781,-2.5384579269223093,67.86000061035156,-4.100008900982728,66.04000091552734,0.018124219819210863
8659,2019-08-26,67.65000152587889,67.75,65.93000030517578,67.19000244140625,2685500.0,0.02174901769095383,4.51518374235611,-0.25555461365658516,49.89666107893211,38.95510649660308,-0.5130897650044233,1.2205207678777157,3.0874465076382904,2.967457799881217,17.40114621181999,1.8199996948242188,-4.338126112491878,-0.6299987792968835,-7.185918002262895,5.925920443669128,-3.907958390779882,2.647960832186115,5.31948389720489,56.57282754890567,10.371379020924508,3.277959611483005,8,-1.420001983642564,3.0949974060058736,4.199996948242202,0.9599990844726705,-2.6300048828125,0,0.0008868818513005916,1.7000048550759819,66.20999908447266,-1.2643620706286982,68.80000305175781,-2.5384579269223093,67.86000061035156,0.0008868818513005916
8660,2019-08-27,67.81999969482422,69.12999725341797,67.63999938964844,68.65000152587889,3432200.0,0.0025129070969835965,-1.5041929527619633,-1.8043553978073987,50.225873745067524,41.12348353645757,-1.3712753141743832,0.3452167339774235,3.0159630082694235,2.718081739749522,15.308883235721071,1.4899978637695312,-3.989509510316651,-0.0010005950927762797,-5.112699265879826,5.11069807569428,-2.556849930486308,2.5548487403007556,4.94929600148734,60.56339289392102,10.959876289546607,2.5558493353935274,8,-1.5900001525878906,2.924999237060547,4.204998016357422,0.9300003051757812,-2.1599960327148295,1,-0.005750507098250535,4.51518374235611,67.65000152587889,1.7000048550759819,66.20999908447266,-1.2643620706286982,68.80000305175781,-0.005750507098250535
8661,2019-08-28,69.0,69.48000335693361,67.54000091552734,67.62000274658203,3405100.0,0.017399001923997792,-1.5194821923101878,-1.6626436253332393,50.18494918757821,43.83421328397883,-2.4954624930928873,-1.5049989039775369,1.8850995000338457,1.4615659465510902,14.075568326619312,1.9400024414062642,-3.487736608884333,1.5554996490478459,-1.5841715448309088,4.695170842926601,-0.01433594789153858,3.1253352459872303,3.573109764074786,88.2629166838298,42.49548325651679,1.5698355969393785,8,-1.9900016784667969,1.7449989318847656,3.7350006103515625,0.19000244140625,-2.1100006103515625,2,-0.029565230659816533,-1.5041929527619633,67.81999969482422,4.51518374235611,67.65000152587889,1.7000048550759819,66.20999908447266,-0.029565230659816533
8662,2019-08-29,63.4900016784668,65.88999938964844,62.040000915527344,65.27999877929689,13762500.0,-0.07985504813816235,1.5581399475066948,-1.2971019300195261,43.16013212951302,45.32316805855347,3.2917176575948446,3.824623444048484,7.414426070295605,6.861433202111726,13.70012069180132,6.959999084472656,-3.6369079894505347,-3.715498924255371,-7.288423135929847,-0.14257471258090249,-5.501961030092602,-1.9290368184181403,8.890845872015944,19.48925117107062,-23.675884913262415,1.7864621058372345,8,2.279998779296875,6.7949981689453125,10.494997024536133,6.364997863769531,3.329998016357422,3,0.07528736554153803,-1.5194821923101878,69.0,-1.5041929527619633,67.81999969482422,4.51518374235611,67.65000152587889,0.07528736554153803
8663,2019-08-30,63.6500015258789,64.38999938964844,62.88000106811523,62.88999938964844,4712800.0,0.002520079432701827,-2.871796627411036,-0.42458288668625144,44.09982834548821,46.64855688083008,3.179155290775192,3.457551604230197,7.251189099410929,6.592232303238724,13.032789505033016,1.5099983215332102,-3.2601645507911883,-3.3114992141723647,-7.159507581114532,0.5365091527698027,-5.235503397643448,-1.387495030701281,8.317212159205631,21.639786048877195,-21.578047080345893,1.9240041834710824,8,2.1199989318847727,6.4099998474121165,10.534997940063484,6.404998779296882,1.62999725341799,4,0.08389624838766885,1.5581399475066948,63.4900016784668,-1.5194821923101878,69.0,-1.5041929527619633,67.81999969482422,0.08389624838766885
8664,2019-09-03,63.209999084472656,64.83999633789061,62.47999954223633,63.02999877929688,4072500.0,-0.006912842590071966,-2.6874985098824373,0.2368418410881824,33.27814972111355,46.74161907327305,3.5101459784597466,3.864948834141302,7.710176991802314,6.923517962587425,11.642809186093775,2.3599967956542827,-2.412050482244851,-3.605001640319827,-7.792796059844235,0.5827927792045742,-5.698898850082031,-1.511104430557623,8.360126089829592,15.725776680312038,-23.915630964015477,2.0938972097622015,9,2.5600013732910156,6.745002746582031,10.975000381469727,6.845001220703125,2.4899978637695312,1,0.07593740106439761,-2.871796627411036,63.6500015258789,1.5581399475066948,63.4900016784668,-1.5194821923101878,69.0,0.07593740106439761
8665,2019-09-04,63.93000030517578,64.47000122070311,63.5099983215332,63.70000076293945,2731900.0,0.011390622229576763,-2.147527656354505,1.2777730682830157,42.607006273466155,46.01739061500756,2.74838774310696,3.001938347884618,7.020175782685186,6.106026175695035,10.694551429990403,1.2600021362304545,-1.7320815287487505,-2.696500587463376,-7.0525748787244,1.6595737037976477,-4.874537733093888,-0.5184634418328642,7.258919898775474,25.403209266839987,-16.885269896887635,2.1780371456305114,9,1.8400001525878906,6.020000457763672,10.254999160766602,6.125,2.8000030517578267,2,0.01704984096179274,-2.6874985098824373,63.209999084472656,-2.871796627411036,63.6500015258789,1.5581399475066948,63.4900016784668,0.01704984096179274
8666,2019-09-05,65.76000213623047,66.19999694824219,64.63999938964844,65.05000305175781,2745100.0,0.028625087162818863,-1.0392039533063064,3.0869586850878212,54.72868354595081,46.480584105747354,0.6584138209817496,1.0733904924285156,5.276874293446198,4.194731995790264,9.437183383638153,2.2699966430664062,-1.1257225293072821,-0.7689989089965792,-5.110228366321053,3.5722305483278944,-2.939613637658809,1.4016158196656505,5.062961296183829,89.42319154750311,41.07959702924198,2.170614728662235,9,0.0,4.069999694824219,8.424997329711914,4.2949981689453125,3.7699966430664205,3,-0.0015206580120529223,-2.147527656354505,63.93000030517578,-2.6874985098824373,63.209999084472656,-2.871796627411036,63.6500015258789,-0.0015206580120529223
8667,2019-09-06,66.34999847412111,67.0,66.04000091552734,66.05000305175781,2626200.0,0.008971963484252665,-5.0,0.4225293087330016,52.36540180840229,46.7274095372791,-0.352759878076057,0.2969986321279947,4.7258053176735615,3.5313180013057206,8.581250928604657,1.2399978637695312,-0.47768074756386625,-0.051002311706525916,-4.245108071389012,4.143103447975953,-2.148055191547769,2.046050568134717,4.1216464576177145,85.61943672455979,32.52392699346356,2.09705287984124,9,-0.5899963378906392,3.285003662109361,7.975002288818345,3.7050018310546733,2.370002746582003,4,0.00813867261410639,-1.0392039533063064,65.76000213623047,-2.147527656354505,63.93000030517578,-2.6874985098824373,63.209999084472656,0.00813867261410639
8668,2019-09-09,69.22000122070311,69.30000305175781,67.01000213623047,67.01999664306639,2620400.0,0.04325550584151716,-1.0630698435282535,7.333460491848792,57.22655638819886,47.54184234941985,-3.074174670590935,-2.5576445668973378,1.9182436407621282,0.6051184528552085,7.572951539209387,2.9500045776367045,-0.5081880471665841,2.7260004043578903,-1.6367386558638088,7.088739464579589,0.5446308742470478,4.907369934468733,0.914377950387248,98.82695322747253,40.874352887791076,2.1813695301108487,9,-3.459999084472642,-0.9550018310546733,3.694999694824233,0.8349990844726705,-1.2799987792968608,0,-0.03467208153069312,-5.0,66.34999847412111,-1.0392039533063064,65.76000213623047,-2.147527656354505,63.93000030517578,-0.03467208153069312
8669,2019-09-10,69.01999664306639,69.90000152587889,68.26000213623047,68.83999633789061,3092600.0,-0.002889404422271258,-1.4477809092721006,0.08181815029182374,57.28248689747493,48.325910477465115,-2.971929648124444,-2.314039156946137,2.1390327675430285,0.7433606091458387,6.358935286669265,1.6399993896484233,-0.6666997810093704,2.4229959487914954,-2.0810468794770998,6.9270387770600905,0.1709745346572049,4.675017362925786,-6.979995727539048,86.2284124957241,26.644216027324333,2.2520214141342967,9,-3.049995422363267,-0.7549972534179545,3.7550010681152486,1.0350036621093892,-0.6099929809570028,1,-0.05418716380284283,-1.0630698435282535,69.22000122070311,-5.0,66.34999847412111,-1.0392039533063064,65.76000213623047,-0.05418716380284283
8670,2019-09-11,67.83999633789061,69.48999786376953,67.44999694824219,68.75,2451600.0,-0.01709649902300192,-1.4141987792986384,-5.055567329292666,49.949535173137434,48.29975336474946,-1.9990119871099807,-1.481725732562623,3.2394921590145316,1.8502777428823975,6.0482720449114575,2.0400009155273438,-0.6533036094766658,1.4154958724975444,-2.5656721406879797,5.396663885683068,-0.5750881340952247,3.4060798790903135,-5.642795410156239,60.836419175590486,4.491885692815309,1.9905840065927631,9,-1.8699951171874858,0.4250030517578267,3.855003356933608,2.2150039672851705,2.040000915527358,2,-0.03154480402666493,-1.4477809092721006,69.01999664306639,-1.0630698435282535,69.22000122070311,-5.0,66.34999847412111,-0.03154480402666493
8671,2019-09-12,67.86000061035156,69.27999877929689,66.80999755859375,67.87999725341797,2720100.0,0.0002948743151653943,-1.3301868119608733,0.02197424460914148,47.51322326293171,48.783430157351546,-2.4560063230963323,-1.509002091619962,3.1640074500925124,1.773170517349456,5.638804993239794,2.470001220703139,-0.7421957301601481,1.39100017547608,-2.635479381425853,5.417479732378013,-0.6222396029748865,3.4042399539270463,-5.508743670654297,47.15024370575068,-5.225034687540941,2.0132397784509655,9,-1.6700000762939453,0.404998779296875,3.8349990844726562,2.1949996948242188,2.6599960327148438,3,-0.016651889821020394,-1.4141987792986384,67.83999633789061,-1.4477809092721006,69.01999664306639,-1.0630698435282535,69.22000122070311,-0.016651889821020394
8672,2019-09-13,67.54000091552734,68.84999847412111,67.18000030517578,68.34999847412111,2579700.0,-0.004715586382936232,-1.1830058841129139,40.50667684090113,53.99879985080715,49.88331588016476,-1.6775064274954445,-0.9535734864806784,3.4130258246374297,2.0173401961135653,5.784289408018057,1.6699981689453267,-0.8729008789112811,0.890500450134283,-2.977273800498182,4.758274700766748,-1.0433866751819494,2.8243875754505154,-5.0377690841064435,23.6246737759036,-31.15312235064717,1.933887125316231,9,-1.3500003814697266,0.7249984741210938,4.042499542236328,2.5149993896484375,3.9300003051757812,4,0.029463989292189297,-1.3301868119608733,67.86000061035156,-1.4141987792986384,67.83999633789061,-1.4477809092721006,69.01999664306639,0.029463989292189297
8673,2019-09-16,68.91000366210939,69.01999664306639,66.91999816894531,67.27999877929689,2335900.0,0.020284316375646982,1.2702798558244042,-2.012357772586808,53.80435133150347,52.16400494798587,-2.4841467953612835,-2.164403821853611,1.9890769210451822,0.5616192470482275,5.9021207177650306,2.0999984741210795,-1.07585344267234,2.089003181457528,-1.8636741248437545,6.041680487758811,0.11266452830687967,4.065341834608176,-6.259816436799326,67.96127531708936,12.856563077136393,1.9763386531506426,9,-2.2050037384033345,-0.6450042724609517,2.6199970245361186,1.144996643066392,3.489997863769517,0,-0.002757254844128698,-1.1830058841129139,67.54000091552734,-1.3301868119608733,67.86000061035156,-1.4141987792986384,67.83999633789061,-0.002757254844128698
8674,2019-09-17,68.41999816894531,68.87000274658203,67.56999969482422,68.68000030517578,2514800.0,-0.007110803470084748,3.062464982655239,-0.15951003519808282,51.77724454440185,53.182920311423175,-1.3157481757152283,-1.5855728981359647,2.4147839066641694,0.9765574097833394,6.147680316998663,1.3400039672851705,-0.6233528454950488,1.4909978866577092,-2.51481815579767,5.496813929113088,-0.5119101345699733,3.4939059078853916,-5.6248146576238724,60.07464279919037,5.426590964783813,2.002908021227689,9,-1.1499977111816406,-0.154998779296875,3.107501983642578,1.6350021362304688,3.6500015258789062,1,-0.007015430289165403,1.2702798558244042,68.91000366210939,-1.1830058841129139,67.54000091552734,-1.3301868119608733,67.86000061035156,-0.007015430289165403
8675,2019-09-18,67.15000152587889,68.58000183105469,66.47000122070311,67.86000061035156,1710100.0,-0.01856177546118165,-1.0386482332604652,2.7307432729834167,44.54921426753834,52.051868169377336,0.5129856674940783,-0.2404837252962153,3.608912163574317,2.179147098657907,6.4744220368340875,2.1100006103515767,-0.20858789127598243,0.16550121307371057,-3.819155858515444,4.150158284662865,-1.8268273227208738,2.157829748868295,-4.2127216542663035,24.19932014161882,-25.114519643327476,1.992328535794579,9,0.819999694824233,1.1149978637695455,4.317499160766616,2.904998779296889,4.970001220703139,2,0.01876399266714701,3.062464982655239,68.41999816894531,1.2702798558244042,68.91000366210939,-1.1830058841129139,67.54000091552734,0.01876399266714701
8676,2019-09-19,67.58999633789061,68.0,67.43000030517578,67.59999847412111,1377800.0,0.0065524170069029,-2.454604304903706,0.014087533983126111,67.22684954113078,53.7031401396805,0.4021664162698073,-0.7396668384710239,3.0943408571540374,1.6641989928363898,6.381200919286304,0.849998474121108,0.5934051181375537,0.6189962387084762,-3.3549866883419384,4.592979165758898,-1.3679952248167382,2.6059877022336906,-4.513462033192695,43.921455990282226,-8.786397237325872,1.9869914635252104,9,0.5950050354003906,-1.6199951171874858,3.7800045013427876,2.4650039672851705,5.5600051879882955,3,0.03388076697148157,-1.0386482332604652,67.15000152587889,3.062464982655239,68.41999816894531,1.2702798558244042,68.91000366210939,0.03388076697148157
8677,2019-09-20,66.76999664306639,68.37000274658203,66.51000213623047,68.0,2265800.0,-0.012131968327456888,-1.1257242506811989,122.97406559843154,62.42035005278606,54.280228324634635,1.4393736566381676,-0.0838467689026885,3.770024977149262,2.387429635069978,6.138202051950692,1.8600006103515625,1.0603749412005925,-0.09950313568116087,-3.9793748300923397,3.780368558730018,-2.0394389828867503,1.8404327115244286,-3.55699299394486,11.764547486334385,-43.01954138855418,1.9399358472055908,9,1.4150047302246094,-0.799995422363267,3.9150028228759908,3.285003662109389,7.600006103515639,4,0.05616295025513418,-2.454604304903706,67.58999633789061,-1.0386482332604652,67.15000152587889,3.062464982655239,68.41999816894531,0.05616295025513418
8678,2019-09-23,67.41000366210939,67.80999755859375,66.34999847412111,66.59999847412111,1550500.0,0.00958524863291954,-1.2289974083456876,-0.6585390059484227,66.45767575237025,55.299693752956344,0.5762129404774186,-0.663353407103358,2.9572812749284907,1.66265372999122,6.700458967013863,1.459999084472642,1.1331145664138376,0.480503654479989,-3.3935360830293035,4.3545433919892815,-1.4565162142746573,2.4175235232346353,-4.063260055452709,42.06362662048694,-16.931515229805967,1.9370198687546463,9,0.5099945068359233,-1.4400024414062642,2.3249950408935405,2.644996643066392,6.489997863769517,0,0.06022841326258277,-1.1257242506811989,66.76999664306639,-2.454604304903706,67.58999633789061,-1.0386482332604652,67.15000152587889,0.06022841326258277
8679,2019-09-24,67.70999908447266,68.61000061035156,66.80000305175781,67.66999816894531,2175900.0,0.004450310133003121,-1.0337152335763609,0.049383530032306985,65.31602604131238,57.00708162719799,0.0791791130714472,-1.0104287019843525,2.460939895569979,1.2572176634534316,7.160485279876795,1.80999755859375,1.2439171966965432,0.7774991989135742,-3.098981838339199,4.653980236166348,-1.1607413197128125,2.715739717539961,-4.232190319431531,60.17696127579535,-2.9406257183494446,1.9382405186263862,9,0.10499954223634234,-1.7399978637695312,2.0249996185302734,2.345001220703125,4.989997863769531,1,0.06926602429214568,-1.2289974083456876,67.41000366210939,-1.1257242506811989,66.76999664306639,-2.454604304903706,67.58999633789061,0.06926602429214568
8680,2019-09-25,67.43000030517578,68.22000122070311,66.66999816894531,68.18000030517578,2206500.0,-0.004135264851319209,2.734938873058279,-18.749570856379936,57.73863228185884,58.143238184856564,0.3295607015072477,-0.8022790493376704,2.560502221842299,1.4314722617611153,7.207523425331243,1.5500030517577983,1.0015354670640733,0.5170003890991239,-3.3445781164164146,4.378578894614662,-1.4137888636586524,2.4477896418569003,-3.8237476849178975,47.78764646904495,-11.506649286425237,1.930789252757771,9,0.25499725341796875,-1.4599990844726562,2.3049983978271484,2.625,4.400001525878906,2,0.06881209207546579,-1.0337152335763609,67.70999908447266,-1.2289974083456876,67.41000366210939,-1.1257242506811989,66.76999664306639,0.06881209207546579
8681,2019-09-26,66.95999908447266,67.68000030517578,66.25,67.45999908447266,1806800.0,-0.0069702093812247234,2.042545938575417,0.6666666666666666,52.85848098731527,58.01653608891302,0.7358539064531584,-0.5195851416571884,2.858616034516402,1.7930404270324516,7.2096231394015415,1.4300003051757812,0.7414968248703673,0.14899921417236328,-3.5861694924380743,3.884167920782808,-1.7185851391328555,2.016583567477582,-3.2278714861023516,30.08469918856884,-24.810581912866517,1.8675843533052217,9,0.6749992370605469,-0.9899978637695312,2.7749996185302734,3.575000762939453,5.959999084472656,3,0.07706098764427738,2.734938873058279,67.43000030517578,-1.0337152335763609,67.70999908447266,-1.2289974083456876,67.41000366210939,0.07706098764427738
8682,2019-09-27,68.26999664306639,68.52999877929689,67.22000122070311,67.22000122070311,1789200.0,0.01956388256429209,-1.4952443233424701,-2.0999908447265625,44.78592909778097,57.014489174054965,-0.5137281054211229,-1.5316445041856213,1.4009824234868518,0.4077916602377769,6.4903889392367855,1.569999694824233,0.7776022657618,1.219997024536113,-2.2205286396214063,4.660522688693625,-0.5002658075426467,2.9402598566148725,-4.414511566145919,85.59305595965414,34.757186049708935,1.720262832078757,9,-0.7099952697753764,-2.299995422363267,1.4650020599365376,2.4750022888183736,6.540000915527358,4,0.07148095975932844,2.042545938575417,66.95999908447266,2.734938873058279,67.43000030517578,-1.0337152335763609,67.70999908447266,0.07148095975932844
8683,2019-09-30,68.98999786376953,69.30999755859375,68.34999847412111,68.48000335693361,1849100.0,0.010546378440114745,-1.493490280007189,0.4857111716621118,49.84424317712236,56.79971124435725,-1.364701817118899,-1.930027844263364,0.5106206119564121,-0.38707175906037605,5.79052560664066,1.040000915527358,0.8907492715845677,1.6729984283447266,-1.4727458358374292,4.818742692526882,0.10012629625364866,3.2458705604358045,-5.013622457869893,89.54248528971776,41.399666743568126,1.5728721320910797,9,-1.2099990844726562,-3.0199966430664062,0.7450008392333984,1.7550010681152344,5.849998474121094,0,0.07798238946805136,-1.4952443233424701,68.26999664306639,2.042545938575417,66.95999908447266,2.734938873058279,67.43000030517578,0.07798238946805136
8684,2019-10-01,68.01000213623047,69.93000030517578,67.80000305175781,69.19999694824219,2319500.0,-0.014204895751326219,-1.645970856533586,-2.3333482930916487,50.90140929394534,57.50551069173581,-0.5017438332514388,-0.6029009435312673,1.2734401733365814,0.5306040726723324,5.31683465360316,2.1299972534179688,0.8678569824707267,0.45300254821776775,-2.0376286349427772,2.9436337313783127,-0.7923130433625118,1.6983181397980474,-3.915154207931252,47.82614104012688,1.2357312688437574,1.2453155915802752,10,0.07999801635742188,-2.0250015258789062,1.724996566772461,2.734996795654297,7.040000915527344,1,0.08660489934774906,-1.493490280007189,68.98999786376953,-1.4952443233424701,68.26999664306639,2.042545938575417,66.95999908447266,0.08660489934774906
8685,2019-10-02,65.01999664306639,67.45999908447266,64.37999725341797,67.19000244140625,2439400.0,-0.04396420231210718,1.273064849875424,1.823542234332437,38.5483725088338,54.3190132437028,2.4075230646641472,2.606592654426649,3.9809347898528102,3.4557584038132063,4.961466001291608,3.6300048828125,0.6637917181895716,-2.591502761840829,-4.776969739479668,-0.4060357842019897,-3.6842362506602484,-1.4987692730214093,-0.691742619692107,11.531514193415099,-33.54275884194992,1.0927334888194224,10,2.135002136230483,0.9650039672851705,3.467502593994155,5.725002288818374,10.990005493164077,2,0.11811751309886875,-1.645970856533586,68.01000213623047,-1.493490280007189,68.98999786376953,-1.4952443233424701,68.26999664306639,0.11811751309886875
8686,2019-10-03,65.66000366210939,65.69000244140625,63.52000045776367,64.69999694824219,2098200.0,0.009843233652508054,3.254888027884572,-0.44239822520365873,42.61007883102413,52.11787199684037,1.6371163513020548,2.0645609968716627,3.016507925065966,2.821344837634811,5.334474139494205,2.170001983642578,0.5330413192209278,-1.9464958190917798,-4.150179652927207,0.2571880147436474,-3.0483377360094863,-0.8446539021740733,4.269996643066392,33.38538619793719,-13.807180294120208,1.1018419169177132,10,1.0649967193603374,0.3249969482421733,2.8274955749511577,5.084995269775376,11.189994812011705,3,0.09396889772800665,1.273064849875424,65.01999664306639,-1.645970856533586,68.01000213623047,-1.493490280007189,68.98999786376953,0.09396889772800665
8687,2019-10-04,66.88999938964844,66.93000030517578,65.81999969482422,65.81999969482422,1630000.0,0.018732800166577634,-1.0747680877309318,1.1145752205356267,41.97136733527969,49.397171061608084,0.47598841096683486,0.9244943710571647,1.4951641623454464,1.5958487283953104,5.7977542856503135,1.269996643066392,0.6733524933266324,-0.7435001373291072,-2.8949771887680242,1.4079769141098097,-1.8192386630485657,0.33223838839035125,2.911800918579104,52.574087552362826,7.677795091717428,1.075738525719462,10,-0.16499900817871094,-0.904998779296875,1.9874992370605469,3.854999542236328,9.360000610351562,4,0.09014798675913949,3.254888027884572,65.66000366210939,1.273064849875424,65.01999664306639,-1.645970856533586,68.01000213623047,0.09014798675913949
8688,2019-10-07,66.81999969482422,67.58999633789061,66.56999969482422,66.65000152587889,1718600.0,-0.0010464896914776922,-5.181763536320254,0.1588768387202711,43.42105675932581,46.96439669694291,0.5067889829934984,0.8490017163103261,1.2450736578860528,1.666154596138341,5.571697960475832,1.019996643066392,0.4068572438931142,-0.6934997558593778,-2.7374303409991967,1.350430829280441,-1.7154650484292802,0.3284655367105245,2.8561646163940395,51.482048605552556,8.154353053641906,1.0219652925699065,10,-0.09499931335449219,-0.6149997711181641,1.2075004577636719,3.4650001525878906,8.370002746582031,0,0.11957494612781971,-1.0747680877309318,66.88999938964844,3.254888027884572,65.66000366210939,1.273064849875424,65.01999664306639,0.11957494612781971
8689,2019-10-08,65.27999877929689,66.33999633789061,64.88999938964844,66.02999877929689,1659400.0,-0.023047005725242653,1.1167914104963694,-4.4118122251140734,42.47786524267686,45.268755914811585,1.8616135813108343,2.207631507785365,2.4453255997913885,3.183458715695636,5.380603226741439,1.9300003051757812,0.21385253355697387,-2.0465007781982223,-4.191922360251226,0.09892080385478152,-3.119211569224717,-0.9737899871717275,4.273042254852271,43.24324577641402,-2.400620457746477,1.0727107910265004,10,1.4450016021728374,0.9250011444091655,2.6350021362304545,5.00500106811522,9.739997863769517,1,0.1464460437708468,-5.181763536320254,66.81999969482422,-1.0747680877309318,66.88999938964844,3.254888027884572,65.66000366210939,0.1464460437708468
8690,2019-10-09,65.69999694824219,66.27999877929689,65.48999786376953,65.88999938964844,1693500.0,0.006433795600475634,-1.590164344498133,0.2533365885416667,42.38517795357697,44.10505557772955,1.3079524236504199,1.7065872895806393,1.702796688262353,2.739941800048456,5.479248874759975,1.0,-0.09711514740105542,-1.5195026397705078,-3.768072351600395,0.7290670720593795,-2.6437874956854586,-0.39521778385555706,3.7323832743792593,53.562621552592915,7.382766514416787,1.1242848559149465,10,1.025003433227539,1.0200023651123047,2.162504196166992,4.585002899169922,9.900001525878906,2,0.14231364593337004,1.1167914104963694,65.27999877929689,-5.181763536320254,66.81999969482422,-1.0747680877309318,66.88999938964844,0.14231364593337004
8691,2019-10-10,66.73000335693361,67.16000366210939,65.83999633789061,65.83999633789061,1830600.0,0.0156774194297582,-1.9662851999485353,-4.684187279152093,49.841548124996336,44.666791025197924,0.27031688716400026,0.6193374690358979,0.3707302784930704,1.6936044214433679,5.668365012172902,1.4600067138672017,-0.3971809999111997,-0.43299636840818323,-2.6705623683070314,1.804569631490665,-1.5517793683576144,0.685786631541248,2.58412927039069,68.14837211142408,16.88754588224976,1.1187829999494245,10,-0.005002975463881398,-0.005002975463881398,1.1299972534179545,3.5549964904785014,10.359992980957017,3,0.1390678602196207,-1.590164344498133,65.69999694824219,1.1167914104963694,65.27999877929689,-5.181763536320254,66.81999969482422,0.1390678602196207
8692,2019-10-11,69.52999877929689,70.18000030517578,67.83999633789061,67.83999633789061,2683200.0,0.04196006715879097,-1.7692314637581414,1.89886417213147,57.17183793058593,45.4809682200272,-2.6062234973126266,-2.133303814147979,-2.438731479239962,-1.1243294741073981,5.878726209972419,3.4499969482421733,-0.48716358869909016,2.2674991607666186,-0.2052739540591233,4.7402722755923605,1.0311126033537477,3.5038857181794896,-6.009998321533217,87.71263868837922,33.83069998036207,1.2363865574128718,10,-2.6799983978271626,-2.6799983978271626,-1.734996795654311,0.7550010681152202,7.7600021362304545,4,0.10527829459711979,-1.9662851999485353,66.73000335693361,-1.590164344498133,65.69999694824219,1.1167914104963694,65.27999877929689,0.10527829459711979
8693,2019-10-14,68.72000122070311,68.95999908447266,68.05000305175781,68.95999908447266,1322900.0,-0.011649612725650793,6.583367771879073,-0.14201036512695173,53.302819083564515,45.74779152998489,-2.0546176064651007,-1.4105924161131185,-1.6561896020976263,-0.3247082433997406,6.202213252270894,1.4799957275390767,-0.4937985728893324,1.467001724243147,-0.9804510425937565,3.9144544910800505,0.24327534082469526,2.6907281076615988,-5.066800765991196,72.40077822695183,18.517229955708828,1.2237263834184502,10,-1.8700008392333842,-1.8700008392333842,-1.022499084472642,1.5649986267089986,6.639999389648452,0,0.10957506760096436,-1.7692314637581414,69.52999877929689,-1.9662851999485353,66.73000335693361,-1.590164344498133,65.69999694824219,0.10957506760096436
8694,2019-10-15,67.94000244140625,69.05000305175781,67.94000244140625,68.77999877929689,1998700.0,-0.011350389485468626,-1.6428701180744778,3.5000158947132705,51.614952839328055,47.19963378892869,-1.4366741317913068,-0.7045185294362284,-0.8362276231403314,0.49376313448698284,6.52534297790998,1.1100006103515625,-0.5222211937281145,0.7110027313232479,-1.6973680356333603,3.119373498279856,-0.4931826521550562,1.915188114801552,-4.1562659896850604,52.238876381098635,-2.3159698149885415,1.2041853834783043,10,-1.0900020599365234,-1.0900020599365234,-0.9275016784667969,2.3449974060058594,6.209999084472656,1,0.10671180069875108,6.583367771879073,68.72000122070311,-1.7692314637581414,69.52999877929689,-1.9662851999485353,66.73000335693361,0.10671180069875108
8695,2019-10-16,68.41000366210939,69.04000091552734,67.5,67.73000335693361,2191100.0,0.006917886426461184,-1.7017393573947113,-0.8095277020889963,54.59152784535575,48.5309059016322,-1.5368487724455946,-1.133393222611815,-1.3102713125376084,0.06344202626118545,6.788735324940642,1.5400009155273438,-0.6620174322245589,1.118003845214858,-1.3469221457869622,3.582929836216678,-0.11445915028605214,2.350466840715768,-4.498341933319111,59.216704491318964,1.5018367358808575,1.2324629955009083,10,-0.8750038146972798,-1.5600032806396626,-1.292503356933608,1.8749961853027202,3.799995422363267,2,0.09662319291203492,-1.6428701180744778,67.94000244140625,6.583367771879073,68.72000122070311,-1.7692314637581414,69.52999877929689,0.09662319291203492
8696,2019-10-17,69.87999725341797,70.08999633789061,68.66999816894531,68.90000152587889,1801800.0,0.02148799170614235,1.0285776566757703,1.4411695407779943,55.04702482256276,49.98375673355255,-2.620900558321793,-2.553972724558932,-2.7676317136032367,-1.3492983962815686,7.220120277902933,1.6799926757812216,-0.7151413933497963,2.4734973907470703,-0.24900375286384246,5.195998534357983,1.112246818941614,3.8347479625525267,-5.842968753099981,88.80585755238802,33.18738431190753,1.3612505718054597,10,-2.3449974060058594,-3.029996871948242,-2.7624969482421875,0.4050025939941406,2.7600021362304688,3,0.0818546285850541,-1.7017393573947113,68.41000366210939,-1.6428701180744778,67.94000244140625,6.583367771879073,68.72000122070311,0.0818546285850541
8697,2019-10-18,70.5199966430664,70.95999908447266,69.23999786376953,69.48000335693361,2305800.0,0.009158549152878503,-1.2631531395874116,1.0612222654729169,54.82041351619528,51.25035192876027,-3.0081765531779325,-3.055272214233497,-3.425986248061264,-1.91401004881115,7.421505058350965,1.720001220703125,-0.3253146338166317,2.925996780395508,-0.11036739298305065,5.962360953774066,1.4078146937062286,4.444178867084787,-6.3601087066512605,87.28316306842862,34.47055015841708,1.5181820866892808,10,-2.5949974060058594,-3.279996871948242,-3.292496681213379,-0.23499679565429688,3.7300033569335938,4,0.09316505966496225,1.0285776566757703,69.87999725341797,-1.7017393573947113,68.41000366210939,-1.6428701180744778,67.94000244140625,0.09316505966496225
8698,2019-10-21,71.47000122070312,72.08000183105469,71.05999755859375,71.12999725341797,1529700.0,0.013471421197665645,-3.2499880791544147,0.32692900215678955,60.92171154634397,53.299668184723274,-3.6087064323910596,-3.8846863680664967,-4.333716401552266,-2.7899429024688516,7.715871476723779,1.5600051879882812,0.016730648750382215,3.673001480102542,0.17991016225516887,7.166092797949915,1.9264558211788625,5.419547139026221,-7.038108838365673,86.68121470573537,31.86482548104553,1.746545658923683,10,-2.6850013732910156,-3.6700000762939453,-4.242501258850098,-1.1850013732910156,10.099998474121094,0,0.08143276333313265,-1.2631531395874116,70.5199966430664,1.0285776566757703,69.87999725341797,-1.7017393573947113,68.41000366210939,0.08143276333313265
8699,2019-10-22,72.4000015258789,72.76000213623047,71.29000091552734,71.69999694824219,1506600.0,0.013012456825121532,1.0704158003041,2.058812969819365,76.77795913124555,57.12108831557535,-3.8247339242906264,-4.685537931380196,-5.196868773104001,-3.6023483951321396,8.491216624788281,1.470001220703125,0.3304074241447381,4.368501663208008,0.31521805056458163,8.421785275851434,2.3418598568862876,6.395143469529728,-7.509222576618427,93.155884712063,31.506661640659573,2.026641806321713,10,-3.1000022888183594,-4.260000228881836,-4.91500186920166,-2.115001678466797,8.339996337890625,1,0.04088396439348996,-3.2499880791544147,71.47000122070312,-1.2631531395874116,70.5199966430664,1.0285776566757703,69.87999725341797,0.04088396439348996
8700,2019-10-23,72.06999969482422,72.75,71.8499984741211,72.4000015258789,1702400.0,-0.004558036244470709,-1.3376533301626934,-0.4714281043258384,73.79361203575789,59.7824287501044,-2.7894652860821907,-4.205725292598856,-4.942065656341725,-3.1642588308764914,9.250761347823893,0.9000015258789062,0.6459912369175242,3.806499862670904,-0.6161562259453177,8.229155951287133,1.595171818362786,6.017827906979022,-6.549682890606135,83.12954102427787,17.16549011275569,2.211328044308113,10,-1.9399986267089844,-3.9299983978271484,-4.302499771118164,-1.7849998474121094,8.569999694824219,2,0.02886085527767901,1.0704158003041,72.4000015258789,-3.2499880791544147,71.47000122070312,-1.2631531395874116,70.5199966430664,0.02886085527767901
8701,2019-10-24,72.12000274658203,72.95999908447266,70.80000305175781,72.61000061035156,1578400.0,0.0006938122931809954,2.6302612598172783,1.484833772599066,71.2774734228292,61.34972158257588,-2.2288828997176893,-4.057355664572015,-4.928969007840152,-3.1162823617727042,9.653799959526388,2.1599960327148438,1.136249056527987,3.5985027313232365,-1.0975579091771976,8.29456337182367,1.2504724110730194,5.946533051573454,-6.020511115802961,77.41946069222377,9.358424972250049,2.3480303202502153,10,-1.8900032043457031,-3.880002975463867,-4.00250244140625,-1.8350028991699219,7.079994201660156,3,0.0012478693075881342,-1.3376533301626934,72.06999969482422,1.0704158003041,72.4000015258789,-3.2499880791544147,71.47000122070312,0.0012478693075881342
8702,2019-10-25,73.1500015258789,73.94000244140625,71.4800033569336,71.8499984741211,1440700.0,0.01428173516459963,-1.4117717457159313,-2.6530790190735694,73.88679936247053,63.63683050245432,-3.007672042571741,-4.957167960966913,-5.784595122287925,-4.0298212144451355,10.64043321639469,2.4599990844726562,1.6747021762751757,4.384501266479489,-0.7437636748709338,9.512766207829905,1.820368795804285,6.948633737154694,-6.364459149730479,74.84073028384269,4.489132297517401,2.564132470675209,10,-2.4300003051757812,-4.420000076293945,-6.072500228881836,-2.865001678466797,4.959999084472656,4,-0.006972004451018976,2.6302612598172783,72.12000274658203,-1.3376533301626934,72.06999969482422,1.0704158003041,72.4000015258789,-0.006972004451018976
8703,2019-10-28,74.37000274658203,75.4000015258789,74.04000091552734,74.29000091552734,1980900.0,0.01667807512309505,-3.689642471916024,0.06153972557719169,85.15082657672666,67.36303869549863,-3.734678450472117,-6.064370158483143,-6.862420846841886,-5.1103961282677375,11.696592042762214,2.25,2.1039324978547285,5.3355022430419865,-0.37383558461070265,11.044840070694676,2.480833329215642,8.190171156868331,-6.725925162602664,77.60871476172233,3.6699579814799392,2.854668913826343,10,-2.920001983642578,-4.910001754760742,-7.292501449584961,-4.085002899169922,4.80999755859375,0,-0.0016135907240846237,-1.4117717457159313,73.1500015258789,2.6302612598172783,72.12000274658203,-1.3376533301626934,72.06999969482422,-0.0016135907240846237
8704,2019-10-29,73.9000015258789,74.76000213623047,73.80999755859375,74.12999725341797,2100300.0,-0.006319768768930478,-3.6341272794938595,-2.8748807934388707,81.58706647505011,70.36254298768688,-2.60420336818396,-5.40773748867656,-6.277919773602008,-4.524959534307726,12.473396197997822,0.9500045776367188,2.212993676405503,4.571001052856445,-1.5112848089422357,10.653286914655126,1.5298581219571048,7.612143983755786,-5.1700945900335995,67.39129353110057,-8.747966809018905,3.0411429308993414,10,-1.8650016784667969,-4.440000534057617,-6.9550018310546875,-3.615001678466797,6.4199981689453125,1,0.1037888770037354,-3.689642471916024,74.37000274658203,-1.4117717457159313,73.1500015258789,2.6302612598172783,72.12000274658203,0.1037888770037354
8705,2019-10-30,72.69999694824219,73.91999816894531,71.19999694824219,73.83000183105469,1834900.0,-0.016238221283615184,3.152681358617155,4.913155974258608,72.69959277023565,72.3239394263172,-0.8176525178130305,-3.7975690632064953,-4.967906380547646,-3.238797356896413,12.399678552110842,2.720001220703125,2.4461636065779544,2.9869964599609347,-2.9169618766488696,8.890954796570739,0.03501729165603251,5.938975628265837,-3.036276769792181,41.30422884210631,-34.365071057175385,2.9519791683049035,10,-0.37999725341796875,-3.2399959564208984,-5.807497024536133,-2.414997100830078,9.350006103515625,2,0.1105914890374935,-3.6341272794938595,73.9000015258789,-3.689642471916024,74.37000274658203,-1.4117717457159313,73.1500015258789,0.1105914890374935
8706,2019-10-31,71.83000183105469,72.69999694824219,71.12000274658203,72.31999969482422,1949300.0,-0.011966920958839666,1.528006152381301,0.43362455439127146,60.24956685171226,72.92717868581909,0.40011628356462836,-2.573581492729886,-4.054416730311857,-2.292097996624662,11.98759295813364,1.5799942016601562,2.7807797029482373,1.8085014343261747,-3.843157041110331,7.46015990976268,-1.017327803392078,4.6343306720444275,-1.363202263964638,16.588768387202578,-55.17950447638229,2.8258292377182523,10,1.2700004577636719,-2.3700008392333984,-5.00250244140625,-1.5450019836425781,10.739997863769531,3,0.12265066593364438,3.152681358617155,72.69999694824219,-3.6341272794938595,73.9000015258789,-3.689642471916024,74.37000274658203,0.12265066593364438
8707,2019-11-01,72.91999816894531,73.5,72.12000274658203,72.4000015258789,2353600.0,0.015174666714534046,-1.555564189690372,-1.0612222654729466,68.26085629670526,73.742639213637,-0.35049645936845764,-3.360981986354318,-5.117659643964288,-3.2811882550151523,12.26722931179031,1.6699981689453125,3.086207858842144,2.5969978332519474,-2.994308449454607,8.188304115958502,-0.1986553081013227,5.392650974605218,-1.7999954223632812,42.0559798070547,-28.408206239125988,2.7956531413532764,11,0.18000411987304688,-3.4599971771240234,-6.117498397827148,-2.634998321533203,9.959999084472656,4,0.08612176271243177,1.528006152381301,71.83000183105469,3.152681358617155,72.69999694824219,-3.6341272794938595,73.9000015258789,0.08612176271243177
8708,2019-11-04,74.80999755859375,74.94999694824219,73.5999984741211,73.6500015258789,1484500.0,0.02591880742055941,-1.1428510877923839,2.2307760024648973,77.2402648083455,73.79400651109256,-1.9186609430245625,-4.871461534816717,-6.8748957101429795,-5.080461219444516,13.06097278550705,2.029998779296875,3.3526360290063053,4.087497329711908,-1.5910491956559696,9.766043855079786,1.2482240670279623,6.9267705923958545,-3.6899948120117188,96.34465792173384,22.601230011079082,2.839273262683941,11,-1.7099952697753906,-5.349996566772461,-8.04499626159668,-4.524997711181641,9.020004272460938,0,0.044111791999099204,-1.555564189690372,72.91999816894531,1.528006152381301,71.83000183105469,3.152681358617155,72.69999694824219,0.044111791999099204
8709,2019-11-05,74.83999633789062,76.0,74.55000305175781,75.0,2867600.0,0.0004009996026717033,-2.9189623886506104,-0.1379346632202732,76.4173937683447,74.08553781471332,-1.7502002947514086,-4.372718449426046,-6.815467970493472,-5.021671856735821,13.371770394093495,1.4499969482421875,3.608265542858561,3.6394962310791072,-1.7099996636483041,8.988992125806519,0.9647482837154087,6.314244178442806,-3.120793762207029,76.22941977483893,0.6216718752221055,2.6747479473637052,11,-1.4399948120117188,-5.079996109008789,-7.964996337890625,-4.554996490478516,10.510002136230469,1,0.057990435324057676,-1.1428510877923839,74.80999755859375,-1.555564189690372,72.91999816894531,1.528006152381301,71.83000183105469,0.057990435324057676
8710,2019-11-06,75.05000305175781,75.27999877929688,73.61000061035156,74.97000122070312,2501300.0,0.0028060759506058908,5.1852553053208625,-0.5,73.69386089621167,74.35402531175582,-1.6685001978285783,-4.054190888463722,-6.9372444755098,-5.150348119916927,13.525094722777187,1.6699981689453125,3.702932809157332,3.382002639770505,-1.5623883828249632,8.326393662365973,0.909807128472778,5.854198151068232,-2.6458728881835896,80.5328384646773,6.322148091956478,2.4721955112977336,11,-1.4900016784667969,-5.290002822875977,-8.012502670288086,-4.765003204345703,9.739997863769531,2,0.0702198058464032,-2.9189623886506104,74.83999633789062,-1.1428510877923839,74.80999755859375,-1.555564189690372,72.91999816894531,0.0702198058464032
8711,2019-11-07,76.01000213623047,76.88999938964844,75.80000305175781,75.97000122070312,1818500.0,0.012791459632727875,-4.736864296183267,0.5,74.44345557563487,74.41587600210741,-2.2559068254673633,-4.514784248181883,-7.834079718854781,-6.0548624316996325,14.312670104087541,1.839996337890625,3.52059719304836,3.8780017852783146,-0.8523371914694025,8.608340762026032,1.512832296904449,6.24317127365218,-3.030532798828119,81.55140728039883,8.622751663653744,2.36516948837386,11,-2.0050010681152344,-5.805002212524414,-9.44000244140625,-5.725002288818359,9.779998779296875,3,0.07946323833410807,5.1852553053208625,75.05000305175781,-2.9189623886506104,74.83999633789062,-1.1428510877923839,74.80999755859375,0.07946323833410807
8712,2019-11-08,76.8499984741211,76.86000061035156,75.41000366210938,75.68000030517578,1984200.0,0.011051128986750092,1.4369646612299327,29.249284760633227,74.19062915731574,73.19807628883953,-2.8115262130392438,-5.036490058273884,-8.422218192062104,-6.817480023110079,15.038658380142971,1.4499969482421875,3.453377504262434,4.3519981384277315,-0.6552909022593383,9.359287179114801,1.8483536180841895,6.8556426587712735,-3.2399978637695312,98.78416703963342,26.455191810762244,2.5036445203435362,11,-2.8449974060058594,-5.959999084472656,-10.49499797821045,-6.564998626708984,9.510002136230469,4,0.0744307265357893,-4.736864296183267,76.01000213623047,5.1852553053208625,75.05000305175781,-2.9189623886506104,74.83999633789062,0.0744307265357893
8713,2019-11-11,76.25,76.94999694824219,75.6500015258789,76.5,2602300.0,-0.007807397345923728,1.260873603481676,-0.2136755480783025,67.84058455722999,71.67068940908173,-2.1420666122879624,-4.05114251081207,-7.577299186827503,-6.155100850963947,15.815143240957367,1.2999954223632812,3.4575844219329355,3.375499725341797,-1.5676648669956705,8.318664317679264,0.9039174291730632,5.847082021510531,-2.0495996093749937,79.04198455845402,8.961338829595533,2.4715822961687324,11,-2.2150001525878906,-5.3300018310546875,-9.894999504089355,-5.965000152587891,10.760002136230469,0,0.0869507836513832,1.4369646612299327,76.8499984741211,-4.736864296183267,76.01000213623047,5.1852553053208625,75.05000305175781,0.0869507836513832
8714,2019-11-12,75.19000244140625,76.19000244140625,74.9800033569336,76.19000244140625,2184200.0,-0.013901607325819687,1.4199981689453125,4.0,63.54168253364848,70.65314382723872,-0.983236794130292,-2.5509316400053024,-6.265463866585179,-5.024681075220258,16.554621123430753,1.2699966430664062,3.301620139884591,1.9530021667480497,-2.50616505089549,6.412169384391589,-0.27658144207372004,4.1825857755698195,-0.43968273925780466,47.30549591118827,-20.251918855853468,2.229583608821773,11,-1.1550025939941406,-4.2700042724609375,-8.72500228881836,-4.905002593994141,13.449996948242188,1,0.11490888561124035,1.260873603481676,76.25,1.4369646612299327,76.8499984741211,-4.736864296183267,76.01000213623047,0.11490888561124035
8715,2019-11-13,75.0199966430664,75.41999816894531,74.19000244140625,74.7300033569336,1591200.0,-0.0022610159970711807,1.2568804770837416,-0.2899932861328125,62.457019108881425,70.89841630025751,-0.5023590556913007,-1.9608656912760125,-5.8636147822743965,-4.7834089993590965,17.394379401705635,1.2299957275390625,2.8729341438343,1.4524967193603544,-2.4447194989325,5.349712937653209,-0.4961113897860798,3.4011048285067886,1.9300003051757812,30.072313535567975,-34.7406800975364,1.9486081091464282,11,-0.4849967956542969,-3.799999237060547,-8.554996490478516,-4.959995269775391,12.710006713867188,2,0.1376966448052943,1.4199981689453125,75.19000244140625,1.260873603481676,76.25,1.4369646612299327,76.8499984741211,0.1376966448052943
8716,2019-11-14,75.5999984741211,75.98999786376953,74.87000274658203,74.91999816894531,1803100.0,0.00773129641439807,-1.8718149361764562,2.344882925545909,60.947258327560725,70.0857943036859,-0.5490910361540244,-2.20333345466517,-6.259249003726126,-5.270803811357908,17.92173878578672,1.1199951171875,2.536687174180827,1.7464984893798885,-1.8383189518622203,5.331315930621997,-0.04591023124116589,3.538907210000943,1.2947985839843739,51.0869144566257,-11.94302575810378,1.792408720621054,11,-0.3250007629394531,-4.2050018310546875,-8.877498626708984,-5.644996643066406,12.040000915527344,3,0.12156088130811415,1.2568804770837416,75.0199966430664,1.4199981689453125,75.19000244140625,1.260873603481676,76.25,0.12156088130811415
8717,2019-11-15,77.08999633789062,77.11000061035156,75.91000366210938,75.93000030517578,2206700.0,0.01970896684977541,-1.0000127157707346,1.7058757531218796,61.86733773388324,68.37769129541232,-1.5481763356322205,-3.347515232075523,-7.562784347205536,-6.686532736698268,18.2868431207844,1.5100021362304688,2.4685579794262935,2.907996368408206,-0.5937707262216492,6.409763463038061,1.1571128210932784,4.6588799157231335,-2.899993896484375,99.31492174640086,36.55402473721843,1.7508835473149278,11,-1.7299957275390625,-4.784996032714844,-10.364995956420898,-7.139995574951172,10.840003967285156,4,0.1128551691649331,-1.8718149361764562,75.5999984741211,1.2568804770837416,75.0199966430664,1.4199981689453125,75.19000244140625,0.1128551691649331
8718,2019-11-18,77.29000091552734,77.69000244140625,76.30000305175781,76.66000366210938,2561900.0,0.002594429720298441,-1.0592606825772688,0.543102937984649,65.14744705105898,67.12547499349168,-1.5191522826140158,-3.2560851126033867,-7.662680802743921,-6.815620554427454,18.32761825922207,1.3899993896484375,2.7244545400072298,2.8170009613037053,-0.7030882592687107,6.337090181876121,1.0569563510174902,4.57704557158992,-3.0415985107421903,88.57138497488839,25.305802108729416,1.7600446102862113,11,-1.6399993896484375,-4.694999694824219,-10.440000534057617,-7.459999084472656,10.55999755859375,0,0.1173502340197552,-1.0000127157707346,77.08999633789062,-1.8718149361764562,75.5999984741211,1.2568804770837416,75.0199966430664,0.1173502340197552
8719,2019-11-19,75.36000061035156,76.61000061035156,74.80000305175781,76.41999816894531,2322800.0,-0.02497089251279916,1.5138812359598186,-1.6825431425976385,61.157735195964094,65.73257213790862,0.550230349048519,-1.152023855375063,-5.646487403228676,-4.84532502751199,17.834201535296017,2.4899978637695312,2.763061149483832,0.7390007019043026,-2.660960645393075,4.13896204920168,-0.9609799717443792,2.4389813755529843,-0.9739342041015675,33.428519112723215,-31.267734202329656,1.6999806736486858,11,0.5800018310546875,-2.7649993896484375,-8.510000228881836,-5.724998474121094,11.650001525878906,1,0.15459131411257765,-1.0592606825772688,77.29000091552734,-1.0000127157707346,77.08999633789062,-1.8718149361764562,75.5999984741211,0.15459131411257765
8720,2019-11-20,74.1500015258789,75.33999633789062,73.80000305175781,74.91999816894531,2188500.0,-0.016056250990879706,-1.0952380952380953,0.7264136005067081,59.46166105456136,64.06792830223378,1.8094181690637754,0.23377956343043138,-4.324537647871864,-3.644768974720037,17.13605067722048,1.55999755859375,2.470614127956395,-0.5749984741210881,-3.7673138697785333,2.617316921536357,-2.1711561719498036,1.0211592237076275,3.5400009155273438,8.997391491948928,-59.23189623406637,1.5961576978287224,11,1.595001220703125,-1.5550003051757812,-7.30000114440918,-5.885002136230469,13.419998168945312,2,0.19541466710169142,1.5138812359598186,75.36000061035156,-1.0592606825772688,77.29000091552734,-1.0000127157707346,77.08999633789062,0.19541466710169142
8721,2019-11-21,72.20999908447266,74.5,72.02999877929688,74.31999969482422,3390300.0,-0.02616321512453612,1.0,2.7402724795640325,47.292148595604516,61.079208239821426,3.5243242947820903,2.298726928415789,-2.2934642492859467,-1.7129723899635394,16.919821234849703,2.470001220703125,2.144094397079712,-2.519500732421875,-5.696572620950235,0.657571156106485,-4.108036676686055,-0.930964788157695,5.402203369140622,3.1802153482829834,-65.53594616205014,1.5885359442641782,11,2.6500015258789062,0.970001220703125,-5.017498970031738,-3.9449996948242188,15.590003967285156,3,0.21492874213037094,-1.0952380952380953,74.1500015258789,1.5138812359598186,75.36000061035156,-1.0592606825772688,77.29000091552734,0.21492874213037094
8722,2019-11-22,72.63999938964844,72.80000305175781,71.88999938964844,72.29000091552734,2405200.0,0.005954858200077684,1.7164053336977192,-0.16587600610351386,40.68671045651903,58.0621111175202,2.720413886813688,1.927377122116411,-2.615203145400926,-2.1540306167841976,16.329320744760505,0.910003662109375,1.875586096504449,-2.064000320434573,-5.302052839541787,1.1740521986726407,-3.68302657998818,-0.44497406088096625,4.748914916992192,12.931027678902632,-50.1302558802846,1.6190262595536054,11,2.1500015258789062,0.8250007629394531,-5.4474992752075195,-4.375,14.669998168945312,4,0.2064977990919088,1.0,72.20999908447266,-1.0952380952380953,74.1500015258789,1.5138812359598186,75.36000061035156,0.2064977990919088
8723,2019-11-25,74.25,74.48999786376953,72.13999938964844,73.25,4212800.0,0.022164105504948406,2.175682781231635,2.8571553133514986,47.77023489058201,56.309728046068365,0.8905268529923234,0.3245659089241144,-4.1401679236534505,-3.7645619348439823,15.197303164361923,2.3499984741210938,1.5373187126566137,-0.44799957275390057,-3.689101279062612,2.793102133554811,-2.0685504259082563,1.1725512804004552,2.8089794116210953,50.0,-10.9248622883594,1.6205508531543547,11,0.5400009155273438,-0.00499725341796875,-6.6675004959106445,-5.9850006103515625,12.930000305175781,0,0.18424242835253568,1.7164053336977192,72.63999938964844,1.0,72.20999908447266,-1.0952380952380953,74.1500015258789,0.18424242835253568
8724,2019-11-26,81.56999969482422,83.62999725341797,77.04000091552734,77.19999694824219,13915500.0,0.09858585447574697,-1.810236088540116,4.370002746582031,66.02752057854354,56.70645043158638,-6.067343091014365,-6.7367510843157845,-11.272522737308662,-11.044288680205383,15.062189677647819,9.379997253417969,1.307119613558669,6.488500213623041,2.050775393880258,10.926225033365824,4.26963780375165,8.707362623494433,-9.680000305175781,82.45316922117125,23.016814205993498,2.2188624098713907,11,-3.8100013732910156,-4.354999542236328,-13.277499198913574,-13.305000305175781,6.340003967285156,1,0.0769890744488424,2.175682781231635,74.25,1.7164053336977192,72.63999938964844,1.0,72.20999908447266,0.0769890744488424
8725,2019-11-27,80.73999786376953,82.4800033569336,80.11000061035156,82.29000091552734,6039500.0,-0.010175332035796902,1.4559512985729532,-0.3546915509309776,61.702113201905945,56.790323195402515,-4.850738402812354,-5.558516921381255,-10.219709836342915,-10.176196069831875,16.295465723558387,2.3700027465820312,1.195965020874155,5.256498336791992,0.30072283574227754,10.212273837841707,2.778610586267135,7.7343860873168495,-8.615198516845709,75.38330565998498,17.970046011646716,2.4778877505248587,11,-2.979999542236328,-3.5249977111816406,-12.019997596740723,-12.474998474121094,7.670005798339844,2,0.0776567307202578,-1.810236088540116,81.56999969482422,2.175682781231635,74.25,1.7164053336977192,72.63999938964844,0.0776567307202578
8726,2019-11-29,80.63999938964844,81.44000244140625,79.51000213623047,80.2699966430664,2962500.0,-0.0012385246069713807,-1.0423372691492583,-0.23871097941544187,59.732920371806436,56.55316571072732,-4.426081783305662,-5.022141920649574,-9.90765291975788,-10.039419293063588,17.539426400373227,1.9300003051757812,1.2169526291917236,4.715999984741217,-0.43476427025943565,9.866764239741869,2.1406178572408976,7.291382112241536,-8.285096084594727,74.53152974587093,21.428097887467246,2.5753821275003235,11,-2.8800010681152344,-3.424999237060547,-11.504998207092285,-12.375,8.010002136230469,4,0.08593750443486936,1.4559512985729532,80.73999786376953,-1.810236088540116,81.56999969482422,2.175682781231635,74.25,0.08593750443486936
8727,2019-12-02,79.19999694824219,81.0,78.36000061035156,81.0,4329800.0,-0.017857173267676107,1.9333276819395584,-4.864837000226818,57.26242020319495,55.67705161652021,-2.9673483771125575,-3.2543888638187894,-8.241517718897825,-8.599698918167192,18.34163765973786,2.6399993896484375,1.2460831894715483,2.9619976043701115,-2.183373052733998,8.107368261474221,0.3893122758180567,5.534682932922166,-6.619591764221198,61.44472472754292,11.142238241315042,2.572685328552052,12,-1.4399986267089844,-1.8249969482421875,-9.964997291564941,-10.93499755859375,10.170005798339844,0,0.10858593983451525,-1.0423372691492583,80.63999938964844,1.4559512985729532,80.73999786376953,-1.810236088540116,81.56999969482422,0.10858593983451525
8728,2019-12-03,78.11000061035156,78.18000030517578,77.05000305175781,77.5,4215500.0,-0.013762580554175341,2.0133260091145835,-0.33888865341414826,57.177965841037114,55.234855021528325,-1.9543204814041673,-2.007409346934466,-6.9540246023792065,-7.532612224007835,18.4353425736855,2.149993896484375,1.2462756530901515,1.7070011138916072,-3.457170696839384,6.8711729246225985,-0.8750847914738813,4.289087019257096,-5.308603584942631,16.236726698496348,-33.02197734733203,2.5820859053654934,12,-0.3500022888183594,-0.7350006103515625,-8.38499927520752,-10.119998931884766,12.540000915527344,1,0.11778257427158367,1.9333276819395584,79.19999694824219,-1.0423372691492583,80.63999938964844,1.4559512985729532,80.73999786376953,0.11778257427158367
8729,2019-12-04,79.18000030517578,79.5999984741211,78.30000305175781,78.6500015258789,3112700.0,0.013698626122945035,-1.1138210373531492,0.8688495885133952,59.792849779272046,55.2716537687184,-2.7105075092908066,-2.8834307693308716,-7.819693301648897,-8.631188221932888,18.290247539291194,1.4899978637695312,1.1478859005093511,2.5600006103515653,-2.6916288656384637,7.811630086341594,-0.06581412764344918,5.18581534834658,-6.162031275206672,39.2264665507973,-11.944510701224168,2.6258147379950145,12,-1.4200019836425781,-1.8050003051757812,-8.72499942779541,-10.459999084472656,12.080001831054702,2,0.10103561466489497,2.0133260091145835,78.11000061035156,1.9333276819395584,79.19999694824219,-1.0423372691492583,80.63999938964844,0.10103561466489497
8730,2019-12-05,80.31999969482422,80.37000274658203,78.88999938964844,78.91000366210938,3006400.0,0.014397567381341903,-1.0413774959880036,2.660376000460644,60.82568935769606,56.7753805200619,-3.222089333356223,-3.8033727330503098,-8.728875362187296,-9.781928619547074,18.703843946948894,1.4800033569335938,1.019062759078821,3.436500167846674,-2.008722268033864,8.881722603727212,0.713888949906405,6.159111385786943,-7.089790100386139,74.4874054146116,22.34305644221442,2.7226112179402677,12,-2.5600013732910156,-2.9449996948242188,-9.57249927520752,-11.599998474121094,10.150001525878906,3,0.09449706170472316,-1.1138210373531492,79.18000030517578,2.0133260091145835,78.11000061035156,1.9333276819395584,79.19999694824219,0.09449706170472316
8731,2019-12-06,82.05000305175781,82.48999786376953,81.22000122070312,81.2300033569336,3699000.0,0.02153888649784297,-2.0237872498887386,0.5815617035782502,61.25227947112116,59.06044374390659,-3.810182020964845,-5.3309961400523775,-10.188047784271333,-11.503940285451336,18.74963849829489,2.1699981689453125,1.134631409658823,4.864503479003901,-1.0283165136736727,10.757323471681474,1.918093482665114,7.810913475342687,-8.61179770414013,91.91185235985532,43.84502834885549,2.946409996338788,12,-4.165004730224609,-4.6750030517578125,-11.160002708435059,-13.330001831054688,6.8699951171875,4,0.07751371570747678,-1.0413774959880036,80.31999969482422,-1.1138210373531492,79.18000030517578,2.0133260091145835,78.11000061035156,0.07751371570747678
8732,2019-12-09,82.56999969482422,83.6500015258789,81.47000122070312,81.7300033569336,2790500.0,0.006337557875998989,-2.205881362968282,1.0243861591566725,61.806794801366195,60.620061511771496,-3.099414726976221,-5.6923419976807565,-10.467818736814337,-12.006613049074971,19.09318751449774,2.1800003051757812,1.4109163131279132,5.098500061035153,-1.2623947012998258,11.459394823370133,1.9180526798676567,8.27894744220265,-8.92795850909053,83.63633210993267,39.012074209121934,3.180447381167493,12,-2.2249984741210938,-4.799999237060547,-11.289998054504395,-13.849998474121094,6.379997253417969,0,0.07363451439416435,-2.0237872498887386,82.05000305175781,-1.0413774959880036,80.31999969482422,-1.1138210373531492,79.18000030517578,0.07363451439416435
8733,2019-12-10,82.87999725341797,83.37000274658203,82.29000091552734,82.55000305175781,2102500.0,0.0037543606605243696,-1.5411853407652745,0.3928519527702089,68.12921267509628,60.853582855832904,-2.298189028293436,-5.776324448966918,-10.552246815368974,-12.31119969534359,19.423031019662563,1.0800018310546875,2.090463682488462,5.076997756958008,-1.693707054527522,11.847702568443538,1.691645351215243,8.462350162700773,-8.837637654078478,85.60739267150099,37.93247925624807,3.3853524057427635,12,-2.5299949645996094,-5.109996795654297,-11.599995613098145,-14.159996032714844,7.060005187988281,1,0.07830605342951324,-2.205881362968282,82.56999969482422,-2.0237872498887386,82.05000305175781,-1.0413774959880036,80.31999969482422,0.07830605342951324
8734,2019-12-11,83.83000183105469,84.05999755859375,82.0199966430664,82.58000183105469,2319700.0,0.011462410824314206,1.385977905876894,3.7879453448315723,73.63280937133874,62.17921576354766,-3.233987211213659,-6.3725789512564575,-11.22939899779756,-13.266021640856422,20.196790195932202,2.0400009155273438,2.9365779217150845,5.5950023651123075,-1.5650642527655947,12.75506898299021,2.0149690561733564,9.175035674051259,-9.40333655465362,95.55133831728257,41.20835468757613,3.580033308938949,12,-3.2750015258789062,-5.855003356933594,-12.550000190734863,-15.110000610351562,6.4099960327148295,2,0.081355118046744,-1.5411853407652745,82.87999725341797,-2.205881362968282,82.56999969482422,-2.0237872498887386,82.05000305175781,0.081355118046744
8735,2019-12-12,85.3499984741211,85.55000305175781,83.5,83.91000366210938,2904900.0,0.018131893234712093,1.2282593822691594,1.151995849609375,82.75174723044577,64.73686319228537,-4.505038934364876,-7.461555437752708,-12.356863565371071,-14.794979325643908,21.54877386197044,2.0500030517578125,3.688794002846592,6.598498916625971,-1.0581824066977958,14.255180239949738,2.7701582549640875,10.426839578287854,-10.345333260788465,95.38095858984886,33.13833360411614,3.8283406616618856,12,-4.049995422363281,-6.629997253417969,-13.769997596740723,-16.329998016357422,3.9199981689453125,3,0.06924433236986349,1.385977905876894,83.83000183105469,-1.5411853407652745,82.87999725341797,-2.205881362968282,82.56999969482422,0.06924433236986349
8736,2019-12-13,84.79000091552734,85.61000061035156,83.95999908447266,85.5,2645500.0,-0.006561190024667041,2.5483892138444753,-0.4930566961423735,80.08916455652196,67.27316812043281,-3.681617794980866,-6.511618904198599,-11.423380486558358,-14.268845767932177,22.74106559897496,1.6500015258789062,3.4798841077253257,5.579001235961911,-2.378469726225177,13.536472198149,1.6002657548683743,9.557736717055448,-8.941708675120694,80.1932411663024,11.229177542959377,3.9787354810935436,12,-3.4599990844726562,-6.040000915527344,-13.130000114440918,-15.770000457763672,5.029998779296875,4,0.06698903460131489,1.2282593822691594,85.3499984741211,1.385977905876894,83.83000183105469,-1.5411853407652745,82.87999725341797,0.06698903460131489
8737,2019-12-16,85.79000091552734,86.86000061035156,85.01000213623047,85.08000183105469,3643200.0,0.011793843486288536,-3.3529454003644164,-1.0,79.46885682567998,69.74993378539313,-4.077290549003322,-7.195325541001495,-12.070226921830425,-15.28462454951459,23.64356716875308,2.0699996948242188,3.4732883928632106,6.144001007080078,-2.26372079019265,14.551722804352806,1.940140108443714,10.347861905716442,-8.96553783812621,77.8925864099157,6.25996126136441,4.203860898636363,12,-3.2099990844726562,-6.415000915527344,-13.6850004196167,-16.325000762939453,3.6500015258789062,0,0.036484406341245945,2.5483892138444753,84.79000091552734,1.2282593822691594,85.3499984741211,1.385977905876894,83.83000183105469,0.036484406341245945
8738,2019-12-17,86.36000061035156,86.4800033569336,84.55000305175781,85.75,1967000.0,0.006644127389454857,3.541144580476071,0.8591568970890061,68.66719828644791,70.73597250841267,-3.7481131901975004,-7.432027346035824,-12.270911699555086,-15.878106360813817,24.288262414850436,1.9300003051757812,3.5635700525632075,6.260500717163083,-2.5794839469569695,15.100485381283136,1.8405083851030497,10.680493049223116,-8.331273028996378,89.66942995543744,18.60390839699643,4.419992332060028,12,-3.4850006103515625,-6.9850006103515625,-13.912500381469727,-16.895000457763672,1.44000244140625,1,0.029990693834943905,-3.3529454003644164,85.79000091552734,2.5483892138444753,84.79000091552734,1.2282593822691594,85.3499984741211,0.029990693834943905
8739,2019-12-18,87.01000213623047,87.76000213623047,86.51000213623047,86.68000030517578,3172700.0,0.007526650315945016,-2.731353481063108,0.5409860669885184,74.7826375402579,72.28674452869733,-3.543234508792267,-7.551667276328999,-12.486784332251673,-16.545653574416548,25.900856010489946,1.4000015258789062,3.861593298549863,6.32800216674805,-2.729665397724318,15.385669731220418,1.7991683845118587,10.85683594898424,-7.921521791395719,82.39437502574472,11.3844791203788,4.528833782236185,12,-2.520000457763672,-7.185001373291016,-14.532503128051758,-17.515003204345703,1.8799972534179688,2,0.03367429299206681,3.541144580476071,86.36000061035156,-3.3529454003644164,85.79000091552734,2.5483892138444753,84.79000091552734,0.03367429299206681
8740,2019-12-19,88.63999938964844,88.83999633789062,87.05000305175781,87.62000274658203,3244900.0,0.018733446884254823,1.5211341009343384,3.09088176816017,78.20875928117938,74.17079784092601,-4.323599578979781,-8.474966412586653,-13.668301052486385,-18.174316023465366,28.18640414981345,1.8299942016601562,4.336658943576623,7.233499526977539,-1.941536653245123,16.4085357072002,2.645981436866208,11.82101761708887,-8.337505994018287,95.90169957366044,24.290610314735687,4.587518090111335,12,-3.4850006103515625,-8.275001525878906,-16.162500381469727,-18.92500114440918,-0.5199966430664062,3,0.01805052442619859,-2.731353481063108,87.01000213623047,3.541144580476071,86.36000061035156,-3.3529454003644164,85.79000091552734,0.01805052442619859
8741,2019-12-20,87.7300033569336,89.5,87.55000305175781,89.20999908447266,3650200.0,-0.01026620080077656,-1.1195661187865922,-1.450980978809661,81.24547615574265,76.33065132474562,-2.819684514919345,-6.685398155148306,-12.344357288264618,-17.260758638329975,30.8540612387121,1.9499969482421875,4.6929636392173535,5.547503280639646,-2.9530064943224232,14.048013055601714,1.2972483931586112,9.79775816812068,-6.061509490541766,64.24247001414906,-8.297083552382702,4.2502548874810335,12,-1.9700050354003906,-7.035003662109375,-14.85250473022461,-18.015005111694336,-0.6300048828125,4,0.017553781228837773,1.5211341009343384,88.63999938964844,-2.731353481063108,87.01000213623047,3.541144580476071,86.36000061035156,0.017553781228837773
8742,2019-12-23,87.63999938964844,88.31999969482422,87.25,88.16999816894531,1822200.0,-0.0010259200255466894,1.5783068296718448,0.3581083170950481,87.66799753929291,78.50162742076746,-2.1622538824059063,-5.706592997841241,-11.92318276943874,-17.0357918491936,33.543284095461544,1.0699996948242188,4.978136801467556,4.707499313354489,-2.841688791659621,12.2566874183686,0.9329052608474342,8.482093365861544,-4.561834419207145,62.424206927802764,-16.525221504972997,3.7745940525070534,12,-1.8800010681152344,-6.944999694824219,-14.305002212524414,-17.410001754760742,-2.9499969482421875,0,0.024874490191213683,-1.1195661187865922,87.7300033569336,1.5211341009343384,88.63999938964844,-2.731353481063108,87.01000213623047,0.024874490191213683
8743,2019-12-24,87.93000030517578,88.51000213623047,87.43000030517578,88.01000213623047,741800.0,0.0033090017976609154,1.0,0.1509471987101975,86.85763942451074,79.97105298223103,-1.855728540428288,-5.18501254199839,-11.84570264069751,-17.191924925247235,36.349203649732786,1.0800018310546875,5.166993476911372,4.313500213623044,-2.350396631294174,10.977397058540262,0.9815517911644349,7.645448636081653,-3.6959050294139217,47.49161148747783,-34.97544984336513,3.3319484224586073,12,-1.4300003051757812,-7.2350006103515625,-14.09749984741211,-17.614999771118164,-2.6699981689453125,1,0.01717277528704364,1.5783068296718448,87.63999938964844,-1.1195661187865922,87.7300033569336,1.5211341009343384,88.63999938964844,0.01717277528704364
8744,2019-12-26,87.8499984741211,88.19999694824219,87.31999969482422,87.98999786376953,1342700.0,-0.0009098354461165581,2.142861035422343,1.7499523173755485,84.82886438448205,80.20184377712394,-1.2801429198494674,-4.859557949187575,-11.366427191466869,-16.938999933016518,36.63652741807206,0.8799972534179688,5.328963546423651,3.9194984436035156,-2.9276777082136647,10.766674595420696,0.4959103676949326,7.343086519512099,-2.6680403479963672,32.65291505514969,-48.724051934959874,3.4235880759085875,12,-1.1199989318847656,-7.154998779296875,-13.727497100830078,-17.244997024536133,-1.1599960327148438,3,-0.0005690998660404789,1.0,87.93000030517578,1.5783068296718448,87.63999938964844,-1.1195661187865922,87.7300033569336,-0.0005690998660404789
8745,2019-12-27,87.01000213623047,88.12999725341797,86.94999694824219,88.0,1309600.0,-0.009561711468191625,-1.1261108934573272,7.071444141689374,75.0000192273231,79.63638318499073,-0.20105519597376542,-3.716279525069126,-10.14383777143351,-15.954118134615157,36.85541909460562,1.1800003051757812,5.337501080354912,2.7660018920898466,-4.040133612705958,9.572137396885651,-0.6370658603080557,6.169069644487749,-1.0507964728081873,2.353141810827145,-74.48188833497485,3.4030677523979027,12,0.0149993896484375,-6.31500244140625,-12.742500305175781,-16.405000686645508,2.4899978637695312,4,0.021606679775441062,2.142861035422343,87.8499984741211,1.0,87.93000030517578,1.5783068296718448,87.63999938964844,0.021606679775441062
8746,2019-12-30,87.56999969482422,87.95999908447266,86.51000213623047,87.08999633789062,1520500.0,0.006436013617342251,1.3015785553826498,-0.48485292191028123,75.10042314067819,79.15100166443497,-0.36346137028621683,-3.932078672456356,-10.354236324186061,-16.36466267399973,37.25567414538998,1.4499969482421875,5.174275442588765,2.979499435424799,-3.7593703338760065,9.718369204725605,-0.38993544922560375,6.348934320075202,1.9300003051757812,52.9998779296875,-22.025766596226433,3.3694348846504005,12,-0.5449981689453125,-6.875,-13.39999771118164,-16.964998245239258,1.0699996948242188,0,0.006280724605167709,-1.1261108934573272,87.01000213623047,2.142861035422343,87.8499984741211,1.0,87.93000030517578,0.006280724605167709
8747,2019-12-31,87.80000305175781,88.18000030517578,86.94999694824219,87.25,1735200.0,0.002626508595810595,-1.1391192431700876,1.1458316776603354,74.89882169065268,79.84340426490216,-0.3110747116199377,-3.6730769012824283,-10.24539229182804,-16.461518928413824,38.20647340754579,1.2300033569335938,4.692524287895651,2.7795024871826115,-3.598982968647448,9.157987943012671,-0.4097402407324182,5.968745215097641,1.6401969909667997,64.50004577636719,-8.807570028067005,3.189242727915026,12,0.20499801635742188,-7.105003356933594,-13.78000259399414,-17.19500160217285,-0.7800064086914062,1,-0.007972717008040031,1.3015785553826498,87.56999969482422,-1.1261108934573272,87.01000213623047,2.142861035422343,87.8499984741211,-0.007972717008040031
8748,2020-01-02,87.30999755859375,88.44000244140625,86.95999908447266,88.38999938964844,2447500.0,-0.005580927974173422,1.5084633985491316,-1.9636287973366624,68.47131849245727,79.14214659292432,0.3663890755994146,-2.5913511100588096,-9.445873189499622,-15.815114825838734,39.78497893021371,1.4800033569335938,4.299230024147391,1.8294971466064425,-3.724238515081254,7.383232808294139,-0.9473706842374128,4.606364977450298,2.071598526000983,41.45053346457471,-27.84364810184757,2.7768678308438512,1,0.6950035095214844,-6.489997863769531,-13.182497024536133,-16.70499610900879,1.3899993896484375,3,-0.030007962323320703,-1.1391192431700876,87.80000305175781,1.3015785553826498,87.56999969482422,-1.1261108934573272,87.01000213623047,-0.030007962323320703
8749,2020-01-03,87.18000030517578,87.63999938964844,85.91000366210938,86.06999969482422,1713600.0,-0.0014889160125187706,-1.4195868368261557,-1.0277766004040747,61.39478274749455,77.27392697807045,0.5845032657554157,-1.9302487509428659,-9.031472682689241,-15.521500217271154,40.82759507742253,1.7299957275390625,3.8625771160523072,1.2994998931884822,-3.435607560503655,6.03460734688062,-1.0680538336575864,3.667053620034551,2.144163900451673,50.19751999324512,-15.14430774333681,2.3675537268460682,1,0.5250015258789062,-3.9099998474121094,-12.662498474121094,-16.57499885559082,2.7099990844726562,4,-0.02202337878210958,1.5084633985491316,87.30999755859375,-1.1391192431700876,87.80000305175781,1.3015785553826498,87.56999969482422,-0.02202337878210958
8750,2020-01-06,87.91000366210938,87.91999816894531,86.25,86.47000122070312,2270100.0,0.008373518632463828,1.2876821136681926,1.297298783421541,69.02439637101538,75.91602922421188,-0.2904875004383598,-2.1739315174672527,-9.45208773146031,-16.151117992646903,41.766186779820146,1.6699981689453125,3.8186108981202125,1.6500030517578068,-2.3715234860023457,5.671529589517959,-0.36076021712226236,3.660766320637876,1.277594121777355,79.05142154083688,14.944265353106303,2.0107632688800736,1,-0.7000007629394531,-4.635002136230469,-10.422504425048828,-14.335004806518555,3.0199966430664062,0,-0.013877842906164783,-1.4195868368261557,87.18000030517578,1.5084633985491316,87.30999755859375,-1.1391192431700876,87.80000305175781,-0.013877842906164783
8751,2020-01-07,88.41000366210938,89.20999908447266,87.45999908447266,87.79000091552734,2040900.0,0.005687634844400602,-1.7343613096266979,0.43055673292925867,67.01299473373925,73.6210289124837,-0.7642552082810283,-2.29045886598594,-9.632122457354825,-16.47782772362237,42.40130374971549,1.75,3.650057470905125,1.83200302124024,-1.7719761491268429,5.435982191607323,0.03001343605669149,3.6339926064237886,-2.5,75.75768084580048,12.840984611975685,1.8019895851835426,1,-0.8500022888183594,-5.135002136230469,-10.922504425048828,-14.835004806518555,1.9899978637695312,1,0.012328880135062947,1.2876821136681926,87.91000366210938,-1.4195868368261557,87.18000030517578,1.5084633985491316,87.30999755859375,0.012328880135062947
8752,2020-01-08,88.6500015258789,89.37000274658203,87.86000061035156,88.20999908447266,2047000.0,0.002714600767202535,-1.649127973123101,0.7096782132529379,65.53595700211491,71.25195308777303,-0.9453290990043115,-2.162474611558892,-9.57597427943169,-16.49284031872608,42.83735756106758,1.5100021362304688,3.247934958599771,1.768000793457034,-1.4134241705552881,4.949425757469356,0.1772883114508801,3.358713275463188,-2.673997955322264,79.19071065844338,18.84600133010285,1.5907124820061607,1,-1.0099983215332031,-5.375,-11.16250228881836,-15.075002670288086,1.55999755859375,2,-0.00011282725390082682,-1.7343613096266979,88.41000366210938,1.2876821136681926,87.91000366210938,-1.4195868368261557,87.18000030517578,-0.00011282725390082682
8753,2020-01-09,89.37000274658203,89.48999786376953,88.43000030517578,89.43000030517578,2225700.0,0.008121841041287992,10.77822990844354,-0.13635733111388543,65.86021395112266,69.14432526184422,-1.6087635268161335,-2.4994808237844097,-10.02468739459809,-17.00613453315367,43.3101478211395,1.05999755859375,2.8831260150471536,2.163501739501953,-0.5950284343114873,4.922031913315394,0.7842366525952258,3.5427668264086805,-3.258239208984378,96.64817565537246,37.47772573301312,1.3792650869067224,1,-1.6700019836425781,-6.095001220703125,-11.80250358581543,-15.795003890991211,0.7900009155273438,3,-0.026295244839359744,-1.649127973123101,88.6500015258789,-1.7343613096266979,88.41000366210938,1.2876821136681926,87.91000366210938,-0.026295244839359744
8754,2020-01-10,90.6500015258789,90.73999786376952,89.33999633789062,89.58000183105469,2452200.0,0.014322465480128166,1.2400161133796264,-17.834053916581894,64.174901350585,67.9415343866511,-2.7377128068112313,-3.4175653356162883,-10.997779135388043,-18.082339001875653,43.78776692372026,1.400001525878892,2.4847538946187484,3.1025005340576115,0.41622348738087567,5.788777580734347,1.7593620107192436,4.445639057395979,-4.335543928710933,97.99562626484068,41.675672360663896,1.343138523338366,1,-2.325000762939453,-6.130001068115234,-13.082502365112305,-17.075002670288086,0.29000091552732954,4,-0.021511357361422956,10.77822990844354,89.37000274658203,-1.649127973123101,88.6500015258789,-1.7343613096266979,88.41000366210938,-0.021511357361422956
8755,2020-01-13,91.26000213623048,91.27999877929688,90.36000061035156,90.63999938964844,2138000.0,0.006729184777536146,1.7878899973412556,0.5794419844987905,75.99406728241088,68.04082818017696,-2.9965736203811275,-3.7546018622957007,-11.248771035662372,-18.479416425559762,44.028084985268755,0.9199981689453125,2.120475134284675,3.417000961303728,0.46176863337127827,6.372233289236178,1.9393847973375102,4.894617125269946,-4.591501317734384,99.47652762659939,42.33456760824449,1.4776161639662226,1,-2.665000915527358,-6.175003051757827,-13.692502975463881,-17.685003280639663,0.6699981689452983,0,-0.015012083218417405,1.2400161133796264,90.6500015258789,10.77822990844354,89.37000274658203,-1.649127973123101,88.6500015258789,-0.015012083218417405
8756,2020-01-14,90.47000122070312,91.83000183105469,90.26000213623048,90.9800033569336,1994300.0,-0.008656595409104462,-2.376342321796343,-0.8225804466867467,68.89185417579165,67.3733873451924,-1.9578341283443024,-2.6532866345224306,-10.073492473881515,-17.507984707706427,44.32238454920141,1.5699996948242045,1.813121427268328,2.3430000305175724,-0.4649150797432924,5.150915140778437,0.93904247538714,3.746957585648005,-3.340350606126947,65.74306820715049,8.886372630434316,1.4039575551304342,1,-1.5999984741210938,-3.9449996948242188,-12.902502059936523,-16.895002365112305,-0.20999908447264204,1,0.005084548228870611,1.7878899973412556,91.26000213623048,1.2400161133796264,90.6500015258789,10.77822990844354,89.37000274658203,0.005084548228870611
8757,2020-01-15,88.91999816894531,89.87000274658203,87.29000091552734,87.5999984741211,3783400.0,-0.017132784689330882,-1.6598028150181494,-2.588223854473649,55.65712571748942,65.94958814797374,-0.2595464120562383,-0.9030697834956527,-8.1834185722429,-15.798731283195409,43.65230574235639,3.1800003051757812,1.690932537962567,0.6364971160888615,-1.9642424264987284,3.2372366586764514,-0.6638726552049405,1.9368668873826635,2.910003662109375,35.90301596290838,-21.223789439908664,1.3003697712937967,1,-0.04999542236328125,-2.2699966430664062,-11.289999008178711,-15.344999313354492,-3.4199981689453125,2,0.016644212633941224,-2.376342321796343,90.47000122070312,1.7878899973412556,91.26000213623048,1.2400161133796264,90.6500015258789,0.016644212633941224
8758,2020-01-16,88.94999694824219,89.80999755859375,88.55000305175781,89.52999877929688,2007000.0,0.00033736819517105054,1.2105178621621984,-0.4393954281420686,56.32182698471577,65.38592639655388,-0.03625983026407198,-0.7684842898823661,-7.926916040184082,-15.626333528526516,43.1945685931178,1.2599945068359375,1.5285306321767962,0.5369960784912138,-1.9140929630117114,2.988085119994139,-0.6885484422602559,1.7625405992426835,2.8800048828125,36.56378189346746,-22.68148516861222,1.2255445207514661,1,0.09000396728515625,-2.0249977111816406,-9.892496109008789,-15.364995956420898,-7.05999755859375,3,0.014165285884873313,-1.6598028150181494,88.91999816894531,-2.376342321796343,90.47000122070312,1.7878899973412556,91.26000213623048,0.014165285884873313
8759,2020-01-17,89.94000244140625,90.33000183105469,88.3499984741211,89.44999694824219,3406600.0,0.01112991036683364,2.1181050329805,-0.844834390044987,66.55364835356193,65.11139883905905,-0.663344696731258,-1.6102868808172275,-8.613976333545082,-16.429123617633707,42.508972363885434,1.9800033569335938,1.3799091187453882,1.3805015563964815,-1.0677550236683828,3.828758136461346,0.15637326636405646,2.6046298464289066,1.7991993713378918,58.37006589173992,-7.7382399318983985,1.2241282900324297,1,-0.3800010681152344,-3.015003204345703,-10.880001068115234,-16.35500144958496,-7.760002136230469,4,0.002446088667236168,1.2105178621621984,88.94999694824219,-1.6598028150181494,88.91999816894531,-2.376342321796343,90.47000122070312,0.002446088667236168
8760,2020-01-21,90.23999786376952,91.6999969482422,89.41000366210938,89.44999694824219,3611200.0,0.0033355060509221435,-4.264428094114791,1.6122286924298281,65.54129548542946,64.94787670035797,-0.6683579199381313,-1.8806925139024884,-8.608064689200162,-16.54097291548193,41.739154692031555,2.2899932861328267,1.372972178035198,1.6004970550536939,-0.9607896967756773,4.161783806883065,0.3198536791390012,2.8811404309683866,-2.9499969482421733,64.9778932456342,-2.6733488136033543,1.280643375914688,1,-0.6799964904785014,-2.5749969482421733,-10.97499847412108,-16.449998855590806,-11.930000305175767,1,0.0077571431095717625,2.1181050329805,89.94000244140625,1.2105178621621984,88.94999694824219,-1.6598028150181494,88.91999816894531,0.0077571431095717625
8761,2020-01-22,89.2699966430664,91.16999816894531,88.95999908447266,90.93000030517578,2003300.0,-0.010749127256933999,1.0654202941952413,-2.1012680232165484,57.87777117236609,64.0969671637192,0.48775480867735155,-0.8320636922883438,-7.368069134423834,-15.40539722379053,40.69578289613351,2.2099990844726562,1.4706228859329684,0.5534961700439425,-1.9851591758751823,3.0921515159630673,-0.7158315029156199,1.8228238430035049,-1.8917958068847724,44.897902693126646,-22.195561557152864,1.2693276729595655,1,0.2900047302246094,-1.3749961853027344,-9.259994506835938,-14.734994888305664,-13.6199951171875,2,0.02979728645834978,-4.264428094114791,90.23999786376952,2.1181050329805,89.94000244140625,1.2105178621621984,88.94999694824219,0.02979728645834978
8762,2020-01-23,89.81999969482422,90.30999755859376,88.36000061035156,88.86000061035156,1620000.0,0.0061611187682344415,1.0103115082252023,-0.5783114256825076,63.36528359957653,63.81975268021408,0.13540905779674972,-1.2757826974150248,-7.663199805970152,-15.69696765625389,39.6361757147497,1.9499969482422017,1.4617868818913422,0.9944992065429688,-1.5367329863856583,3.5257313994715958,-0.27111688992134475,2.2601153030072823,-2.3553629364013773,43.88065344085831,-25.363579646951848,1.2656160964643148,1,-0.2599983215332031,-1.6299972534179688,-9.779998779296875,-15.254999160766602,-10.209999084472656,3,0.004898713459154269,1.0654202941952413,89.2699966430664,-4.264428094114791,90.23999786376952,2.1181050329805,89.94000244140625,0.004898713459154269
8763,2020-01-24,89.44000244140625,90.2699966430664,88.7699966430664,90.2699966430664,1209600.0,-0.004230653025039666,2.6144830819292393,-0.8645781179219417,61.72199424630105,63.547207446404755,0.5882396679857607,-0.8188420267572951,-7.008148153799652,-15.060678531398281,38.47877751192583,1.5,1.4467356706269783,0.5390018463134822,-1.9697443164599093,3.047748009086874,-0.7153712350732206,1.7933749277001851,-1.8906584791870245,32.537446679617524,-37.50022311778775,1.254373081386699,1,0.11999893188476562,-1.25,-8.462501525878906,-14.250001907348633,-12.889999389648438,4,-0.04405190444831908,1.0103115082252023,89.81999969482422,1.0654202941952413,89.2699966430664,-4.264428094114791,90.23999786376952,-0.04405190444831908
8764,2020-01-27,87.80000305175781,88.83000183105469,87.3499984741211,87.79000091552734,1718300.0,-0.01833630752327886,-2.325824010972526,-0.012050850729393596,49.4786702439236,60.60105221990617,1.9908067543067176,0.8613833588664761,-5.072308158072445,-13.164296276638709,37.01493042727638,2.0900039672851562,1.3990897273462792,-1.0984977722168026,-3.6117489638795917,1.4147534194459865,-2.355123368048197,0.158127823614592,3.899993896484389,10.34493644799817,-56.13380875193413,1.2566255958313928,1,1.7599983215332031,1.0699996948242188,-6.6750030517578125,-11.925003051757812,-7.3899993896484375,0,-0.06731211226297396,2.6144830819292393,89.44000244140625,1.0103115082252023,89.81999969482422,1.0654202941952413,89.2699966430664,-0.06731211226297396
8765,2020-01-28,88.88999938964844,89.30000305175781,87.81999969482422,88.4000015258789,1458100.0,0.01241453644652002,1.2595381613814391,48.98932112890923,52.154379505554935,58.741332812102094,0.5914706646896519,-0.0848996007469367,-5.842217811266011,-14.000464990975303,35.786245891042434,1.5,1.3189670571749872,-0.102501296997076,-2.4537596553192884,2.2487570613251364,-1.2781304761581822,1.0731278821640302,2.722997589111344,40.314163312994935,-23.95851232840255,1.1756291791611053,1,0.6049995422363281,-0.01999664306640625,-6.7324981689453125,-12.564998626708984,-11.019996643066406,1,-0.07548654663680943,-2.325824010972526,87.80000305175781,2.6144830819292393,89.44000244140625,1.0103115082252023,89.81999969482422,-0.07548654663680943
8766,2020-01-29,88.12000274658203,90.0999984741211,88.0999984741211,89.37999725341797,2623500.0,-0.00866235401455151,-2.076915853844619,-2.5714285714285716,47.72922509659325,57.86045496533584,1.1097680849807148,0.7677790223255556,-4.773180470991534,-13.007761220502417,34.901036039764435,2.0,1.1361816017221855,-0.8999980926513729,-3.1933566404603653,1.3933604551576195,-2.046677366555869,0.24668118125312333,3.407734262084972,26.01366589943102,-34.86948972283476,1.1466792739044966,1,1.4049949645996094,0.75,-5.360004425048828,-11.2550048828125,-14.300003051757812,2,-0.1113255206788879,1.2595381613814391,88.88999938964844,-2.325824010972526,87.80000305175781,2.6144830819292393,89.44000244140625,-0.1113255206788879
8767,2020-01-30,87.0999984741211,87.58999633789062,85.91000366210938,87.05000305175781,2048900.0,-0.011575172953572133,2.262149730006,-0.03967907962458371,40.51794469103823,56.10446804381613,2.0612144215334496,1.8262864694344785,-3.507856902281844,-11.77814068824857,33.467305383347835,2.2099990844726562,0.7638879459488948,-1.8850021362304688,-4.27604277939453,0.5060385069335922,-3.0805224578125063,-0.6894818146484312,4.344183763854986,27.293502930147177,-27.86494748629378,1.1955203215820307,1,1.7050018310546875,1.7700042724609375,-3.872499465942383,-9.604999542236328,-20.229995727539062,3,-0.13145806141023275,-2.076915853844619,88.12000274658203,1.2595381613814391,88.88999938964844,-2.325824010972526,87.80000305175781,-0.13145806141023275
8768,2020-01-31,84.69000244140625,86.95999908447266,84.52999877929688,86.69000244140625,2841700.0,-0.027669300515899442,-1.094821235958012,-40.00366244468182,27.251909241643915,51.73760814249189,4.250352039561534,4.247717667430578,-0.8819357171102098,-9.216240100119862,31.820426122559592,2.5699996948242188,0.40238853419418774,-4.163998413085935,-7.153603677441154,-1.174393148730715,-5.658801045263544,-2.669195780908325,6.53281265353516,2.8725973227261457,-44.93120117039064,1.4948026321776082,1,3.4249954223632812,3.4899978637695312,-1.462503433227539,-7.0200042724609375,-14.569999694824219,4,-0.059983489014176716,2.262149730006,87.0999984741211,-2.076915853844619,88.12000274658203,1.2595381613814391,88.88999938964844,-0.059983489014176716
8769,2020-02-03,85.26000213623047,86.37000274658203,84.91000366210938,85.38999938964844,2170400.0,0.006730424824566317,-2.5180946603057293,0.06499862670898438,27.029092183666236,47.45847444229599,3.292971962595317,3.7170778393766,-1.1627157067725307,-9.626285051226745,30.80740797501567,1.6800003051757812,0.2600042228641115,-3.4979988098144474,-6.818889387052778,-0.17710823257611708,-5.1584440984336055,-1.8375535211952894,5.5612439797722715,13.105985582224195,-26.99823519286665,1.6604452886191645,2,2.589996337890625,2.9199981689453125,-1.6625022888183594,-6.760002136230469,-19.889999389648438,0,-0.10215809132347442,-1.094821235958012,84.69000244140625,2.262149730006,87.0999984741211,-2.076915853844619,88.12000274658203,-0.10215809132347442
8770,2020-02-04,86.69000244140625,87.23999786376953,86.44000244140625,86.52999877929688,1795600.0,0.016772229290950458,-3.705906112557221,-1.230823405129409,36.20438094410712,45.050319972489426,1.4599805988428898,2.309395686414433,-2.2419086394947954,-10.867550098156386,29.626619564770383,1.9799957275390625,0.12964750120460167,-2.0069984436035213,-5.436517079341556,1.4225201921345132,-3.7217577614725315,-0.29223912573451116,3.753768834394137,38.77924201892692,1.838925677066733,1.7147593178690141,2,0.7299957275390625,1.4899978637695312,-2.9775028228759766,-8.19000244140625,-31.29000091552735,1,-0.07244201871538214,-2.5180946603057293,85.26000213623047,-1.094821235958012,84.69000244140625,2.262149730006,87.0999984741211,-0.07244201871538214
8771,2020-02-05,89.5,89.87999725341797,87.36000061035156,87.68000030517578,2315800.0,0.03241432090733909,-1.0487785210754348,11.374737745565517,51.938509900879026,43.78067845041193,-1.4683752744149388,-0.4371690106605257,-4.5986718747826245,-13.470875733359392,28.372745930979406,3.1899948120117188,-0.13551586772625512,0.7484992980957088,-2.6964245470039145,4.193423143195332,-0.9739626244541029,2.4709612206455205,0.5889449260101713,92.89724557388037,53.519614897152124,1.7224619225498083,2,-2.1000022888183594,-1.3199996948242188,-5.6399993896484375,-11.0,-28.439998626708977,2,-0.12994410339014495,-3.705906112557221,86.69000244140625,-2.5180946603057293,85.26000213623047,-1.094821235958012,84.69000244140625,-0.12994410339014495
8772,2020-02-06,88.63999938964844,90.58000183105469,88.54000091552734,90.02999877929688,2018200.0,-0.009608945367056587,-1.5660447976046525,-0.7637360564407611,49.018373367941834,42.36916501948313,-0.886595224500752,0.44485161774809967,-3.2999478293471327,-12.401996404308193,27.094282327332852,2.0400009155273438,-0.4495648369482552,-0.11100120544433878,-3.5559899954592566,3.333987584570579,-1.8334956004517977,1.6114931895631202,-4.1100006103515625,67.93386011858973,27.035371336037578,1.7224943950074592,2,-1.0849990844726562,-0.45999908447265625,-4.779998779296875,-10.139999389648438,-31.34000015258789,3,-0.16719313850260398,-1.0487785210754348,89.5,-3.705906112557221,86.69000244140625,-2.5180946603057293,85.26000213623047,-0.16719313850260398
8773,2020-02-07,87.0199966430664,88.7699966430664,86.4800033569336,88.25,1987100.0,-0.018276204396851736,1.0176182137779675,0.8848948899500522,41.108381605621396,41.439132948560655,0.3956346745277415,1.9813559835868801,-1.302903766942677,-10.602289635565086,25.347654315974737,2.2899932861328125,-0.6783211984926112,-1.6135036468505888,-5.129177916531674,1.9021706228304964,-3.3713407816911314,0.14433348798995382,-2.36899780273437,37.21329210498696,-1.4142223520167079,1.7578371348405455,2,0.535003662109375,1.160003662109375,-2.6699962615966797,-7.93499755859375,-26.699996948242188,4,-0.23155590293957895,-1.5660447976046525,88.63999938964844,-1.0487785210754348,89.5,-3.705906112557221,86.69000244140625,-0.23155590293957895
8774,2020-02-10,88.69999694824219,88.7300033569336,86.87000274658203,86.88999938964844,2311500.0,0.019305910939835025,-1.010821421796257,-1.4715387144195162,45.67415361918428,40.71910785007503,-1.2776326318270748,0.15576175037099915,-2.8145488034175514,-12.083168417452711,23.127756895883824,1.8600006103515625,-0.9943225153031534,0.1639968872070341,-3.2219758841000186,3.5499696585140867,-1.5289894984464922,1.8569832728605604,-3.930418048095703,54.58924734353289,18.497827055126862,1.6929863856535259,2,-1.1449966430664062,-0.5199966430664062,-4.287496566772461,-9.329998016357422,-34.69999694824219,0,-0.20947006585019246,1.0176182137779675,87.0199966430664,-1.5660447976046525,88.63999938964844,-1.0487785210754348,89.5,-0.20947006585019246
8775,2020-02-11,89.88999938964844,90.06999969482422,88.72000122070312,89.37999725341797,1799500.0,0.013416037005059112,2.103434970578692,0.2817695161018378,51.7203187072196,41.16256269570018,-2.582438670215339,-1.2038630743001448,-3.7921393893050066,-13.04482978311826,20.823920545512905,1.3700027465820312,-1.2587719202078347,1.42249946594238,-1.7820084324995662,4.627007364384326,-0.179754483278586,3.024753415163346,-5.004212030883792,83.17066589752416,46.202394761882914,1.6022539492209722,2,-2.3349990844726562,-1.7099990844726562,-4.402498245239258,-9.739997863769531,-35.13999938964844,1,-0.2727778040889617,-1.010821421796257,88.69999694824219,1.0176182137779675,87.0199966430664,-1.5660447976046525,88.63999938964844,-0.2727778040889617
8776,2020-02-12,90.93000030517578,91.1999969482422,90.01000213623047,90.27999877929688,1578000.0,0.0115697065590048,-1.000000000000024,1.274507457327928,52.99838179298657,42.549277929249996,-3.5558602136624557,-2.3269383797695298,-4.600040332573087,-13.855149367217365,18.389451007337193,1.3099975585937642,-1.2337059210091041,2.439500427246088,-0.8314387060262192,5.710439560518395,0.8040308606099416,4.074969993882235,-5.9303286569653295,94.27972437158407,55.78222677630602,1.6354695666361518,2,-3.06500244140625,-2.75,-5.687498092651367,-10.779998779296875,-39.27999877929688,2,-0.3907401150341192,2.103434970578692,89.88999938964844,-1.010821421796257,88.69999694824219,1.0176182137779675,87.0199966430664,-0.3907401150341192
8777,2020-02-13,90.4000015258789,91.30999755859376,90.1999969482422,90.4800033569336,1725400.0,-0.005828645964127466,-3.6248966876472952,-0.12307945115438337,52.57234536060344,45.3626597202455,-2.8033284075317937,-1.7711860212536408,-3.7928921294126496,-13.08312634621852,17.901779014241235,1.1100006103515625,-1.3388403253223373,1.8355014801025362,-1.5415935228214437,5.212596483026516,0.14695397864055337,3.524048981564519,-5.1523168656671885,81.15947981051255,40.17689647350862,1.6885475014619882,2,-2.2900009155273438,-2.220001220703125,-4.982500076293945,-10.25,-39.71000289916993,3,-0.3245575183335444,-1.000000000000024,90.93000030517578,2.103434970578692,89.88999938964844,-1.010821421796257,88.69999694824219,-0.3245575183335444
8778,2020-02-14,90.20999908447266,91.1500015258789,89.86000061035156,91.0,1221200.0,-0.0021017968827341527,1.3669655418600257,9.874785428189968,57.00173201894359,48.69295303527632,-1.9533901930050916,-1.5620336709943672,-3.287094672433625,-12.659966527391276,17.322162615800664,1.2900009155273438,-1.3297678079187278,1.5824989318847713,-1.8710222181286298,5.036020081898172,-0.14426164312192213,3.3092595068914648,-4.598575650358015,75.2252306433956,29.11275368851402,1.7267605750066972,2,-1.3349990844726562,-2.029998779296875,-4.752496719360352,-10.05999755859375,-31.009998321533203,4,-0.3648154326727704,-3.6248966876472952,90.4000015258789,-1.000000000000024,90.93000030517578,2.103434970578692,89.88999938964844,-0.3648154326727704
8779,2020-02-18,90.16000366210938,90.76000213623048,89.19999694824219,89.51000213623047,1544500.0,-0.0005542115383070367,-1.4566780605900633,-0.8227857880962268,53.92703901135869,50.66213726497094,-1.2686458480024214,-1.575487280616187,-2.949868742287407,-12.37952746032829,16.388255526606898,1.5600051879882955,-1.1267826332054938,1.5215034484863281,-1.9509694851731325,4.993976382145789,-0.2147330183434093,3.2577399153160655,-4.206665780525981,55.59862847447212,8.391138672847056,1.736236466829733,2,-1.2650032043457031,-1.9800033569335938,-4.672502517700195,-9.85000228881836,-29.600002288818352,1,-0.33096720003601454,1.3669655418600257,90.20999908447266,-3.6248966876472952,90.4000015258789,-1.000000000000024,90.93000030517578,-0.33096720003601454
8780,2020-02-19,90.94000244140624,91.2300033569336,90.1999969482422,90.52999877929688,1422900.0,0.008651272710902269,1.0808094819746634,0.6307733840393223,58.71446119170382,51.415020741729236,-1.544839476101231,-2.4246685974112694,-3.4644024993628904,-12.917736648529186,14.987865869972556,1.0699996948242188,-0.4578680026845774,2.2665019989013473,-1.2871008212730572,5.820104819075752,0.489700588814145,4.04330340898855,-4.66526497920222,82.46469146158786,31.23063107115553,1.7768014100872,2,-2.045001983642564,-2.7600021362304545,-4.517501831054673,-10.010002136230455,-28.06000137329101,2,-0.4062019072982447,-1.4566780605900633,90.16000366210938,1.3669655418600257,90.20999908447266,-3.6248966876472952,90.4000015258789,-0.4062019072982447
8781,2020-02-20,91.93000030517578,91.98999786376952,90.56999969482422,91.08000183105469,2212200.0,0.010886274875651303,1.9278506201874104,2.0731484927429076,64.95357169177045,53.18559833326575,-2.407015903470082,-3.3783791666855194,-4.227729877271457,-13.650228856846596,13.917681800203663,1.4199981689452983,0.2539593059023275,3.123499679565427,-0.7120307354396971,6.959030094570551,1.2057344720628578,5.041264887067996,-5.353147237188381,97.84955057685364,41.78662961793292,1.9177652075025626,2,-2.6949996948242188,-3.670001983642578,-5.090000152587891,-10.729999542236328,-29.45999908447265,3,-0.40443816144622047,1.0808094819746634,90.94000244140624,-1.4566780605900633,90.16000366210938,1.3669655418600257,90.20999908447266,-0.40443816144622047
8782,2020-02-21,90.26000213623048,91.62000274658205,89.62000274658203,91.33999633789062,1877800.0,-0.01816597588819191,1.4390139514977025,-1.2705836946082356,68.07268374047383,56.18163190380491,-0.5398221534700838,-1.7641772420437718,-2.362556903456607,-11.750738667903036,12.989644734492906,2.30999755859375,0.7314446315544814,1.431501388549819,-2.4334409233147625,5.2964437004144,-0.5009697673824718,3.3639725444821096,-3.2500974845805075,37.993005023367424,-23.77374880742552,1.9324711559322878,2,-0.8300018310547017,-2.00000381469728,-2.562500000000014,-8.784999847412124,-30.510002136230483,4,-0.42776423328770874,1.9278506201874104,91.93000030517578,1.0808094819746634,90.94000244140624,-1.4566780605900633,90.16000366210938,-0.42776423328770874
8783,2020-02-24,85.5,88.0,85.05000305175781,86.16999816894531,2880900.0,-0.052736561307035634,-2.757976888163202,0.6203720056231847,50.612239496055096,56.730308112346115,4.449842512555506,2.830643826047549,2.531338801783363,-6.798090210141936,12.033512811957369,5.2099990844726705,0.6272546068626923,-3.1315006256103572,-7.258006795181373,0.9950055439606587,-5.194753710395858,-1.0682475408248564,6.489997863769517,6.484110729641113,-58.89996662215981,2.063253084785506,2,3.020000457763672,2.759998321533203,2.2600021362304688,-4.024997711181641,-28.5,0,-0.40713451898585995,1.4390139514977025,90.26000213623048,1.9278506201874104,91.93000030517578,1.0808094819746634,90.94000244140624,-0.40713451898585995
8784,2020-02-25,81.88999938964844,86.76000213623047,81.66999816894531,86.6500015258789,2900900.0,-0.04222222936083697,1.0441769221695043,7.104500216356556,38.98070862997364,55.314795881541016,7.813980966869721,6.298086112821409,6.205418881375209,-2.9988317346641793,12.292478480573209,5.090003967285156,0.5408038886145334,-6.446001052856445,-11.553133239792999,-1.338868865919892,-8.999567146324722,-3.8924349593881686,9.96119857788085,2.1317948372950277,-63.86571028722771,2.5535660934682745,2,4.939998626708984,4.939998626708984,6.092500686645508,-0.029998779296875,-27.98999786376954,1,-0.2770789937211452,-2.757976888163202,85.5,1.4390139514977025,90.26000213623048,1.9278506201874104,91.93000030517578,-0.2770789937211452
8785,2020-02-26,82.18000030517578,84.83000183105469,82.1500015258789,82.83000183105469,3465900.0,0.0035413471448138,-6.549306368940802,0.13655488112735473,30.996887635192977,52.870185419563946,7.057471977904797,5.7757392422960265,5.935186919056008,-3.048225198272405,12.354241599993143,2.94000244140625,0.7393683630886869,-5.820500183105466,-11.610355459038445,-0.030644907172487024,-8.715427821071955,-2.9255725451389765,9.263949670410142,4.941881311161767,-55.27140211230176,2.894927637966488,2,4.649997711181641,4.649997711181641,6.0625,-0.31999969482421875,-29.420001983642578,2,-0.26308102764174734,1.0441769221695043,81.88999938964844,-2.757976888163202,85.5,1.4390139514977025,90.26000213623048,-0.26308102764174734
8786,2020-02-27,78.30999755859375,82.47000122070312,78.0,79.5,5770800.0,-0.04709178306413675,-3.9392345304333163,1.8307686890383463,26.8073645054735,50.00740976899395,10.000755791936058,9.352632626291097,9.798449598911958,1.0321047301691095,12.427884323351265,4.470001220703125,0.622746607963748,-9.200002670288086,-16.43022099272963,-1.9697843478465416,-12.815111831508858,-5.584893509067314,12.742994344726554,2.276046226727408,-54.60765104475383,3.6151091612207717,2,6.685001373291016,6.685001373291016,10.30250358581543,3.5500030517578125,-24.829998016357422,3,-0.19703737672745247,-6.549306368940802,82.18000030517578,1.0441769221695043,81.88999938964844,-2.757976888163202,85.5,-0.19703737672745247
8787,2020-02-28,75.6500015258789,77.9800033569336,73.33999633789062,76.05999755859375,4756400.0,-0.03396751520423125,1.183528795078421,0.3445337744268349,25.611333530586975,46.51958771473211,11.564570551073558,11.711284933222288,12.388419291924876,3.8694559559604897,14.060089661682213,4.970001220703125,0.17602687484384205,-11.287498855590826,-20.258183474115157,-2.3168142370664953,-15.772841164852991,-6.802156546328661,14.61981086324218,15.757193799062824,-41.813000099285595,4.485342309262167,2,7.014995574951172,7.014995574951172,13.077499389648438,6.209999084472656,-15.500000000000007,4,-0.17422339774397844,-3.9392345304333163,78.30999755859375,-6.549306368940802,82.18000030517578,1.0441769221695043,81.88999938964844,-0.17422339774397844
8788,2020-03-02,79.61000061035156,79.62000274658203,74.30999755859375,76.25,3898300.0,0.05234631863315942,2.1420103651269455,-8.195202739165225,32.23916053393248,44.109823439462524,6.641233755373648,7.748458789324076,8.384590006476671,0.11275750654215244,15.713074421115147,5.310005187988281,-0.34443572854969773,-7.07349967956543,-16.58358631339361,2.4365869542627507,-11.828542996479527,-2.3184563626513324,9.305426494671082,46.72132312518512,-10.76220844350766,4.755043316914091,3,3.0549964904785156,3.0549964904785156,9.26500129699707,2.25,-17.860000610351562,0,-0.2494661532230813,1.183528795078421,75.6500015258789,-3.9392345304333163,78.30999755859375,-6.549306368940802,82.18000030517578,-0.2494661532230813
8789,2020-03-03,76.55000305175781,81.43000030517578,75.81999969482422,79.19999694824219,2731400.0,-0.03843735127664183,-1.729926898902184,-0.7886885164009246,25.710122926087635,40.44267474328295,8.456967098978055,10.669498483159089,11.343341543413061,3.384915335517462,17.20430974846842,5.6100006103515625,-0.9585503148304042,-9.69799728393555,-20.225820241258646,0.8298256733875462,-14.96190876259709,-4.434085805274009,11.119389591894276,27.937381890521895,-25.210602131046404,5.263911478661544,3,6.114994049072266,6.114994049072266,12.32499885559082,5.30999755859375,-12.100006103515625,1,-0.25538866456399034,2.1420103651269455,79.61000061035156,1.183528795078421,75.6500015258789,-3.9392345304333163,78.30999755859375,-0.25538866456399034
8790,2020-03-04,80.41000366210938,80.4800033569336,77.08999633789062,78.5,3110300.0,0.05042456507469639,2.3073189975362673,-0.720757758968158,32.62879835237281,36.85103326112766,3.292441128297682,6.656157715260292,7.3723132592536444,-0.24503156946886406,18.83540170709587,3.9300003051757812,-1.627858290415304,-5.523996734619146,-16.366228366572656,5.318234897334364,-10.945112550595908,-0.10288091864238424,6.113037277081801,77.43705961787867,28.273681506843715,5.421115815976757,3,2.069995880126953,2.254993438720703,8.804998397827148,1.4499969482421875,-14.420005798339844,2,-0.3296853740689787,-1.729926898902184,76.55000305175781,2.1420103651269455,79.61000061035156,1.183528795078421,75.6500015258789,-0.3296853740689787
8791,2020-03-05,77.87000274658203,79.37000274658203,77.01000213623047,77.83000183105469,2771400.0,-0.031588120878599524,-1.8095240257764498,0.020942847556201766,30.597706124829116,32.68714685938936,4.054686090820653,8.72766664577452,9.798818698602133,2.4961423551530544,19.421103672792434,3.4000015258789062,-2.3611709940860663,-7.48249778747558,-18.758278075469093,3.7932825005179325,-13.120387931472337,-1.8446076434788239,7.598394624505104,55.995107382025,10.4296198159144,5.63789014399676,3,2.7999954223632812,4.794994354248047,11.312498092651367,3.9899978637695312,-9.53000640869142,3,-0.32246055656073525,2.3073189975362673,80.41000366210938,-1.729926898902184,76.55000305175781,2.1420103651269455,79.61000061035156,-0.32246055656073525
8792,2020-03-06,73.81999969482422,76.69000244140625,72.05999755859375,75.3499984741211,3047400.0,-0.05200979721213095,1.1995237525688003,-38.24909403013542,27.330564098321503,30.100294037418962,6.177011119558713,12.237909077279795,13.688826394813361,6.681102250625784,20.10563125421049,5.810005187988281,-3.4471865552668106,-10.791500854492185,-23.061615232832793,1.4786135238484235,-16.926558043662496,-4.6564436653218735,10.678125593607191,18.783368413338817,-22.079000665281217,6.135057189170307,3,5.590000152587891,8.204998016357422,15.377500534057617,8.040000915527344,-3.970001220703111,4,-0.2755350885488286,-1.8095240257764498,77.87000274658203,2.3073189975362673,80.41000366210938,-1.729926898902184,76.55000305175781,-0.2755350885488286
8793,2020-03-09,66.87000274658203,69.73000335693361,66.05999755859375,67.73999786376953,3959200.0,-0.09414788643963479,-1.9477893188712312,0.5686247132741598,22.95005413237648,28.319110204352608,11.405881829070722,18.552093255263514,20.3854206314835,13.739945609393544,22.153063920467552,7.760002136230469,-5.043250113411489,-16.733998107910153,-31.271053378550235,-2.196942837270072,-24.002525743230194,-9.465470472590113,16.38430976886562,5.27003931842764,-32.3350111005674,7.268527635320039,3,8.574996948242188,12.15499496459961,21.967498779296875,14.989997863769531,-2.1100006103515625,0,-0.10049350896798959,1.1995237525688003,73.81999969482422,-1.8095240257764498,77.87000274658203,2.3073189975362673,80.41000366210938,-0.10049350896798959
8794,2020-03-10,70.12000274658203,70.61000061035156,66.41999816894531,69.38999938964844,2767700.0,0.04860176262167304,3.900590274524501,-0.8390890276413638,27.13093010739985,27.88955936793115,7.052360941793793,14.586619805426182,16.917137681604558,10.631249998140532,24.19567315048325,4.19000244140625,-6.646775693689477,-12.554998397827148,-28.06313958938898,2.953142793734685,-20.309068993608065,-4.800927802046232,11.070991974043153,28.155364462167583,-3.619291667242173,7.754070595780914,3,4.144996643066406,8.90499496459961,18.027496337890625,11.739997863769531,-5.139999389648423,1,-0.11936683426599015,-1.9477893188712312,66.87000274658203,1.1995237525688003,73.81999969482422,-1.8095240257764498,77.87000274658203,-0.11936683426599015
8795,2020-03-11,65.37000274658203,68.04000091552734,63.84000015258789,67.83999633789061,3652400.0,-0.06774101274876998,1.9268269989924955,-3.3835373054774425,23.051949861500475,27.47229107415637,10.244410206390555,18.34606808397858,21.416238530819925,15.488863339284606,25.917169929816353,6.280002593994141,-7.8230550138899275,-16.078998565673828,-32.998198891332606,0.8402017599849501,-24.538598728503217,-7.619398402844439,14.005272314599381,9.851914606800085,-13.004367504792524,8.459600162829393,3,7.264997482299805,12.54499626159668,22.644996643066406,16.48999786376953,5.029998779296875,2,-0.014073822237799294,3.900590274524501,70.12000274658203,-1.9477893188712312,66.87000274658203,1.1995237525688003,73.81999969482422,-0.014073822237799294
8796,2020-03-12,55.4000015258789,60.2400016784668,55.20000076293945,59.9900016784668,3948400.0,-0.15251645711800788,-1.0200397676322663,1.8583044784971117,19.72907302726891,26.818706573787694,18.57637476745537,26.89678324093459,30.996262161399947,25.486123736011557,27.598009599832075,10.170001983642578,-8.7851240704763,-24.272499847412114,-44.1948431395578,-4.35015655526643,-34.233671493484955,-14.311328201339272,21.80033504809942,0.9306689032967776,-19.184289115122077,9.961171646072843,3,12.914999008178718,18.194997787475593,32.39999771118165,26.459999084472663,14.389999389648445,3,0.19115516328900717,1.9268269989924955,65.37000274658203,3.900590274524501,70.12000274658203,-1.9477893188712312,66.87000274658203,0.19115516328900717
8797,2020-03-13,61.06000137329102,61.47999954223633,54.38999938964844,59.0,4209700.0,0.10216605941370194,3.8896591367990982,-0.448802027191561,29.103968178849314,26.47035186766734,11.878264700464435,19.948786446902666,24.996599093416087,19.87635346271984,29.185765130004082,7.090000152587891,-9.598670432390065,-17.145499992370596,-38.03910509293218,3.748105108190991,-27.59230254265139,-6.698697442089802,12.620281470921078,41.12208065144304,18.486354914793395,10.446802550280792,3,6.849998474121087,12.129997253417962,26.729997634887688,20.79999923706054,6.74000167846679,4,0.11922690469810604,-1.0200397676322663,55.4000015258789,1.9268269989924955,65.37000274658203,3.900590274524501,70.12000274658203,0.11922690469810604
8798,2020-03-16,57.29999923706055,57.38999938964844,49.0099983215332,54.0,5346600.0,-0.0615788085762341,3.816093201397407,1.601940309286554,29.029507330198,26.839172357012934,13.56755933803764,22.25801846600605,28.382040094364484,23.65006202025606,31.198818776965137,12.05000305175782,-10.132842099627325,-19.26000213623047,-41.32381693372746,2.8038126612665195,-30.29190953497897,-8.228094737481968,12.90803258533009,38.37962980133023,12.607069593677412,11.031907398748496,3,7.445001602172852,13.19999885559082,30.567501068115234,24.560001373291016,11.680004119873061,0,0.21902267721049928,3.8896591367990982,61.06000137329102,-1.0200397676322663,55.4000015258789,1.9268269989924955,65.37000274658203,0.21902267721049928
8799,2020-03-17,60.31999969482422,61.22999954223633,55.31999969482422,58.31999969482422,7026600.0,0.05270506977267808,2.0942410050030458,0.606060746178077,32.18709224828159,26.790093901002802,8.943754495046122,17.80049749696505,25.019039372482638,20.64661883624352,33.286928245166806,5.909999847412109,-10.410814472671149,-14.748001480102545,-36.9746471140875,7.4786441538824135,-25.861324297095024,-3.6346786631100656,5.648425427394926,59.432474154577605,29.74336352280372,11.113322816992477,3,3.8700008392333984,10.179998397827148,27.547500610351562,21.540000915527344,9.27999877929689,1,0.07360746790234529,3.816093201397407,57.29999923706055,3.8896591367990982,61.06000137329102,-1.0200397676322663,55.4000015258789,0.07360746790234529
8800,2020-03-18,54.0,57.95000076293945,49.9000015258789,55.20000076293945,5066800.0,-0.10477453127982206,1.402984573252145,-0.6000003814697266,30.951262741962182,26.829377969573144,12.430752539588369,22.357425791860265,30.89199414152411,26.95186259593757,35.45364249424565,10.41999816894532,-11.382656754433185,-19.22100105285645,-42.026009722209636,3.5840076164967343,-30.623505387533044,-7.818496718179858,8.576739762081957,40.01604803520167,6.5760156572520145,11.402504334676593,3,8.850000381469727,16.499998092651367,33.86750030517578,27.985000610351562,17.87999725341797,2,0.2033333954987706,2.0942410050030458,60.31999969482422,3.816093201397407,57.29999923706055,3.8896591367990982,61.06000137329102,0.2033333954987706
8801,2020-03-19,54.75,59.209999084472656,48.11000061035156,52.5099983215332,4186700.0,0.01388888888888884,-1.0108698168564745,-1.8666668785941578,33.11793133224633,27.472418773342568,9.003057036771388,19.688621476299204,29.678328222769125,26.190519662887496,37.47142346101036,11.099998474121094,-11.971876575967286,-16.61200103759765,-39.05424786516883,5.830245789973532,-27.83312445138324,-5.3908776238120595,6.479999542236328,49.66342498213198,13.408859089195545,11.221123413785591,3,4.6100006103515625,15.299999237060547,33.11750030517578,29.685001373291016,19.81999969482422,3,0.2858447767283818,1.402984573252145,54.0,2.0942410050030458,60.31999969482422,3.816093201397407,57.29999923706055,0.2858447767283818
8802,2020-03-20,51.6500015258789,58.0,51.59000015258789,55.61000061035156,3851900.0,-0.05662097669627586,-2.1421553777857563,-1.7678554094580612,27.096986676682548,27.933189056043243,9.641420511827107,20.814937408471657,32.26134170600648,29.244587564672706,40.141131670512955,6.409999847412109,-13.24819640852131,-17.781499481201173,-40.020632721364414,4.457633758962068,-28.9010661012828,-6.661932861119553,7.559997558593757,26.981716491792383,-7.620515177397323,11.11956662008162,3,7.709999084472663,18.399997711181648,36.37249755859376,32.79000091552735,25.939994812011726,4,0.3512100455710445,-1.0108698168564745,54.75,1.402984573252145,54.0,2.0942410050030458,60.31999969482422,0.3512100455710445
8803,2020-03-23,50.68999862670898,53.0,49.0099983215332,50.47999954223633,4753100.0,-0.018586696433860128,-1.5333331718647443,-0.05303008409675273,28.06243495064875,28.036689594182008,9.012708530539136,20.061934064991995,32.65933384360253,30.133131284306565,42.96312809807776,3.990001678466797,-14.413578831572977,-17.00100231170655,-39.393251517545075,5.391246894131974,-28.19712691462582,-5.804877708787288,8.520000457763679,19.66462062803524,-15.128786526573027,11.196124602919264,3,7.385002136230476,19.36000061035157,37.455001831054695,33.75000381469727,29.360004425048835,0,0.33754201792448724,-2.1421553777857563,51.6500015258789,-1.0108698168564745,54.75,1.402984573252145,54.0,0.33754201792448724
8804,2020-03-24,59.20000076293945,60.86000061035156,53.27000045776367,54.15999984741211,3909400.0,0.16788325837015283,-1.2258065959586582,24.000108991826426,33.322849265966326,29.177900639122658,-1.3512974866019931,10.292603224050225,23.633355970042373,21.607934327495443,44.18177277723942,10.170001983642585,-14.977354253017616,-7.356500244140619,-29.006610935169675,14.29361044688843,-18.181555589655147,3.4685551013739087,-11.09000015258789,86.98039335363052,55.202504709477935,10.825055345514524,3,-4.405000686645508,10.849998474121094,29.327499389648438,25.240001678466797,17.53000259399414,1,0.1652027443911226,-1.5333331718647443,50.68999862670898,-2.1421553777857563,51.6500015258789,-1.0108698168564745,54.75,0.1652027443911226
8805,2020-03-25,60.56000137329102,64.98000335693361,56.52999877929688,59.7599983215332,3706300.0,0.022972982986901647,-1.3278242675625838,0.15873073540386728,36.13203068456298,31.000451489933113,-3.8725942490967924,7.620548086138676,21.742879494767685,20.25965362450507,45.163997054021806,8.450004577636726,-14.634626285280383,-4.915499687194817,-25.40913259461933,15.578133220229688,-15.162316140907073,5.331316766517439,-12.195000762939458,73.79963684630637,43.22264603495165,10.246816453712253,3,-4.0149993896484375,9.489997863769524,27.977499008178704,23.880001068115227,11.700000762939446,2,0.14927339656265315,-1.2258065959586582,59.20000076293945,-1.5333331718647443,50.68999862670898,-2.1421553777857563,51.6500015258789,0.14927339656265315
8806,2020-03-26,62.88000106811523,64.36000061035156,60.5099983215332,61.75,2567500.0,0.03830910901939655,-1.13296264243016,1.4124959468995952,40.985499436439504,32.320621629665354,-5.609916367935895,4.306075981522035,18.93389325817285,17.97887484632644,45.17524757496225,3.8500022888183594,-14.684628110851797,-1.824000167846684,-21.425588618791075,17.777588283097707,-11.624794393318886,7.976794057625511,-13.850400347900383,86.8503342098932,52.51856100743684,9.800794225472197,3,-6.334999084472642,7.16999816894532,25.6574993133545,22.185001373291023,11.479999542236335,3,0.1431297078947793,-1.3278242675625838,60.56000137329102,-1.2258065959586582,59.20000076293945,-1.5333331718647443,50.68999862670898,0.1431297078947793
8807,2020-03-27,62.47000122070313,64.77999877929689,59.6500015258789,60.4900016784668,2589100.0,-0.006520353696685799,-1.8032773045306314,1.7522103280299137,45.936460144592104,34.19917194237581,-5.563987178148182,3.876801152030403,18.8900293626375,18.408705526131108,44.38046997708642,5.12999725341799,-14.078193880676956,-1.5749999999999957,-20.501706249274342,17.35170624927435,-11.038353124637176,7.888353124637177,-12.802384395019537,84.28302226162984,44.363557074358994,9.463353124637173,3,-5.924999237060547,7.395000457763665,26.27749824523925,22.969997406005852,12.279998779296868,4,0.1936929444161919,-1.13296264243016,62.88000106811523,-1.3278242675625838,60.56000137329102,-1.2258065959586582,59.20000076293945,0.1936929444161919
8808,2020-03-30,59.75,62.22999954223633,58.40999984741211,61.77999877929688,4584200.0,-0.04354091832163598,1.6075080525256418,-1.025252145767708,40.32829588441121,35.10375012416799,-2.74899148691226,5.30462449821286,21.114235403096274,21.102744330008733,44.299327364653564,4.060001373291023,-12.239156263564915,-3.3020011901855497,-20.82193175447925,14.217929374108152,-12.0619664723324,5.457964091961301,-9.469887713066406,55.33730092155368,13.354332254743625,8.759965282146851,3,-3.2049980163574148,8.305000305175781,29.094999313354492,26.854999542236328,14.239997863769531,0,0.2985773445672071,-1.8032773045306314,62.47000122070313,-1.13296264243016,62.88000106811523,-1.3278242675625838,60.56000137329102,0.2985773445672071
8809,2020-03-31,57.0,60.72999954223633,56.4000015258789,59.72999954223633,4804200.0,-0.046025104602510414,-1.2035632992792793,1.3448281693952058,41.89110500845058,36.31928815377781,-0.5805056356089651,6.866963579562224,23.29434704102016,23.810048226785753,45.0228542949594,4.329998016357429,-11.48669837894515,-5.074501037597656,-21.575367849462282,11.426365774266962,-13.324934443529969,3.1759323683346565,-6.131892070266403,6.99298771649965,-37.44104856272779,8.25043340593231,3,-0.45499801635741477,10.435001373291016,31.389999389648438,29.729999542236328,19.25,1,0.4043860184518915,1.6075080525256418,59.75,-1.8032773045306314,62.47000122070313,-1.13296264243016,62.88000106811523,0.4043860184518915
8810,2020-04-01,53.9000015258789,56.2400016784668,53.02000045776367,54.70000076293945,3620800.0,-0.0543859381424755,-1.515624604188118,0.29304006271195937,48.32364794833431,38.00881222223203,2.7980625000335735,8.304862146672761,25.767013807701552,26.845537590081896,45.92679662918343,3.979999542236328,-10.50094192024524,-6.848999404907232,-21.27716011081926,7.579161301004795,-14.063079757863242,0.365080948048778,-2.4674177790572998,7.483003347916266,-40.7001888354813,7.214080352956014,4,3.0949993133545064,12.569999694824226,32.92999649047852,32.92999649047852,24.72999572753907,2,0.42356217411410224,-1.2035632992792793,57.0,1.6075080525256418,59.75,-1.8032773045306314,62.47000122070313,0.42356217411410224
8811,2020-04-02,52.7599983215332,55.06000137329102,51.709999084472656,53.13000106811523,3455400.0,-0.021150337144208553,-1.7125511200069248,0.46250387430559226,39.68174884956836,39.40711913033045,4.052233972700556,7.8707714515861795,26.284774969753457,27.898419263194214,46.9142596084181,3.3500022888183665,-9.928715629120212,-6.733502388000488,-19.11333313968835,5.646328363687367,-12.923417763844412,-0.5435870121565571,12.220005035400405,8.033659231655149,-39.347283807252346,6.1899153758439285,4,4.235002517700202,12.53000259399414,34.06999969482422,34.06999969482422,25.259998321533203,3,0.36959826450067634,-1.515624604188118,53.9000015258789,-1.2035632992792793,57.0,1.6075080525256418,59.75,0.36959826450067634
8812,2020-04-03,53.47999954223633,54.18000030517578,51.81000137329102,52.349998474121094,2390200.0,0.013646725618057243,-1.1448000041426738,-3.0540342701610994,44.86283098493862,41.27382980080711,4.04443205356683,5.848682322179812,24.920337945892413,27.08118646178596,47.00884732145617,2.3699989318847585,-8.690385417252571,-4.996501159667972,-15.64113249881592,5.648130179479978,-10.318816829241946,0.325814509906003,11.234603729248064,16.82509867627835,-30.385184915830173,5.322315669573974,4,4.865001678466804,11.290000915527344,31.514999389648438,31.514999389648438,23.570003509521484,4,0.39042635091320554,-1.7125511200069248,52.7599983215332,-1.515624604188118,53.9000015258789,-1.2035632992792793,57.0,0.39042635091320554
8813,2020-04-06,60.1500015258789,60.68999862670898,55.9000015258789,56.95000076293945,2634200.0,0.12471955947521796,1.2383190356291436,2.831856405478299,49.79182203091333,43.103715663578996,-1.2768210796386654,-1.4235654681878245,17.682369616128632,20.361331784241152,45.74868791988279,7.209999084472649,-7.494330995724823,2.009500885009757,-7.919782178723658,11.938783948743172,-2.955140646856954,6.974142416876468,4.304509661865261,93.56986710728806,45.92667715395078,4.964641531866709,4,-1.805000305175767,4.619998931884773,22.51499557495118,22.51499557495118,14.879997253417976,0,0.24272648551537612,-1.1448000041426738,53.47999954223633,-1.7125511200069248,52.7599983215332,-1.515624604188118,53.9000015258789,0.24272648551537612
8814,2020-04-07,61.75,65.30999755859375,61.61000061035156,64.69999694824219,2623600.0,0.026600140208354217,-1.2910228126284362,-0.9218738265338378,60.731096969772516,45.836945250824506,-2.7681648663270124,-3.881796586737245,15.574156853183595,18.737203553559,44.44053487340111,5.159996032714851,-5.4910369416333324,4.027999496459962,-4.361502877373852,12.417501870293783,-0.16675169045694815,8.222750683376873,-10.040000915527344,73.82354442636203,24.173943033991698,4.1947511869169105,4,-3.240001678466797,3.020000457763672,20.914997100830078,20.914997100830078,15.44000244140625,1,0.19821858888695587,1.2383190356291436,60.1500015258789,-1.1448000041426738,53.47999954223633,-1.7125511200069248,52.7599983215332,0.19821858888695587
8815,2020-04-08,64.44999694824219,65.33999633789061,62.540000915527344,63.13000106811523,3348600.0,0.043724646935096256,-1.239999755858991,-0.4474566934428543,62.74303156335814,48.254448820482125,-5.429284522367652,-7.013856085996821,12.351702322907144,16.031246737104127,42.739738624737214,3.589996337890611,-3.338424290631586,6.773996734619139,-1.4473425108678413,14.99533598010612,2.6633271118756525,10.884666357362626,-12.467997894287109,93.47028929572791,42.01217684668765,4.110669622743489,4,-5.924999237060554,-0.15499496459960938,18.21500015258789,18.21500015258789,14.160003662109375,2,0.18308772087660508,-1.2910228126284362,61.75,1.2383190356291436,60.1500015258789,-1.1448000041426738,53.47999954223633,0.18308772087660508
8816,2020-04-09,65.98999786376953,68.08999633789061,64.75,65.94000244140625,2729200.0,0.023894507190808323,-1.748967834099924,0.03787543818581659,69.64382649380903,50.888600637061785,-7.243467233596341,-8.136989878803362,10.321189918000911,14.484919502305374,39.94497021177946,3.6399993896484233,-1.9610648202138776,7.7844978332519545,-1.1525860662591754,16.721581732763084,3.315955883496393,12.253039783007516,-13.473678918457033,87.10074248372024,31.202066954666854,4.468541949755563,4,-6.090000152587898,-2.2499961853027344,16.582500457763672,16.674999237060547,21.170005798339844,3,0.1915441703111218,-1.239999755858991,64.44999694824219,-1.2910228126284362,61.75,1.2383190356291436,60.1500015258789,0.1915441703111218
8817,2020-04-13,68.33999633789061,68.73000335693361,64.72000122070311,65.59999847412111,3104900.0,0.035611434311188184,1.2784026009211573,54.804974820692244,73.29110084260606,54.551134521305656,-9.692513021449841,-10.449369701398084,7.530756675013251,12.118404591867659,37.370076954773424,4.010002136230497,-0.8043120146537461,9.770496559143055,-0.19047355987451908,19.731466678160622,4.790011499634275,14.750981618651835,-14.889256749023424,96.96019514121194,34.971280385948624,4.9804850595087835,4,-8.119995117187479,-5.9399948120117045,13.327501296997085,14.325000762939467,15.140007019042983,0,0.14164472964434127,-1.748967834099924,65.98999786376953,-1.239999755858991,64.44999694824219,-1.2910228126284362,61.75,0.14164472964434127
8818,2020-04-14,69.84999847412111,70.0,68.02999877929689,69.48999786376953,2723000.0,0.02209543776918954,4.969667545198089,0.13138718650543485,67.23858304696353,57.36752097002931,-10.749599727823949,-11.563833394631786,5.666478577785085,10.597305427118656,34.26495191077882,1.9700012207031108,-0.13451308370198944,10.65299873352052,-0.483118819930084,21.78911628697113,5.0849399567952105,16.221057510245828,-15.176917783808605,98.21213901321657,37.75754605349836,5.568058776725305,4,-8.99499893188478,-10.489997863769545,10.867500305175767,12.174999237060533,11.690002441406236,1,0.10307809212485886,1.2784026009211573,68.33999633789061,-1.748967834099924,65.98999786376953,-1.239999755858991,64.44999694824219,0.10307809212485886
8819,2020-04-15,64.76000213623047,67.91999816894531,64.30000305175781,66.72000122070311,2800300.0,-0.07287038581362948,-1.5138878954771953,-5.444432670707159,56.06585917463919,58.22776666184097,-4.965235443882676,-6.4551046047052765,10.317372744476572,15.677310598778789,32.23624873374359,5.5499954223632955,0.053473941879460085,5.3410022735595675,-6.063174966224111,16.745179513343246,-0.36108634633227155,11.043090893451406,-8.554229514949213,29.7587331521778,-27.80951914857464,5.702088619891838,4,-3.9050025939941406,-5.400001525878906,12.474996566772461,14.264995574951172,13.220001220703125,2,0.15858548956595508,4.969667545198089,69.84999847412111,1.2784026009211573,68.33999633789061,-1.748967834099924,65.98999786376953,0.15858548956595508
8820,2020-04-16,64.98000335693361,65.73000335693361,63.59000015258789,64.58000183105469,1697500.0,0.0033971774775476415,1.2526331428663022,-0.20408250649083592,53.228785761466725,59.73299298538523,-3.853488914514614,-6.124332235253654,9.605672213414081,15.467816311253841,29.667580988328734,2.1400032043457173,0.8421026557948537,5.012003326416028,-6.350850787049836,16.374857439881893,-0.6694237303169075,10.693430383148964,-7.394807997780475,21.684917900690735,-30.850052301222227,5.681427056732933,4,-4.0750026702881,-5.925003051757827,11.664995193481431,14.044994354248033,11.939994812011705,3,0.18790394665576438,-1.5138878954771953,64.76000213623047,4.969667545198089,69.84999847412111,1.2784026009211573,68.33999633789061,0.18790394665576438
8821,2020-04-17,70.4000015258789,70.98999786376953,67.25,67.34999847412111,3422100.0,0.08341024759837845,-1.3015371469350963,7.624978542409429,60.56488217840056,61.47766534021434,-7.2729362777572035,-10.869016022360896,3.6562293321645996,10.120925076393746,26.729145953524093,6.009994506835923,1.9105576333323384,9.649501419067384,-2.3386212829310296,21.637624121065798,3.655440068068174,15.643562770066595,-11.573325702641085,92.02707404896732,41.71074753236368,5.994061350999207,4,-6.9550018310546875,-10.85000228881836,4.874998092651367,7.514997482299805,9.069999694824219,4,0.11661930264951303,1.2526331428663022,64.98000335693361,-1.5138878954771953,64.76000213623047,4.969667545198089,69.84999847412111,0.11661930264951303
8822,2020-04-20,69.79000091552734,71.61000061035156,68.66000366210939,69.36000061035156,2290000.0,-0.008664781209235195,-2.2240505959702004,0.140983565550192,64.17278576305796,63.075550199341514,-4.588599080998449,-9.307533923315987,3.7465055985986453,10.794361814250223,23.66851853592214,2.9499969482421733,2.8720575464450917,8.132500839233401,-3.700434283307146,19.965435961773956,2.2160332779631204,14.048968400503682,-9.50372644742572,77.30673826754725,26.48434904570017,5.916467561270277,4,-3.1800003051757812,-9.930000305175781,1.164999008178711,3.8049983978271484,9.290000915527344,0,0.24888956180995603,-1.3015371469350963,70.4000015258789,1.2526331428663022,64.98000335693361,-1.5138878954771953,64.76000213623047,0.24888956180995603
8823,2020-04-21,67.80000305175781,69.05999755859375,67.05000305175781,68.05000305175781,1913400.0,-0.028514082786417982,-1.2971365792410714,-0.5813949362147585,65.57992540097798,63.6143089139199,-1.5637782170231986,-6.292598368370044,5.23516510002554,12.811160961933993,20.132092077908947,2.7399978637695312,4.41963289679083,5.287002754211429,-5.647191046631718,16.221196555054576,-0.18009414621015196,10.754099654633002,-5.9284069237412,52.49379873905712,-3.712737140974447,5.467096900421575,4,-0.7250022888183594,-7.94000244140625,2.7499961853027344,5.389995574951172,8.629997253417969,1,0.23126843066962444,-2.2240505959702004,69.79000091552734,-1.3015371469350963,70.4000015258789,1.2526331428663022,64.98000335693361,0.23126843066962444
8824,2020-04-22,68.98000335693361,69.90000152587889,67.93000030517578,69.40000152587889,1255300.0,0.01740413351124781,1.7746531844704367,1.6799926757811363,73.02993710293183,64.75729841831698,-1.7995963459962923,-7.064540610183236,3.503041910867026,11.54821615303429,18.465716680567866,2.0999984741210795,5.808978955883305,5.978002929687513,-5.204290987792064,17.16029684716709,0.38685597094772106,11.569149888427305,-5.745030601390106,67.20701866204989,4.637460406117917,5.591146958739788,4,-1.3800029754638814,-9.120002746582045,-1.3575038909912251,1.5199947357177592,9.109992980957017,2,0.1820817185757828,-1.2971365792410714,67.80000305175781,-2.2240505959702004,69.79000091552734,-1.3015371469350963,70.4000015258789,0.1820817185757828
8825,2020-04-23,69.59999847412111,70.58000183105469,68.08999633789061,68.73999786376953,1679000.0,0.008988041273053637,-1.3055567329292415,-2.0476294277930878,76.13284527609026,65.47830050523712,-1.801707850434795,-7.349362536470522,2.288381524492806,10.861292467175844,17.61927624289636,2.4900054931640767,6.600368623472065,6.145998191833513,-5.347173267668481,17.639169651335514,0.399412462082509,11.89258392158451,-5.192521818904481,55.9209821846853,-12.98738790453477,5.746585729751,4,-1.9999980926513814,-9.739997863769545,-2.2549991607666158,0.8999996185302592,7.900001525878892,3,0.12040237164557355,1.7746531844704367,68.98000335693361,-1.2971365792410714,67.80000305175781,-2.2240505959702004,69.79000091552734,0.12040237164557355
8826,2020-04-24,71.87999725341797,72.30000305175781,69.73000335693361,70.38999938964844,1589600.0,0.03275860386900176,1.205999364765426,1.7325544259327972,77.23505714877132,65.91651787258881,-3.5295125894183883,-9.402609590923788,-0.6055769160765436,8.528540419342221,16.83753616233386,2.7000045776367045,6.907957352846509,7.975997161865237,-4.111923356970564,20.06391768070104,1.9320369024473365,14.019957421283138,-6.464167244482454,91.99988955543155,15.8216001302752,6.043960259417902,4,-3.934995651245117,-11.674995422363281,-5.204998016357422,-1.3799991607666016,8.650001525878906,4,0.07011687685182388,-1.3055567329292415,69.59999847412111,1.7746531844704367,68.98000335693361,-1.2971365792410714,67.80000305175781,0.07011687685182388
8827,2020-04-27,74.56999969482422,75.18000030517578,72.20999908447266,72.2300033569336,2434400.0,0.0374235189787564,-1.495794224752526,1.5704695924668581,74.19463771113972,66.68941283527506,-5.858988751126859,-11.741630852972982,-3.873853414746378,5.823884113907752,16.076826640710145,3.3000030517578125,7.009787479323023,10.060999679565427,-2.9041061482669477,23.026105507397794,3.5784467656492467,16.543552593481607,-8.05270199903714,92.4969149270609,17.753561199637417,6.482552913916184,4,-5.184999465942383,-12.475000381469727,-9.864999771118164,-4.520000457763672,7.650001525878906,0,0.06571009180544496,1.205999364765426,71.87999725341797,-1.3055567329292415,69.59999847412111,1.7746531844704367,68.98000335693361,0.06571009180544496
8828,2020-04-28,77.58999633789062,79.18000030517578,76.69999694824219,76.94999694824219,3080800.0,0.04049881527994725,-3.3508854117867517,0.2735044407058179,75.36835916136248,68.83413505602209,-8.566460783278842,-14.0783775023638,-7.442828964877691,2.8240501046767577,15.330727224225548,4.6100006103515625,6.820141049934776,12.188996505737308,-1.8109844230724264,26.18897743454704,5.189006041332448,19.188986970142174,-9.513412172413581,85.86663140190971,10.552243142850912,6.999990464404866,4,-6.204996109008789,-13.494997024536133,-12.88499641418457,-7.539997100830078,2.3300018310546875,1,0.01920357731008715,-1.495794224752526,74.56999969482422,1.205999364765426,71.87999725341797,-1.3055567329292415,69.59999847412111,0.01920357731008715
8829,2020-04-29,80.05000305175781,80.88999938964844,78.79000091552734,79.2300033569336,2673500.0,0.03170520466522886,-1.4705797875443738,1.2812507450587702,75.17754721581238,71.27288632872715,-9.643623578386823,-15.518643834218409,-10.432936100211606,0.38163069445758424,14.373106873135738,3.3000030517578125,6.331632228472799,13.496503067016604,-1.3603495333459108,28.35335566737912,6.068076766835347,20.924929367197862,-9.752735658341024,93.43753017484423,19.576222841886647,7.4284263001812585,4,-6.0800018310546875,-13.750003814697266,-15.987503051757812,-10.000003814697266,2.4799957275390625,2,-0.04522176900157582,-3.3508854117867517,77.58999633789062,-1.495794224752526,74.56999969482422,1.205999364765426,71.87999725341797,-0.04522176900157582
8830,2020-04-30,76.7300033569336,78.98999786376953,75.80000305175781,78.94000244140625,3898300.0,-0.04147407330737529,1.7619123111221204,-2.695121837754352,66.39195252447763,71.92033858940238,-5.008280972307929,-10.962642204921167,-7.71769057482777,3.6818880666500178,12.720207514686924,4.25,6.093109164587759,9.035003280639643,-5.224535186112959,23.294541747392245,1.9052340472633347,16.164772514015944,-4.314189564270478,62.72403663477948,-9.07168213700325,7.129769233376303,4,-2.7600021362304688,-10.430004119873047,-14.307503700256348,-6.680004119873047,6.9499969482421875,3,0.01772439621344213,-1.4705797875443738,80.05000305175781,-3.3508854117867517,77.58999633789062,-1.495794224752526,74.56999969482422,0.01772439621344213
8831,2020-05-01,72.26000213623047,75.62999725341797,71.83999633789062,74.83999633789062,2507300.0,-0.05825623648039624,-1.2163710467199236,1.1674186744180426,55.61927480936904,70.96994848343697,-0.27568330320457335,-5.224719220518878,-3.948769522223202,8.078330476839128,10.543861328706505,4.890007019042969,6.562459658596126,3.5900018692016573,-8.930390221990592,16.110393960393907,-2.6701941763944603,9.850197914797782,8.629997253417969,4.640946482976761,-61.32903300438295,6.260196045596125,5,1.7099990844726562,-5.960002899169922,-8.962501525878906,-2.210002899169922,9.360000610351562,4,0.07251588304537626,1.7619123111221204,76.7300033569336,-1.4705797875443738,80.05000305175781,-3.3508854117867517,77.58999633789062,0.07251588304537626
8832,2020-05-04,74.36000061035156,74.58000183105469,70.70999908447266,71.0999984741211,2615100.0,0.02906169958536675,1.0918907884453994,-1.2635695592388332,56.35748935874571,69.94523336763338,-1.854248795684498,-5.987201965477965,-6.686063483829685,5.90793493357674,8.173460042951758,3.8700027465820312,7.267540592974029,4.646000289916998,-5.861664037803607,15.153664617637602,-0.6078318739432973,9.899832453777293,6.348998718261726,35.854630810012345,-24.96137352148692,5.253832163860301,5,0.049999237060546875,-8.060001373291016,-11.0625,-4.310001373291016,7.339996337890625,0,0.08297469228485177,-1.2163710467199236,72.26000213623047,1.7619123111221204,76.7300033569336,-1.4705797875443738,80.05000305175781,0.08297469228485177
8833,2020-05-05,74.75,77.04000091552734,74.63999938964844,76.18000030517578,2021900.0,0.005244746993642968,-1.909090068387055,-0.4386501129196457,66.23334246612706,69.19005618576618,-1.290416153945145,-5.509814866298001,-7.568513613080569,5.444141840140588,7.3324990257942275,2.6800003051757812,7.26457695245908,4.305999755859375,-5.402222670976386,14.014222182695136,-0.5481114575585053,9.160110969277255,5.559039318847667,39.68566595693814,-24.023718057350358,4.8541112134178785,5,-0.26000213623046875,-8.450000762939453,-11.544998168945312,-4.700000762939453,2.5,1,0.09993312669836962,1.0918907884453994,74.36000061035156,-1.2163710467199236,72.26000213623047,1.7619123111221204,76.7300033569336,0.09993312669836962
8834,2020-05-06,73.98999786376953,76.20999908447266,73.73999786376953,75.23999786376953,1914800.0,-0.010167252658601633,-1.8228585379464286,0.8741256875790282,64.38836667102026,67.88511411853618,0.284956058409108,-3.99039550776736,-7.203567860301561,6.110012864603533,7.272396909069149,2.470001220703125,7.177409779524098,2.933997726440424,-5.97706103586988,11.845056488750728,-1.5215316547147353,7.389527107595583,5.935079845703129,39.6135176673952,-28.19671257146817,4.455529381155154,5,1.3200035095214844,-7.689998626708984,-11.689996719360352,-3.9399986267089844,3.7700042724609375,2,0.0801459721095561,-1.909090068387055,74.75,1.0918907884453994,74.36000061035156,-1.2163710467199236,72.26000213623047,0.0801459721095561
8835,2020-05-07,76.25,77.08999633789062,75.19999694824219,75.33999633789062,1732100.0,0.030544697952169075,-2.1764630455967584,-0.7280029296875,60.39076049204307,66.01352560112194,-1.0421340371423895,-5.608600049341575,-9.849859191167411,3.743795768679888,7.268859556027454,3.0999984741210938,7.2811250207414275,4.603999710083002,-4.02348943003463,13.231488850200634,0.2902551400241862,8.917744280141818,3.3064745644726656,86.83390753122015,21.17455624470699,4.313744570058817,5,-0.4500007629394531,-9.950000762939453,-14.259998321533203,-6.200000762939453,3.7600021362304688,3,0.08236063972848351,-1.8228585379464286,73.98999786376953,-1.909090068387055,74.75,1.0918907884453994,74.36000061035156,0.08236063972848351
8836,2020-05-08,78.62999725341797,78.87000274658203,76.7300033569336,76.75,1440000.0,0.03121307873335044,-1.2291770147462617,2.0659227338274255,64.77272205695833,64.96664608399067,-2.641760565910289,-7.371001910255558,-12.471693466386952,1.2792863725445613,7.877292955721382,2.6200027465820312,7.133977421843369,6.351996994018549,-2.3821685041738476,15.086162492210946,1.9849142449223507,10.719079743114747,0.5726182918546954,97.0587575312188,31.514784112510725,4.3670827490962,5,-2.829998016357422,-12.329998016357422,-16.897496223449707,-8.579998016357422,4.840003967285156,4,0.06422489162096845,-2.1764630455967584,76.25,-1.8228585379464286,73.98999786376953,-1.909090068387055,74.75,0.06422489162096845
8837,2020-05-11,78.0199966430664,79.30999755859375,77.05000305175781,77.77999877929688,1666700.0,-0.00775786126998812,-1.6588337724002675,0.1276586246778808,67.90468336276112,64.13734877303494,-1.6661235311562024,-6.32278931683301,-12.029851551503299,1.7844025837009525,8.660263924025468,2.2599945068359375,6.8540973255260695,5.2579963684082,-3.628828300438869,14.14482103725527,0.8145840339846586,9.701408702831742,-7.30999755859375,76.84019773419297,9.247020777079939,4.4434123344235354,5,-2.2199974060058594,-11.66999626159668,-16.877495765686035,-7.969997406005859,5.220001220703125,0,0.046142095083460344,-1.2291770147462617,78.62999725341797,-2.1764630455967584,76.25,-1.8228585379464286,73.98999786376953,0.046142095083460344
8838,2020-05-12,77.05000305175781,79.58999633789062,76.97000122070312,78.9000015258789,1526900.0,-0.012432627954935938,-1.6069575449317721,-7.708395587627555,64.2428544767427,62.92238291313832,-0.8725402184578854,-5.044359323947447,-11.370417272002044,2.633705233366257,9.379441651390815,2.6199951171875,6.304600386017256,3.9280025482177763,-5.045051386343857,12.90105648277941,-0.5585244190630334,8.414529515498586,-6.168003997802728,56.58130002308381,-10.603816288604051,4.486526967280815,5,-1.9000053405761719,-8.65500259399414,-15.492502212524414,-7.000003814697266,5.25,1,0.06035034019869889,-1.6588337724002675,78.0199966430664,-1.2291770147462617,78.62999725341797,-2.1764630455967584,76.25,0.06035034019869889
8839,2020-05-13,75.02999877929688,77.38999938964844,74.18000030517578,76.37000274658203,1767400.0,-0.026216796787198238,-1.1118408669398858,0.7243270662273231,59.132189189459666,62.11574254258077,0.40285550687733007,-2.3352315362004674,-9.59220003787739,4.509668388573402,9.595835881330316,3.2099990844726562,5.7484613833335345,1.39449844360351,-6.695695224075081,9.4846921112821,-2.6505983902357855,5.439595277442805,-3.7996798339843707,15.711628418598814,-50.71314986004172,4.045096833839298,5,0.11999893188476562,-3.779998779296875,-13.472497940063477,-4.979999542236328,6.1699981689453125,2,0.029588181485026066,-1.6069575449317721,77.05000305175781,-1.6588337724002675,78.0199966430664,-1.2291770147462617,78.62999725341797,0.029588181485026066
8840,2020-05-14,77.19000244140625,77.72000122070312,73.58999633789062,74.2699966430664,2504500.0,0.02878853388313507,1.0753775876181548,-2.179102353148824,58.96657161489836,62.48766440986181,-1.8830590642113663,-3.7245506374955255,-12.09831482712491,2.190695182697638,9.656003992983612,4.1300048828125,4.902901607499928,2.944002151489258,-4.181282890205679,10.069287193184195,-0.6186403693582037,6.506644672336719,-5.625296400390624,60.000101725260414,-3.0578380186255956,3.562642520847467,5,-2.0400047302246094,-5.475002288818359,-15.550003051757812,-7.140003204345703,7.589996337890625,3,0.007384372027412489,-1.1118408669398858,75.02999877929688,-1.6069575449317721,77.05000305175781,-1.6588337724002675,78.0199966430664,0.007384372027412489
8841,2020-05-15,78.61000061035156,79.81999969482422,75.8499984741211,76.12999725341797,5137000.0,0.01839614100314635,-1.6118421217741348,0.8493145316162004,57.127735268123104,62.573247288681515,-2.5787695350164768,-4.741013823126153,-13.773175332986312,0.6329008418502866,10.126040028705056,3.970001220703125,3.8696907471462083,3.953500366210932,-3.184811404583968,11.091812137005832,0.38434448081348194,7.522656251608382,-6.724282957460943,80.5778742779327,20.366208808354315,3.569155885397451,5,-1.9050025939941406,-6.370000839233398,-17.200000762939453,-8.560001373291016,7.2299957275390625,4,0.017809458275141576,1.0753775876181548,77.19000244140625,-1.1118408669398858,75.02999877929688,-1.6069575449317721,77.05000305175781,0.017809458275141576
8842,2020-05-18,87.16000366210938,87.69000244140625,82.31999969482422,82.37999725341797,4949900.0,0.10876482617189964,-1.1918371732012152,1.9274193300293176,64.12755298564448,62.339270679739,-10.194175633887909,-12.567309757791065,-22.353379969645474,-8.005142358389662,10.971387009033409,9.080001831054688,3.5642474687351466,11.635003280639651,2.9340349958901157,20.335971565389187,7.2845191382648835,15.985487423014419,-14.798229086702733,96.24114503635053,37.652264516379866,4.350484142374765,5,-6.5200042724609375,-11.520002365112305,-25.340003967285156,-17.110004425048828,-3.3400039672851562,0,-0.042335960146481555,-1.6118421217741348,78.61000061035156,1.0753775876181548,77.19000244140625,-1.1118408669398858,75.02999877929688,-0.042335960146481555
8843,2020-05-19,83.4800033569336,86.56999969482422,83.3499984741211,86.27999877929688,3190900.0,-0.04222120411378061,-1.1045723931076266,-0.5857723155500578,54.88743219917218,61.28361129397811,-5.750300805769456,-8.065916009323189,-18.52291241243546,-4.440105512668737,12.167165670540115,3.8100051879882812,3.9622879261673916,7.171002960205072,-1.4242331904358565,15.766239110846001,2.873384884884615,11.46862103552553,-9.891970552246988,70.14186338952749,15.30176599230608,4.2976180753204645,5,-2.8400039672851562,-7.840002059936523,-22.170001983642578,-13.430004119873047,1.2299957275390625,1,-0.0028750057919604277,-1.1918371732012152,87.16000366210938,-1.6118421217741348,78.61000061035156,1.0753775876181548,77.19000244140625,-0.0028750057919604277
8844,2020-05-20,81.54000091552734,85.83000183105469,80.75,85.7300033569336,4161800.0,-0.023239127496334944,1.3143519532295458,1.4964318898313629,57.13437644706116,60.92179084453567,-2.935391675048166,-5.4142977810971615,-16.556656651648154,-2.6262372808846806,13.054892226823927,5.0800018310546875,4.170198791142653,4.603000640869141,-3.5621679130344006,12.768169194772682,0.5204163639173771,8.685584917820904,-6.823810539903164,56.38298678221497,2.435223506462023,4.08258427695177,5,-0.9000015258789062,-5.899999618530273,-21.4325008392334,-11.490001678466797,3.2600021362304688,2,0.009320604950910027,-1.1045723931076266,83.4800033569336,-1.1918371732012152,87.16000366210938,-1.6118421217741348,78.61000061035156,0.009320604950910027
8845,2020-05-21,77.9800033569336,81.91000366210938,76.87999725341797,79.5,6370300.0,-0.04365952316191146,-1.7042980871184543,0.36276748386720853,58.7195132446742,60.24921208761521,1.0010892747707771,-1.2588430917382567,-12.858101844543825,0.799056663000016,13.56902300414326,5.030006408691406,3.950098188491552,0.6240028381347713,-6.780511135134546,8.028516811404089,-3.07825414849988,4.326259824769423,-2.2259080160468443,17.98990007687386,-40.45181843785071,3.702256986634658,5,2.6599960327148438,-2.3400020599365234,-17.87250328063965,-7.930004119873047,8.349998474121094,3,0.041292555176868806,1.3143519532295458,81.54000091552734,-1.1045723931076266,83.4800033569336,-1.1918371732012152,87.16000366210938,0.041292555176868806
8846,2020-05-22,76.91999816894531,78.98999786376953,75.81999969482422,78.98999786376953,4687600.0,-0.013593294977641612,2.0628006147744906,1.3618449121362854,54.03022161750801,58.707605227031536,2.003736635222566,0.20881215259794317,-11.347587897918828,1.707885255818951,13.71846518659288,3.1699981689453125,3.83981935525766,-0.68800239562988,-7.636850614190379,6.260845822930619,-4.16242650491013,2.7864217136503697,10.770004272460938,9.26704481545161,-49.88240888036759,3.4744241092802484,5,3.720001220703125,0.45000457763671875,-16.939997673034668,-6.869998931884766,10.349998474121094,4,0.10218409773084036,-1.7042980871184543,77.9800033569336,1.3143519532295458,81.54000091552734,-1.1045723931076266,83.4800033569336,0.10218409773084036
8847,2020-05-26,79.47000122070312,81.16000366210938,79.30000305175781,79.76000213623047,2953200.0,0.03315136651663786,-4.9047895852255525,0.14009708129544926,56.957546214949105,57.89812653127669,-0.3564359958448762,-2.060938305300823,-13.590629046608967,-0.9836735202213163,13.511932722037463,4.2400054931640625,3.8378953800676925,1.6170005798339844,-5.225558672728624,8.459559832396593,-1.80427904644732,5.038280206115289,7.982601165771484,33.95350256631541,-26.515466365370038,3.421279626281301,5,1.1699981689453125,-2.0999984741210938,-17.972501754760742,-9.420001983642578,7.879997253417969,1,0.08015597104996663,2.0628006147744906,76.91999816894531,-1.7042980871184543,77.9800033569336,1.3143519532295458,81.54000091552734,0.08015597104996663
8848,2020-05-27,79.08000183105469,81.33999633789062,78.33999633789062,81.33999633789062,2894300.0,-0.004907504513122274,1.6548737095826778,7.793059903712083,57.585696493003816,57.72629400944826,0.39314439373431753,-1.6375457758609429,-12.7706560391956,-0.7311107933672929,12.599713300282017,3.0,3.4667990732549896,1.152500915527341,-5.710416772757043,8.015418603811725,-2.278957928614858,4.58395975966954,8.139948501586915,32.56744695818925,-29.27803707638772,3.4314588441421927,5,1.55999755859375,-1.7099990844726562,-15.845001220703125,-9.03000259399414,8.3699951171875,2,0.05993927357128781,-4.9047895852255525,79.47000122070312,2.0628006147744906,76.91999816894531,-1.7042980871184543,77.9800033569336,0.05993927357128781
8849,2020-05-28,76.43000030517578,80.19000244140625,76.19000244140625,80.19000244140625,3152400.0,-0.033510387765801175,1.1276583656466415,1.663721803242163,50.265174207079326,56.759472075246144,3.6460406717981613,0.7666557125382809,-9.809967556727969,1.7667248414557406,11.23461050744636,4.0,2.9768719122784546,-1.316500473022458,-8.13451929233274,5.501518346287824,-4.725509882677599,2.092508936632683,10.561951014709479,10.016423858316347,-46.65775982453343,3.4090094096551384,5,5.325000762939453,1.3800010681152344,-12.962499618530273,-6.380001068115234,11.269996643066406,3,0.10833440725154841,1.6548737095826778,79.08000183105469,-4.9047895852255525,79.47000122070312,2.0628006147744906,76.91999816894531,0.10833440725154841
8850,2020-05-29,78.08999633789062,78.70999908447266,75.52999877929688,76.30999755859375,4220300.0,0.02171916820733588,1.105957487659093,-0.47340366170147574,49.18723544300657,55.87719431689986,2.3771132072069463,-0.8287177703051611,-10.929837990400756,-0.048985176713969736,10.431775769960252,3.1800003051757812,2.724367026981426,0.27549591064453693,-6.526946392155807,7.077938213444881,-3.125725240755642,3.676717062044716,8.678515949493416,44.06193862865187,-7.193891015437458,3.4012211514001747,5,3.5200042724609375,-0.1999969482421875,-14.35999584197998,-8.039997100830078,7.5,4,0.0859265850754225,1.1276583656466415,76.43000030517578,1.6548737095826778,79.08000183105469,-4.9047895852255525,79.47000122070312,0.0859265850754225
8851,2020-06-01,77.5,77.98999786376953,76.06999969482422,77.0199966430664,2250300.0,-0.007555338270701761,1.630136127296005,0.2696649921991531,49.21687263348049,54.22045205554831,3.1213398462754327,0.1833760083080591,-9.819614083491842,0.37230196230333945,10.401507335625237,2.0199966430664062,2.787987354453307,-0.576500320434576,-6.862179640873762,5.70917900000461,-3.719339980654169,2.566339339785017,8.818971747060559,33.9070920570222,-13.529514804474232,3.1428396602195945,6,3.549999237060547,1.2100028991699219,-13.769999504089355,-7.450000762939453,9.680000305175781,0,0.11393550749747994,1.105957487659093,78.08999633789062,1.1276583656466415,76.43000030517578,1.6548737095826778,79.08000183105469,0.11393550749747994
8852,2020-06-02,80.52999877929688,80.55000305175781,77.37999725341797,77.47000122070312,2777700.0,0.03909675844254035,1.0451610045185615,6.374950329810061,54.934762852691705,54.22571101705047,-1.059439008885775,-2.48825561561182,-12.183512971490984,-2.8143315714730903,10.774688079063107,3.1700057983398438,2.795318515522908,2.144998550415039,-3.976150674147803,8.266147774977881,-0.9155760618663891,5.205573162696467,5.3574140490531335,86.0585559559202,38.13547457353751,3.0605746122814224,6,0.15000152587890625,-1.3299980163574219,-16.454997062683105,-10.479999542236328,4.4199981689453125,1,0.08369549194010784,1.630136127296005,77.5,1.105957487659093,78.08999633789062,1.1276583656466415,76.43000030517578,0.08369549194010784
8853,2020-06-03,82.22000122070312,82.44000244140625,81.0199966430664,81.5999984741211,2300200.0,0.02098599859709327,1.6792431101866314,0.20261543831654533,60.29201375343847,54.57655960664796,-3.2932937526502,-3.78393441826816,-13.143095511051726,-4.664228039142586,10.875417592845169,1.910003662109375,2.835195455829208,3.46150093078613,-2.6373200462280835,9.560321907800343,0.41209044227902325,6.510911419293237,3.2531150456847513,96.8161924152155,42.967169606115334,3.049410488507108,6,-3.2350006103515625,-3.020000457763672,-16.48000144958496,-12.170001983642578,2.6800003051757812,2,0.06239354387319351,1.0451610045185615,80.52999877929688,1.630136127296005,77.5,1.105957487659093,78.08999633789062,0.06239354387319351
8854,2020-06-04,79.91999816894531,82.30999755859375,79.18000030517578,81.66000366210938,2566100.0,-0.027973765721359123,1.0592132671448433,-2.8064480403617793,53.89220866465827,54.04019243109064,-1.3938305179135,-1.0718460888240884,-10.39868389519036,-2.559554625798583,11.013899830365784,3.1299972534179688,1.8004149597205412,0.8649978637695312,-4.820281354014099,6.550277081553162,-1.977641745122284,3.7076374726613466,5.1553933979589175,63.53107182447323,10.028022398385872,2.8426396088918136,6,-0.93499755859375,-0.7199974060058594,-12.179998397827148,-9.869998931884766,5.680000305175781,3,0.09421920610382117,1.6792431101866314,82.22000122070312,1.0451610045185615,80.52999877929688,1.630136127296005,77.5,0.09421920610382117
8855,2020-06-05,82.52999877929688,83.5999984741211,81.9000015258789,82.81999969482422,2906300.0,0.03265766604291209,-1.1935509275894487,0.16666666666666666,55.40540142471435,54.192990187446895,-3.6772413021902253,-3.3594843858116405,-12.5686283568009,-5.361430843875667,11.09482980983551,3.6800003051757812,1.4203183273329643,3.160998535156253,-2.565524565836782,8.887521636149287,0.2977369846597355,6.02426008565277,2.163577076103067,85.7901743919787,34.236686129626264,2.863261550496514,6,-2.9650001525878906,-3.329998016357422,-12.394998550415039,-12.479999542236328,4.3600006103515625,4,0.06264386581140036,1.0592132671448433,79.91999816894531,1.6792431101866314,82.22000122070312,1.0451610045185615,80.52999877929688,0.06264386581140036
8856,2020-06-08,83.68000030517578,84.86000061035156,82.98999786376953,83.80000305175781,1944600.0,0.01393434560630813,-1.4933243137394525,0.4138012680539844,43.97088987635679,52.75002837204775,-4.210247222749899,-4.333958303070318,-13.330929578338413,-6.685954671666224,10.956091037714666,2.3300018310546875,1.1001556621095432,4.05849990844726,-1.968291801371123,10.085291618265643,1.0451040535380685,7.071895763356451,-8.150001525878906,84.22460193039915,36.740684990871074,3.0133958549091893,6,-3.4850006103515625,-4.479999542236328,-13.545000076293945,-13.630001068115234,4.739997863769531,0,0.022825000307710397,-1.1935509275894487,82.52999877929688,1.0592132671448433,79.91999816894531,1.6792431101866314,82.22000122070312,0.022825000307710397
8857,2020-06-09,81.62000274658203,82.52999877929688,80.91999816894531,82.2699966430664,2054700.0,-0.024617561556896095,1.7521421025861732,5.41649183037701,46.58590265185825,51.5278290563649,-2.0262849904695486,-2.097994025073902,-10.885957983870924,-4.789480855922847,10.556462944306887,2.7600021362304688,0.9349936594868637,1.8185020446777287,-4.221918508150722,7.858922597506179,-1.2017082317364896,4.838712321091947,-5.903403930664069,42.95778715333605,-1.5914769105924833,3.0202102764142236,6,-1.4250030517578125,-2.420001983642578,-11.485002517700195,-11.570003509521484,6.7299957275390625,1,0.06812052648242028,-1.4933243137394525,83.68000030517578,-1.1935509275894487,82.52999877929688,1.0592132671448433,79.91999816894531,0.06812052648242028
8858,2020-06-10,81.69999694824219,82.31999969482422,80.05000305175781,82.18000030517578,2862800.0,0.0009800808498932057,4.973658585554384,0.7384736372599653,50.31520104418706,51.53338759382132,-1.8948087002157905,-1.909670332472004,-10.484424094640715,-5.034672758358127,10.012556637120735,2.2699966430664062,1.064567126889088,1.6659965515136719,-4.285812703319948,7.617805806347292,-1.309908075903138,4.641901178930482,-5.800530096435551,44.36613569844551,1.259487985212978,2.9759046274168135,6,-1.5049972534179688,-1.05999755859375,-11.34499740600586,-11.64999771118164,6.260002136230469,2,0.03977968324844494,1.7521421025861732,81.62000274658203,-1.4933243137394525,83.68000030517578,-1.1935509275894487,82.52999877929688,0.03977968324844494
8859,2020-06-11,77.25,79.44999694824219,76.56999969482422,79.44999694824219,2583200.0,-0.05446752894080653,1.6181829531346452,4.583294921719781,48.6105758465594,51.46931430532719,2.999127812562392,2.861902348134933,-5.506026059702521,-0.7932347106870452,10.144221597346485,5.129997253417969,0.7685105040765166,-2.895000457763672,-8.528142320719212,2.738141405191868,-5.711571389241442,-0.07842952628590183,-1.171322473022471,8.202656575129282,-36.50800021469101,2.816570931477773,6,3.2150001525878906,3.3899993896484375,-6.855001449584961,-7.384998321533203,11.129997253417969,3,0.09902914596606993,4.973658585554384,81.69999694824219,1.7521421025861732,81.62000274658203,-1.4933243137394525,83.68000030517578,0.09902914596606993
8860,2020-06-12,77.76000213623047,79.68000030517578,75.66999816894531,79.4000015258789,2538100.0,0.006601969401041741,2.6454615443303116,0.7454553020897634,51.63297857035433,51.7377705205354,2.7238335326001106,2.5263183269916,-5.370868847891458,-1.5157375126217403,10.482880094138832,4.010002136230469,0.4771534001943678,-2.4134983062744197,-7.989165803030232,3.162169190481393,-5.201332054652326,0.37433544210348657,7.099998474121094,22.742148118138527,-25.359187038849473,2.7878337483779028,6,2.5049972534179688,2.8799972534179688,-6.9550018310546875,-9.705001831054688,12.519996643066406,4,0.10082299540264228,1.6181829531346452,77.25,4.973658585554384,81.69999694824219,1.7521421025861732,81.62000274658203,0.10082299540264228
8861,2020-06-15,80.01000213623047,80.9800033569336,75.2699966430664,75.52999877929688,2430700.0,0.02893518439027498,-1.283999200440673,-2.731710380632496,51.06215797894802,51.30748109011943,0.969246735173428,0.40747199155345015,-6.899511181747783,-3.951823733066874,10.307472731563097,5.7100067138671875,0.754094958564707,-0.23349838256835653,-5.761465990834509,5.294469225697796,-2.9974821867014327,2.5304854215647197,4.666198425292976,65.28931265060432,14.762280964565981,2.7639838041330784,6,0.054996490478515625,0.6299972534179688,-8.960002899169922,-12.575000762939453,17.349998474121094,0,0.08598921471972498,2.6454615443303116,77.76000213623047,1.6181829531346452,77.25,4.973658585554384,81.69999694824219,0.08598921471972498
8862,2020-06-16,83.47000122070312,84.12999725341797,80.41999816894531,82.55999755859375,3789700.0,0.04324458182842483,2.3273598138834717,0.20312566522991196,57.70445927417628,51.019975036868075,-2.2684025164158754,-3.5238148766188715,-9.606285618541946,-7.5884604766899315,8.83824399676617,4.1199951171875,1.070194549367713,3.4110008239746037,-1.3361647140961992,8.158166362045407,1.0374180549392094,5.784583593009998,0.8299511840820344,92.55083535836624,38.10992134668203,2.373582769035399,6,-3.4050025939941406,-2.8300018310546875,-12.420001983642578,-17.0,12.610000610351562,1,0.05930270607225574,-1.283999200440673,80.01000213623047,2.6454615443303116,77.76000213623047,1.6181829531346452,77.25,0.05930270607225574
8863,2020-06-17,83.23999786376953,84.33000183105469,82.16000366210938,83.47000122070312,2275300.0,-0.002755521188090526,1.2256339229472086,-0.25274992454475337,63.06098893605763,52.0387284003569,-2.0992561281364885,-3.4917372348841695,-8.825227410164672,-7.532158024950164,7.304677306326268,2.1699981689453125,1.4640651840667118,3.192997741699216,-1.5188375598528978,7.90483304325133,0.8370800909231662,5.548915392475266,-7.970001220703125,87.96905802294374,26.75586332096003,2.355917650776056,6,-3.174999237060547,-2.5999984741210938,-12.164998054504395,-17.949996948242188,13.749999999999986,2,0.06138876431393703,2.3273598138834717,83.47000122070312,-1.283999200440673,80.01000213623047,2.6454615443303116,77.76000213623047,0.06138876431393703
8864,2020-06-18,82.30000305175781,83.8499984741211,81.44999694824219,82.47000122070312,2285600.0,-0.011292585729640647,-1.5668323092865943,0.7391116860715826,58.30376377580226,52.36076866158889,-0.8785421934119597,-2.6265502028155367,-7.385319635815563,-6.746907473844686,6.25727762264145,2.4000015258789062,1.385395488226493,2.2150028228759737,-2.5593740113482113,6.989379657100159,-0.1721855942361259,4.602191239988073,-6.848806304931642,77.59384528843053,13.624084836651114,2.387188417112095,6,-2.235004425048828,-1.660003662109375,-10.527503967285156,-17.53000259399414,15.6199951171875,3,0.06877273174771714,1.2256339229472086,83.23999786376953,2.3273598138834717,83.47000122070312,-1.283999200440673,80.01000213623047,0.06877273174771714
8865,2020-06-19,81.19999694824219,83.86000061035156,80.52999877929688,83.83999633789062,4938800.0,-0.013365808781608868,1.4850686358796836,15.529575442060857,57.153899576400455,53.825547517149296,0.014486351966041866,-1.3417327813705668,-5.874917903240203,-5.827017240998117,5.921632206380516,3.3300018310546875,0.9134200486384856,0.9539970397949276,-3.7379555366683945,5.64594961625825,-1.3919792484367406,3.2999733280265957,-5.571224099731452,65.45250451995052,-2.224145265889959,2.3459762882316624,6,-1.3999977111816406,-0.55999755859375,-7.999998092651367,-16.429996490478516,15.990005493164048,4,0.08842365240176542,-1.5668323092865943,82.30000305175781,1.2256339229472086,83.23999786376953,2.3273598138834717,83.47000122070312,0.08842365240176542
8866,2020-06-22,84.77999877929688,84.9800033569336,80.37000274658203,80.77999877929688,3111400.0,0.044088694157668806,1.0954504627911734,-1.5151518654451925,58.04619350753349,55.09891316777987,-3.7918221683944324,-4.535213584565497,-9.044109130340402,-9.55585132769906,5.880565794403702,4.6100006103515625,0.9733315494191146,4.140998840332031,-0.6925324581553269,8.97453013881939,1.724233191088345,6.5577644895757174,-8.977201351135264,95.66150648250205,29.057967541000025,2.4167656492436813,6,-4.654998779296875,-3.299999237060547,-11.34749984741211,-20.009998321533203,13.319999694824219,0,0.06487379192252463,1.4850686358796836,81.19999694824219,-1.5668323092865943,82.30000305175781,1.2256339229472086,83.23999786376953,0.06487379192252463
8867,2020-06-23,85.83999633789062,86.61000061035156,84.58000183105469,85.87999725341797,2661800.0,0.012502920191744593,1.7066512723222234,-0.010000228881835938,57.02093733242262,55.84399497758383,-4.682697943132851,-5.368778378965047,-9.74826786140251,-10.743741722385721,5.581874511696947,2.029998779296875,0.7979885210758368,4.882496643066403,-0.44131939062130243,10.20631267675411,2.2205886262225505,7.544404659910256,-9.670110672578133,87.66018371686134,23.850643591897878,2.661908016843853,6,-4.899997711181641,-4.359996795654297,-11.367497444152832,-21.339996337890625,14.19000244140625,1,0.13420322418368857,1.0954504627911734,84.77999877929688,1.4850686358796836,81.19999694824219,-1.5668323092865943,82.30000305175781,0.13420322418368857
8868,2020-06-24,83.81999969482422,86.5999984741211,83.38999938964844,85.0,4005700.0,-0.023532114739557186,-2.147056513592658,29.49933244325768,57.6470641033888,56.84804922834266,-2.6042149689161675,-3.136263301422332,-7.437247632228761,-8.826201725604804,5.36272786382968,3.2099990844726562,0.9418049392409955,2.625500106811529,-2.767963003809257,8.018963217432315,-0.07123144849886387,5.322231662121922,-7.023707132809378,55.28843155978378,-8.202879644985003,2.69673155531039,6,-2.8800010681152344,-2.8800010681152344,-5.679999351501465,-15.919998168945312,15.769996643066406,2,0.14626583370158985,1.7066512723222234,85.83999633789062,1.0954504627911734,84.77999877929688,1.4850686358796836,81.19999694824219,0.14626583370158985
8869,2020-06-25,84.70999908447266,84.8499984741211,82.83999633789062,83.3499984741211,2157300.0,0.010617983689916288,1.4512230296150876,-1.1525425920537937,54.583686115427206,57.17590562223965,-2.5979296183686245,-3.5564831142350215,-7.855790388858466,-9.823623888513708,5.533108083166447,2.0100021362304688,1.1671107541030779,3.101499557495117,-2.0161731218414047,8.219172236831639,0.5426632178268562,5.660335897163378,-7.324884039557617,69.55124717412754,8.513744090762245,2.558836339668259,6,-3.770000457763672,-3.770000457763672,-6.569998741149902,-16.80999755859375,16.18000030517578,3,0.14496516246035207,-2.147056513592658,83.81999969482422,1.7066512723222234,85.83999633789062,1.0954504627911734,84.77999877929688,0.14496516246035207
8870,2020-06-26,84.80000305175781,87.02999877929688,84.68000030517578,84.86000061035156,5378100.0,0.0010624951984170572,-14.666497126290626,-0.04411583210851687,52.46479547206053,57.33175423258548,-1.770475202201368,-3.286516796489309,-7.470663836685745,-10.04445086513698,6.036082343810076,2.3499984741210938,1.2771180976676249,2.8560031890869197,-2.1694026945574336,7.881409072731273,0.34330024726473596,5.3687061309091035,-6.861394872916577,66.5165607218832,8.06457577806917,2.51270294182218,6,-1.1000022888183594,-3.650005340576172,-6.660002708435059,-16.900001525878906,15.70999908447267,4,0.1547169179838317,1.4512230296150876,84.70999908447266,-2.147056513592658,83.81999969482422,1.7066512723222234,85.83999633789062,0.1547169179838317
8871,2020-06-29,86.33000183105469,86.77999877929688,84.77999877929688,85.58999633789062,2961600.0,0.018042437785798615,1.4390252979651839,-12.333926754832147,60.612889106948046,57.65491310289345,-2.5811382055376697,-4.343783762259022,-8.672686688311884,-11.742571575466883,6.566237958490579,2.0,1.8515313101293316,3.9445018768310547,-0.9876542071255585,8.876657960787668,1.478423834852748,6.410579918809361,-7.664082404176995,83.2936386546053,21.936520740299628,2.466078041978304,6,-2.6300010681152344,-5.180004119873047,-8.190001487731934,-18.43000030517578,15.580001831054688,0,0.12579636719577802,-14.666497126290626,84.80000305175781,1.4512230296150876,84.70999908447266,-2.147056513592658,83.81999969482422,0.12579636719577802
8872,2020-06-30,87.2699966430664,88.22000122070312,85.62999725341797,86.0,3124000.0,0.010888390965764883,-1.577115636446452,1.7161989401406272,62.08243123862004,57.54618446984482,-3.2692098931341746,-5.009799841709025,-9.247355446119741,-12.833197343938792,6.713684177985177,2.5900039672851562,2.380430842732764,4.547496795654297,-0.7577800611802559,9.85277365248885,1.8948583672370205,7.200135224071573,-7.934950867995184,82.3419383749688,18.05749728766756,2.6526384284172773,6,-2.974994659423828,-5.524997711181641,-8.264995574951172,-19.3699951171875,15.480003356933594,1,0.12409765380591575,1.4390252979651839,86.33000183105469,-14.666497126290626,84.80000305175781,1.4512230296150876,84.70999908447266,0.12409765380591575
8873,2020-07-01,87.3499984741211,88.12000274658203,86.33999633789062,87.41999816894531,2278900.0,0.0009167163301482262,1.421762846629333,-0.055118015631289013,77.03425671605216,59.62735035209481,-3.022774581160405,-4.938994333050772,-8.889415968741758,-13.03902733514414,6.50013359919826,1.7800064086914062,2.82119651977807,4.370998764038092,-1.314415947230188,10.056413475306371,1.528291408403959,7.213706119672224,-7.126457154486687,83.82895990742631,11.936230863879246,2.8427073556341376,7,-3.0549964904785156,-5.604999542236328,-8.34499740600586,-19.449996948242188,15.550003051757812,2,0.14516314283545695,-1.577115636446452,87.2699966430664,1.4390252979651839,86.33000183105469,-14.666497126290626,84.80000305175781,0.14516314283545695
8874,2020-07-02,87.44999694824219,89.26000213623047,87.23999786376953,88.94999694824219,2489900.0,0.0011448022423345972,-1.1041731238426753,21.42866485013624,76.51887408991162,61.77901418692937,-2.5875280249902772,-4.686203648586201,-8.579322499078515,-13.292374730227351,6.805775456355541,2.0200042724609375,2.799179986088177,4.09449729919433,-1.7334932162747378,9.922487814663398,1.180502041459789,7.008492556928871,-6.426809638500913,60.48025186986723,-16.901430584111154,2.913995257734535,7,-2.6349945068359375,-5.18499755859375,-8.444995880126953,-19.54999542236328,16.770004272460938,3,0.13882218197026996,1.421762846629333,87.3499984741211,-1.577115636446452,87.2699966430664,1.4390252979651839,86.33000183105469,0.13882218197026996
8875,2020-07-06,87.69999694824219,89.7300033569336,87.06999969482422,89.0,2050000.0,0.0028587765434453516,-1.0781298428820065,0.866668701171875,73.63244129890117,63.51081949708135,-2.0322529136917495,-4.773775006151737,-8.427857679610668,-13.714827687880486,6.9088295426939155,2.660003662109375,2.6623625229132273,4.0859973907470675,-2.0388916080029276,10.210886389497063,1.0235528913720628,7.148441890122072,-5.688391859322209,58.98980744659043,-19.09854273567811,3.0624444993749993,7,-1.4149971008300781,-5.1999969482421875,-7.9174957275390625,-19.79999542236328,16.420005798339858,0,0.15039912087101426,-1.1041731238426753,87.44999694824219,1.421762846629333,87.3499984741211,-1.577115636446452,87.2699966430664,0.15039912087101426
8876,2020-07-07,85.58999633789062,87.52999877929688,85.38999938964844,86.97000122070312,2253100.0,-0.02405930084121688,-1.4044953452089084,1.0615397255771917,57.10454214934183,63.52010892118348,0.228788474700238,-2.649169818759148,-6.006135727089159,-11.807906211573027,6.567232056839269,2.30999755859375,2.7226780503757197,1.8804969787597656,-4.30795683473724,8.068950792256771,-1.2137299279887372,4.9747238855082685,-2.4978154914487334,4.608220401404229,-68.69090522775753,3.0942269067485033,7,0.6950035095214844,-3.089996337890625,-5.839996337890625,-17.68999481201172,19.39000701904297,1,0.1743195050440116,-1.0781298428820065,87.69999694824219,-1.1041731238426753,87.44999694824219,1.421762846629333,87.3499984741211,0.1743195050440116
8877,2020-07-08,87.18000030517578,87.22000122070312,85.4800033569336,85.56999969482422,2058400.0,0.018576983705060224,1.0591660948391057,-1.1666629809818665,62.100745506248785,64.01496241039015,-1.2864281989818949,-4.006700997712571,-7.346235434846619,-13.585342647546042,6.713304022786666,1.7399978637695312,2.9681331130084487,3.1925010681152344,-3.0994029184803082,9.484405054710777,0.046549074817463065,6.338453061413006,-3.158524307265054,41.24422302422594,-28.95175475292097,3.1459519932977744,7,-0.8950004577636719,-4.680000305175781,-7.299999237060547,-19.279998779296875,20.720001220703125,2,0.1689608087333201,-1.4044953452089084,85.58999633789062,-1.0781298428820065,87.69999694824219,-1.1041731238426753,87.44999694824219,0.1689608087333201
8878,2020-07-09,84.94999694824219,87.1500015258789,84.06999969482422,87.1500015258789,2034200.0,-0.02557929971469841,1.7999958385207329,-1.3664619525556092,57.54124300458197,64.34357984251845,1.2524281046924557,-1.6029139500779621,-4.984446581253593,-11.554608174233792,6.90721084439386,3.1100006103515625,2.880182595481216,0.7999977111816463,-5.41050061717938,7.010496039542673,-2.305251452998874,3.9052468753621667,4.780006408691406,15.547644594456155,-51.4937425499032,3.1052491641805164,7,1.9500045776367188,-2.4499969482421875,-5.00999641418457,-17.04999542236328,24.54000091552733,3,0.20953506405189026,1.0591660948391057,87.18000030517578,-1.4044953452089084,85.58999633789062,-1.0781298428820065,87.69999694824219,0.20953506405189026
8879,2020-07-10,84.9000015258789,85.72000122070312,84.4800033569336,85.04000091552734,1688400.0,-0.0005885276534353112,-1.5306189178668743,0.06363595379370854,61.1985633459243,65.31399849516998,1.4887697647498328,-1.0017755593938773,-4.8798349842934385,-11.705397089153024,6.98069585226294,1.2399978637695312,2.7477795886728416,0.36750221252441406,-4.928678394503606,5.6636828195524345,-2.280588090989596,3.0155925160384243,4.7168017578125045,14.664333816797598,-50.40609184975705,2.6480903035140106,7,2.0,-2.4000015258789062,-5.807500839233398,-16.55000114440918,25.889999389648438,4,0.21201413046516038,1.7999958385207329,84.94999694824219,1.0591660948391057,87.18000030517578,-1.4044953452089084,85.58999633789062,0.21201413046516038
8880,2020-07-13,85.5999984741211,88.33000183105469,85.4000015258789,85.70999908447266,1873400.0,0.008244958017213033,-10.490321036412052,0.7857220708446866,53.00586579976407,64.46877368326065,1.0216203244490174,-1.1429013805295938,-5.408925776824631,-12.616600685333083,7.134854088108594,3.4300003051757812,2.7701656377642934,0.675499343872076,-3.5655239231911082,4.91652261093526,-1.4450122896595161,2.796010977403668,3.9058687377929715,35.91544629249221,-24.240899043484013,2.1205116335315886,7,1.3000030517578125,-3.0999984741210938,-6.507497787475586,-17.249998092651367,24.919998168945312,0,0.2175234004497244,-1.5306189178668743,84.9000015258789,1.7999958385207329,84.94999694824219,1.0591660948391057,87.18000030517578,0.2175234004497244
8881,2020-07-14,86.88999938964844,87.08000183105469,84.41999816894531,85.5999984741211,1869400.0,0.015070104421991859,2.1856220676044242,-11.727215980024969,53.785160134831855,63.54685467172864,-0.20181413178293894,-1.9932366223984133,-6.365403351928762,-14.128258611136317,7.488947568978138,2.660003662109375,2.8791550541585877,1.6215003967285213,-2.0139685768861284,5.256969370343171,-0.19623409007880355,3.439234883535846,2.507150471923836,66.19714273945273,9.126592884036867,1.8177344868073262,7,0.01000213623046875,-4.3899993896484375,-7.507499694824219,-17.189998626708984,25.06999969482422,1,0.19829673700039518,-10.490321036412052,85.5999984741211,-1.5306189178668743,84.9000015258789,1.7999958385207329,84.94999694824219,0.19829673700039518
8882,2020-07-15,88.41999816894531,88.9800033569336,87.02999877929688,88.94999694824219,2010100.0,0.017608456554772944,5.61005508573202,-0.41085147531094196,67.18983340204352,62.453029859061,-1.733864518663438,-3.302711593273372,-7.604923127651261,-15.846602729064472,7.989504487138655,2.0900039672851562,3.104855955467187,2.9039993286132812,-0.8866052324307248,6.694603889657287,1.0086970480912782,4.799301609135284,0.8706086892919984,88.5946075293211,30.00571750485617,1.8953022805220032,7,-1.5199966430664062,-5.9199981689453125,-8.722497940063477,-18.71999740600586,23.27999877929689,2,0.18728800645694266,2.1856220676044242,86.88999938964844,-10.490321036412052,85.5999984741211,-1.5306189178668743,84.9000015258789,0.18728800645694266
8883,2020-07-16,88.3499984741211,89.70999908447266,87.8499984741211,88.2300033569336,1464900.0,-0.0007916726563426124,-3.227250658898599,-0.22640640294812,64.49044624677452,61.11653787649021,-1.6842100896299996,-2.983205140368412,-7.251841553576767,-15.89126387473118,8.540181400980712,1.8600006103515625,3.0062687005973316,2.5784996032714815,-1.2547898216865292,6.411789028229492,0.6618548907924691,4.495144315750494,-4.279998779296875,74.29110822344748,16.3829585373648,1.9166447124790078,7,-1.4499969482421875,-5.849998474121094,-8.652498245239258,-18.64999771118164,25.650001525878906,3,0.2212790423248765,5.61005508573202,88.41999816894531,2.1856220676044242,86.88999938964844,-10.490321036412052,85.5999984741211,0.2212790423248765
8884,2020-07-17,87.95999908447266,88.83000183105469,87.43000030517578,88.83000183105469,1290300.0,-0.004414254628002934,2.2183841519560126,-7.250317904374365,62.28614991234497,59.85583883353953,-1.3569575667539482,-2.2634814345815926,-6.552954687638447,-15.561715795864174,9.238640099908656,1.4000015258789062,2.771098314234507,1.9055004119873047,-1.6761335677294085,5.487134391704018,0.11468342212894811,3.6963174018456613,-3.7771994018554693,66.91872028106165,9.682277731514688,1.7908169898583555,7,-1.0699996948242188,-5.459999084472656,-7.542499542236328,-18.259998321533203,29.41000366210939,4,0.24477033882890864,-3.227250658898599,88.3499984741211,5.61005508573202,88.41999816894531,2.1856220676044242,86.88999938964844,0.24477033882890864
8885,2020-07-20,88.37999725341797,88.9800033569336,86.4800033569336,87.69000244140625,2200900.0,0.004774876913561155,1.645492820726041,-0.7930949812773496,58.72339044020011,60.03571086585712,-1.8666522718932157,-2.2324506958414645,-6.725674144799925,-16.044967208122188,10.074995050803258,2.5,2.2443363188446455,1.966498565673831,-0.9425660614336095,4.8755631927812715,0.5119662521201036,3.4210308792275583,-4.086653582763674,74.85819280010269,20.05371714592664,1.4545323135537234,7,-1.4899978637695312,-5.879997253417969,-7.827497482299805,-18.679996490478516,24.26000213623047,0,0.25356420410210756,2.2183841519560126,87.95999908447266,-3.227250658898599,88.3499984741211,5.61005508573202,88.41999816894531,0.25356420410210756
8886,2020-07-21,90.27999877929688,91.12999725341795,88.61000061035156,88.83999633789062,2166000.0,0.021498094420968394,-1.6526365666007978,2.0869757516115834,61.84107928027972,60.00685906297167,-3.3876632019862285,-3.8991927627172487,-8.427946587469933,-17.936022811139026,10.892045480994108,2.749999999999986,1.7629538854990443,3.5915000915527315,0.3158604423480398,6.867139740757423,1.9536802669503857,5.229319916155077,-5.878322000366211,81.72043892866779,29.143504741474025,1.6378198246023457,7,-2.6800003051757812,-7.0800018310546875,-9.827499389648438,-20.579998016357422,22.02999877929689,1,0.2241913838883547,1.645492820726041,88.37999725341797,2.2183841519560126,87.95999908447266,-3.227250658898599,88.3499984741211,0.2241913838883547
8887,2020-07-22,97.36000061035156,99.41999816894531,95.33000183105469,95.47000122070312,7995600.0,0.07842270632239168,-2.7695850590311717,1.312497350909168,75.39320801926432,61.9904107312697,-9.914375133782983,-10.61619115133908,-15.2042071985571,-24.923345481044706,11.950062819529577,9.139999389648438,1.555115385242999,10.095501708984372,4.337357016848259,15.853646401120486,7.216429362916315,12.974574055052429,-12.689191012441412,84.08038342734473,33.991943900585625,2.879072346068059,7,-5.44000244140625,-7.465000152587891,-17.00750160217285,-27.65999984741211,13.860000610351562,2,0.14995889875301405,-1.6526365666007978,90.27999877929688,1.645492820726041,88.37999725341797,2.2183841519560126,87.95999908447266,0.14995889875301405
8888,2020-07-23,96.08000183105469,98.52999877929688,95.9800033569336,97.12000274658205,2862400.0,-0.013147070370506775,-3.112902928092833,-0.5502652123717408,70.65582847046157,63.041217967329395,-7.6992082251524465,-8.822968150597461,-13.597807834107158,-23.62039966823042,13.384005860960176,2.5499954223632812,1.847616161190217,8.20250282287597,1.4618136748433699,14.943191970908572,4.83215824885967,11.572847396892271,-10.524240918882427,74.18858054880957,24.36478302195843,3.3703445740163,7,-4.160003662109375,-6.185001373291016,-15.727502822875977,-26.380001068115234,15.150001525878906,3,0.16257280203484403,-2.7695850590311717,97.36000061035156,-1.6526365666007978,90.27999877929688,1.645492820726041,88.37999725341797,0.16257280203484403
8889,2020-07-24,96.98999786376952,97.75,95.5500030517578,95.81999969482422,2134200.0,0.00947123246640813,-1.5731087037995206,-1.1249972490187876,71.55453106474152,65.10218077454911,-7.502896468504119,-9.239521982933283,-14.098978636913827,-24.453064685966254,14.985394986270636,2.1999969482422017,1.9693761322313748,8.498498916625962,0.8031156180786496,16.193882215173275,4.650807267352306,12.346190565899619,-10.602382716190874,81.22101020535096,31.21176960642846,3.8476916492736537,7,-5.0699996948242045,-7.094997406005845,-16.637498855590806,-27.239995956420884,13.920005798339858,4,0.17537893092978973,-3.112902928092833,96.08000183105469,-2.7695850590311717,97.36000061035156,-1.6526365666007978,90.27999877929688,0.17537893092978973
8890,2020-07-27,97.91999816894531,98.30999755859376,96.33999633789062,96.87000274658205,2280300.0,0.00958862074089395,1.1530136203884571,0.8974333894127301,80.26510747823168,68.04439714603798,-7.265575071731263,-9.62993996289697,-14.670551964399905,-25.36117419383433,16.172565263597114,1.9700012207031392,2.4100068295223593,8.772499465942388,0.21369197933252337,17.331306952552254,4.493095722637463,13.051903209247314,-10.75044004008467,86.12395616308417,29.11716445706172,4.279403743304932,7,-4.969997406005859,-8.02499771118164,-17.5674991607666,-26.124996185302734,15.580001831054688,0,0.19863158641076417,-1.5731087037995206,96.98999786376952,-3.112902928092833,96.08000183105469,-2.7695850590311717,97.36000061035156,0.19863158641076417
8891,2020-07-28,97.19000244140624,98.79000091552734,97.05999755859376,97.83999633789062,1475000.0,-0.0074550218667241985,-2.8021898789363364,-0.6190445049954806,75.65353374943732,68.98480829574841,-5.499171045933991,-8.479365701348698,-13.628999674405136,-24.572753746459867,17.453731199128065,1.7300033569335795,2.8397594392367296,7.499503707885722,-1.663341502522016,16.66234891829346,2.918081102681853,12.080926313089591,-9.28541791014051,45.47682825825768,-12.96516722417418,4.581422605203872,7,-4.240001678466783,-7.295001983642564,-16.970003128051744,-22.54000091552733,16.82999420166017,1,0.15896693651753613,1.1530136203884571,97.91999816894531,-1.5731087037995206,96.98999786376952,-3.112902928092833,96.08000183105469,0.15896693651753613
8892,2020-07-29,98.0999984741211,98.87999725341795,97.26000213623048,97.61000061035156,1395600.0,0.00936306214482796,-1.7226927392210463,-0.7538499460068383,86.1462790197286,71.39101193718776,-5.4665215687095525,-8.997722277468625,-14.486075613635563,-25.35377333645384,18.461084480386386,1.6899948120117188,3.491929341668964,7.867999649047846,-1.9492315738283992,17.68523087192409,2.9593840376097234,12.776615260485968,-9.504489124594599,76.57657244844465,12.183745530886767,4.9086156114381225,7,-5.149997711181641,-6.970001220703125,-17.29749870300293,-22.984996795654297,10.599998474121108,2,0.14485218456166726,-2.8021898789363364,97.19000244140624,1.1530136203884571,97.91999816894531,-1.5731087037995206,96.98999786376952,0.14485218456166726
8893,2020-07-30,100.02999877929688,100.68000030517578,96.8000030517578,97.13999938964844,2231800.0,0.01967380565948651,-1.173672760222761,5.897983651226158,87.69309662804824,74.21400601671033,-6.219528222361831,-10.465640497763076,-16.221002395987156,-27.031293312074553,19.63607760751895,3.879997253417983,4.160550883762113,9.16399993896485,-1.4730890364758125,19.80108891440551,3.8454554512445185,14.48254442668518,-10.785020100605252,87.3293981698367,15.958611848016858,5.31854448772033,7,-6.4499969482421875,-8.270000457763672,-18.81999969482422,-24.389997482299805,6.279998779296889,3,0.11186646583986803,-1.7226927392210463,98.0999984741211,-2.8021898789363364,97.19000244140624,1.1530136203884571,97.91999816894531,0.11186646583986803
8894,2020-07-31,99.58999633789062,100.47000122070312,98.29000091552734,100.25,1888000.0,-0.0043987048563007836,2.9636149257872106,-0.22837501781952385,85.31046182701172,77.1681250596894,-4.421264318011879,-9.559634360297935,-15.52447565947179,-26.39069913702052,20.594078283270246,2.1800003051757812,4.556791393475152,8.116997528076169,-3.070603485084632,19.30459854123697,2.5231970214957755,13.710798034656563,-9.430215929080262,74.88472417302889,-0.9308163335222304,5.593800506580399,7,-4.944995880126953,-7.829998016357422,-18.64999771118164,-23.949995040893555,5.670005798339858,4,0.1168792795166953,-1.173672760222761,100.02999877929688,-1.7226927392210463,98.0999984741211,-2.8021898789363364,97.19000244140624,0.1168792795166953
8895,2020-08-03,100.88999938964844,101.98999786376952,99.75,100.06999969482422,1596900.0,0.013053550552880155,-2.0684921485119863,-1.242416886299533,85.31787488557823,79.77665790472257,-4.201990867813507,-10.351538110045851,-16.432792371407928,-27.404670597474535,21.582130321196225,2.400001525878892,5.119945599458816,8.757500457763669,-3.0324776833161877,20.547478598843526,2.8625113872237478,14.65248952830359,-9.888601389128837,78.80540320434918,1.6999510021244362,5.894989070539926,8,-2.229999542236328,-7.8600006103515625,-19.950000762939453,-25.249998092651367,7.959999084472656,0,0.09931612977578252,2.9636149257872106,99.58999633789062,-1.173672760222761,100.02999877929688,-1.7226927392210463,98.0999984741211,0.09931612977578252
8896,2020-08-04,100.51000213623048,101.58000183105469,99.8499984741211,100.58999633789062,1267700.0,-0.0037664511420042457,-1.4714306734023248,-0.09755394076980747,82.378173790912,80.55276521268343,-2.478950535273839,-9.271831543674907,-15.623276292009379,-26.578755076782087,23.199744745896407,1.7300033569335938,5.817592280340364,7.631502914428722,-4.30265785283008,19.565663681687525,1.6644225307993281,13.598583298058116,-8.409744149385887,71.48367616642442,-3.9962797472616245,5.9670803836293995,8,-1.7400016784668253,-7.480003356933608,-18.085002899169936,-24.870000839233413,6.869995117187472,1,0.1292408475542859,-2.0684921485119863,100.88999938964844,2.9636149257872106,99.58999633789062,-1.173672760222761,100.02999877929688,0.1292408475542859
8897,2020-08-05,101.91000366210938,102.04000091552734,99.93000030517578,101.41999816894531,1866700.0,0.013928977177627866,4.626668294270833,-6.125512637101708,83.90002590180431,82.02434270505485,-3.5376852268074686,-10.025741464143977,-16.650841901307018,-27.6105444038226,24.9337150491927,2.1100006103515625,6.683739934917384,8.295004272460943,-3.971865532848426,20.561874077770312,2.1615693698062586,14.428439175115628,-8.82077168757229,97.5191353737604,20.984594546918487,6.133434902654683,8,-3.115001678466797,-8.855003356933594,-19.485004425048828,-26.270002365112305,5.1999969482421875,2,0.11883026735146296,-1.4714306734023248,100.51000213623048,-2.0684921485119863,100.88999938964844,2.9636149257872106,99.58999633789062,0.11883026735146296
8898,2020-08-06,102.75,102.79000091552734,100.62000274658205,101.88999938964844,2479600.0,0.008242530739923204,3.6170053892604073,1.755083610998661,86.16139031890886,83.64732706662899,-3.7236217854897546,-9.975269129575793,-17.088389900425042,-28.013669328875864,27.286714231519156,2.1699981689452983,7.4682767569049275,8.245000457763666,-3.957548144077222,20.447549059604555,2.143726156843215,14.346274758684118,-8.586675752544082,99.11109076605904,20.477844932080004,6.101274300920447,8,-3.1850013732910156,-9.319999694824219,-19.729999542236328,-25.11499786376953,4.949996948242202,3,0.05790751287826956,4.626668294270833,101.91000366210938,-1.4714306734023248,100.51000213623048,-2.0684921485119863,100.88999938964844,0.05790751287826956
8899,2020-08-07,102.9000015258789,103.72000122070312,101.91000366210938,102.87999725341795,1781500.0,0.0014598688650016012,1.180715139259123,0.023260765422915337,85.97623771659474,84.28189709311377,-3.2934709531893844,-9.178183478473642,-16.74047190365782,-27.76971278194486,29.82418580444809,1.80999755859375,7.347897897404835,7.495001983642581,-4.375398933787665,19.365402901072827,1.5598015249274653,13.430202442357697,-7.528942544892985,79.34510219926358,0.22465730297128061,5.935200458715122,8,-2.6399993896484375,-9.005001068115234,-19.880001068115234,-25.264999389648438,5.05999755859375,4,0.03313893082749142,3.6170053892604073,102.75,4.626668294270833,101.91000366210938,-1.4714306734023248,100.51000213623048,0.03313893082749142
8900,2020-08-10,104.22000122070312,105.43000030517578,102.9000015258789,103.76000213623048,1981700.0,0.012827985182218393,-1.321099472591929,22.995041952690812,85.56124732873754,85.38275415748046,-4.051940241036348,-9.519779145342582,-17.590462363253394,-28.58316675491156,31.841560137941393,2.529998779296875,7.466994787944969,7.8840015411376925,-3.6648554881965367,19.43285857047192,2.1095730264705708,13.658430055804814,-7.513111481362458,78.31543570938307,-0.45645909490633585,5.774428514667115,8,-3.104999542236328,-9.470001220703125,-20.68000030517578,-26.064998626708984,2.8600006103515625,0,0.009978899475590941,1.180715139259123,102.9000015258789,3.6170053892604073,102.75,4.626668294270833,101.91000366210938,0.009978899475590941
8901,2020-08-11,104.12000274658205,105.58999633789062,103.72000122070312,105.0,1489500.0,-0.0009594940793496987,-1.2261842589270713,-1.913041314912207,76.78291932844343,84.34238085844878,-3.202299518404729,-8.498489183862944,-16.99290581725664,-27.984036854509057,34.32463346079416,1.8699951171875,7.509669412438001,6.922502899169942,-4.223009298786039,18.068015097125922,1.3497468001919515,12.495258998147932,-5.842953105391061,74.02836357460325,-3.9038312196677794,5.572756098977994,8,-2.9250030517578267,-9.290004730224624,-19.72750282287599,-25.290000915527358,1.509994506835909,1,0.04542830966929001,-1.321099472591929,104.22000122070312,1.180715139259123,102.9000015258789,3.6170053892604073,102.75,0.04542830966929001
8902,2020-08-12,104.9800033569336,105.54000091552734,104.0999984741211,104.55999755859376,1217300.0,0.008259705989873023,-1.1492510120304946,-0.477280805944002,86.47544802407897,84.20708656911887,-3.334385819139328,-8.489505946798161,-17.43277736548299,-28.28533975948757,36.42351058749277,1.44000244140625,7.341833833832368,6.954503250122073,-3.90214871808476,17.811155218328906,1.5261772660186637,12.382829234225483,-5.240364376402681,87.72648355072783,8.935716298772292,5.428325984103413,8,-3.0400047302246094,-10.150005340576172,-20.58750343322754,-26.070003509521484,0.5999984741210938,2,0.022861438557249203,-1.2261842589270713,104.12000274658205,-1.321099472591929,104.22000122070312,1.180715139259123,102.9000015258789,0.022861438557249203
8903,2020-08-13,107.9000015258789,108.44000244140624,105.5,105.58000183105469,2281100.0,0.027814803539463417,-1.3709665014658763,5.523732538918645,88.38849480170013,84.54909023297313,-5.610643033436517,-10.403145060370093,-19.94453585267749,-30.608660057640634,38.60359134845967,3.459999084472642,7.477594360236253,8.897001266479492,-1.8110680200955898,19.605070553054574,3.542966623191944,14.25103590976704,-6.990291073876051,91.7304591657906,12.699877212921919,5.354034643287544,8,-3.8050003051757812,-11.645000457763672,-23.50750160217285,-28.169998168945312,-1.9300003051757812,3,-0.00732160245000435,-1.1492510120304946,104.9800033569336,-1.2261842589270713,104.12000274658205,-1.321099472591929,104.22000122070312,-0.00732160245000435
8904,2020-08-14,109.48999786376952,110.31999969482422,108.0,108.33999633789062,2552100.0,0.014735832394861204,-1.5355268259533648,0.4956903780825821,88.90386493035805,84.94753357128201,-6.3124648069625096,-10.853953549209834,-21.025252277663938,-31.722555651745807,41.1491717918271,2.4199981689453125,7.435028579169909,9.41049766540526,-0.9462977514035344,19.767293082214053,4.2320999570008695,14.588895373809649,-7.074229013885983,88.81398873481557,10.23946341565339,5.178397708404394,8,-4.404998779296861,-12.119998931884751,-24.789997100830064,-29.269996643066392,-1.8600006103515625,4,-0.016348533660165754,-1.3709665014658763,107.9000015258789,-1.1492510120304946,104.9800033569336,-1.2261842589270713,104.12000274658205,-0.016348533660165754
8905,2020-08-17,110.79000091552734,111.38999938964844,109.87999725341795,110.98999786376952,2260900.0,0.011873258536138964,2.020004272460966,-0.17391015902289786,94.04146063423828,86.24345433165158,-6.7726909946755285,-10.950405830029638,-21.874510012654753,-32.555780368615885,44.240447322816514,1.9000015258789205,7.192270772848985,9.590000534057623,-0.2746230957410063,19.454624163856252,4.657688719158315,14.52231234895693,-6.793385896655678,92.17733223783027,9.02719853147498,4.932311814899313,8,-5.130001068115234,-12.885002136230469,-26.09000015258789,-30.56999969482422,-4.300003051757827,0,-0.025543837960723903,-1.5355268259533648,109.48999786376952,-1.3709665014658763,107.9000015258789,-1.1492510120304946,104.9800033569336,-0.025543837960723903
8906,2020-08-18,110.5199966430664,112.1500015258789,110.33000183105469,111.88999938964844,2216000.0,-0.00243708159788536,-1.080008719346049,6.850118257420186,91.95944462143278,87.1389453004992,-5.513219678500462,-9.577360998238788,-21.1846781631223,-31.852872777255243,46.93664742617838,1.8199996948242188,7.080489221971476,8.307996368408197,-0.9753709493949714,17.591363686211366,3.666312709506613,12.949680027309782,-5.0447047500393865,79.75149981518865,-4.055402246543679,4.6416836589015835,8,-4.1349945068359375,-12.234996795654297,-25.819995880126953,-30.29999542236328,-5.75,1,-0.031125542132628414,2.020004272460966,110.79000091552734,-1.5355268259533648,109.48999786376952,-1.3709665014658763,107.9000015258789,-0.031125542132628414
8907,2020-08-19,111.95999908447266,113.66999816894531,110.66000366210938,110.66000366210938,3060500.0,0.013029338446840955,-3.6307770859131536,-0.9488998657897522,91.6841229211775,87.75258225630681,-6.009693793020048,-10.40073707569141,-22.113054099338655,-32.84065690727982,48.17684227453632,3.1500015258789062,6.943666942117204,9.017998886108401,-0.931165573689114,18.967163345905917,4.043416656209644,13.992581116007159,-5.149765264875256,79.06977395695787,-4.114276284226008,4.974582229898757,8,-4.1699981689453125,-11.884998321533203,-27.259998321533203,-31.73999786376953,-5.989997863769531,2,-0.0565380661201933,-1.080008719346049,110.5199966430664,2.020004272460966,110.79000091552734,-1.5355268259533648,109.48999786376952,-0.0565380661201933
8908,2020-08-20,111.6999969482422,112.06999969482422,110.44000244140624,111.41999816894531,2109600.0,-0.00232227704855803,2.1960596586234513,0.2153844348066051,92.8520751082048,88.51656418870793,-4.857434920056363,-9.392059495604158,-21.33647692200313,-32.081926685776565,49.43761982472603,1.629997253417983,6.990914003541548,7.976996994018563,-2.154757901341341,18.108751889378468,2.911119546338611,13.042874441698515,-3.5178102587752136,65.2556991730113,-18.194191786305353,5.065877447679952,8,-3.4149971008300923,-11.624996185302749,-26.99999618530275,-31.479995727539077,-3.259994506835966,3,-0.05478957282356334,-3.6307770859131536,111.95999908447266,-1.080008719346049,110.5199966430664,2.020004272460966,110.79000091552734,-0.05478957282356334
8909,2020-08-21,114.0,114.4499969482422,111.9499969482422,112.0,3811400.0,0.020590896281076354,-1.3809454608867833,7.142888283378384,93.3245088547342,89.37914880270756,-6.053958259266693,-10.91183138992615,-22.93906938743021,-33.82085440170894,51.02300037742492,2.75,6.946374982124794,9.426499938964838,-1.1705758855051442,20.02357576343482,4.127962026729847,14.72503785119983,-4.720251014637341,90.15323898704314,5.863212043335423,5.298537912234991,8,-4.915000915527344,-13.53499984741211,-29.299999237060547,-33.779998779296875,-3.9199981689453125,4,-0.07043858578330597,2.1960596586234513,111.6999969482422,-3.6307770859131536,111.95999908447266,-1.080008719346049,110.5199966430664,-0.07043858578330597
8910,2020-08-24,117.37000274658205,119.4800033569336,114.8000030517578,118.3000030517578,5434600.0,0.029561427601596968,1.8449841962585918,-0.4650001525878764,96.52315385178956,91.57250819419046,-8.227699748324554,-13.439000734501988,-25.574564134449687,-36.55499112659602,52.749093981505624,5.480003356933594,6.894049576187257,11.824002456665056,0.2710868001592104,23.376918113170902,6.047544628412126,17.600460284917986,-7.056204168643475,76.93988788544085,-8.599512530658131,5.776457828252925,8,-5.580001831054702,-14.389999389648452,-32.67500305175783,-35.710002899169936,-6.080001831054702,0,-0.08298547554943914,-1.3809454608867833,114.0,2.1960596586234513,111.6999969482422,-3.6307770859131536,111.95999908447266,-0.08298547554943914
8911,2020-08-25,112.63999938964844,113.86000061035156,108.5999984741211,113.5,10462400.0,-0.040299933937518406,5.658222836006837,0.9247315356407741,75.01163081861048,90.2987507269162,-2.4161192706131516,-7.897061448986207,-20.222407188882016,-31.191968448591126,53.52644019415257,8.770004272460952,6.781642975216087,6.321499252319342,-4.941377249363427,17.58437575400211,0.6900610014779573,11.952937503160726,6.840003967285156,37.132344691402345,-44.95465207124702,5.631438250841382,8,-0.14999771118164062,-8.59499740600586,-27.94499969482422,-30.979999542236328,1.4499969482421875,1,-0.05459873543326832,1.8449841962585918,117.37000274658205,-1.3809454608867833,114.0,2.1960596586234513,111.6999969482422,-0.05459873543326832
8912,2020-08-26,112.30999755859376,114.19000244140624,111.58000183105469,113.41000366210938,4124400.0,-0.002929703771686998,-1.0390649214409922,1.279075956778607,72.8270999945349,88.56970685945339,-1.0471300914118444,-6.796350334135184,-19.372802137545193,-30.235936070412208,54.346585800880995,2.6100006103515483,6.638186074101839,5.280997467041033,-5.584756623093767,16.146751557175833,-0.1518795780263673,10.713874512108433,7.1700057983398295,34.09924098778189,-43.94095379895841,5.432877045067402,8,1.4300041198730327,-4.904994964599624,-26.909999847412124,-29.950000762939467,0.11000061035154829,2,-0.06713561641378929,5.658222836006837,112.63999938964844,1.8449841962585918,117.37000274658205,-1.3809454608867833,114.0,-0.06713561641378929
8913,2020-08-27,111.22000122070312,112.5500030517578,110.2300033569336,112.5500030517578,2760500.0,-0.009705247632313174,2.4887165425697213,1.2090858648911111,69.01278550499556,86.359586923302,0.6295365160610373,-5.085794786658738,-17.757740509176088,-28.62639278881963,54.70848561858068,2.3199996948242045,6.966983573359897,3.6315010070800753,-6.862854068144486,14.125856082304637,-1.6156765305322125,8.878678544692363,8.042402038574224,24.080896790045887,-51.572051586399496,5.247177537612284,8,2.8199996948242188,-3.704998016357422,-20.312501907348633,-24.715003967285156,4.849998474121094,3,-0.04720373981638415,-1.0390649214409922,112.30999755859376,5.658222836006837,112.63999938964844,1.8449841962585918,117.37000274658205,-0.04720373981638415
8914,2020-08-28,111.2300033569336,111.6999969482422,110.11000061035156,111.68000030517578,2366200.0,8.99310926154584e-05,5.489910313901027,0.338343104298846,67.03937054017338,83.35935469062812,0.9971740526976731,-4.404885335754173,-17.20143194179164,-28.137062689819416,55.07404661550061,1.5899963378906392,7.152662248690561,3.0595027923584013,-6.841422872348062,12.960428457064864,-1.8909600399948232,8.009965624711626,7.819151806640633,24.17282814796531,-49.03065513624544,4.950462832353228,8,2.80999755859375,-3.7150001525878906,-20.3225040435791,-24.725006103515625,1.219993591308608,4,-0.025083168491637386,2.4887165425697213,111.22000122070312,-1.0390649214409922,112.30999755859376,5.658222836006837,112.63999938964844,-0.025083168491637386
8915,2020-08-31,110.91000366210938,112.16999816894531,109.8499984741211,111.48999786376952,2509200.0,-0.0028769188633155363,1.3917586587960469,1.28888474449829,66.3299558273446,80.51163371350722,1.4929901303354853,-3.4738276246054056,-16.27170195786428,-27.357633475728193,55.22182778906699,2.3199996948242188,7.021701542495606,2.2385028839111385,-7.109885307226861,11.586891075049138,-2.435691211657854,6.912696979480131,7.93016836767579,41.32385596696035,-30.462681240710978,4.674194095568998,8,3.1299972534179688,-3.0000038146972656,-20.002504348754883,-24.405006408691406,3.579994201660142,0,-0.007483561479118772,5.489910313901027,111.2300033569336,2.4887165425697213,111.22000122070312,-1.0390649214409922,112.30999755859376,-0.007483561479118772
8916,2020-09-01,113.5,114.43000030517578,110.7300033569336,110.98999786376952,2364400.0,0.02335223381455398,-1.4422493434421009,-4.327633153997052,68.9165011994608,77.9818979666498,-0.703856842486914,-5.31315631561003,-18.324712521762862,-29.493064796428627,55.51498172426494,3.6999969482421875,6.808907138623482,4.178999328613287,-4.567501455550627,12.9255001127772,-0.19425106346866983,8.552249720695244,5.135368558671885,79.6943245989572,9.514129752769293,4.373250392081957,9,0.5400009155273438,-5.359996795654297,-22.077499389648438,-26.99500274658203,1.4199981689453125,1,-0.019471357572446335,1.3917586587960469,110.91000366210938,5.489910313901027,111.2300033569336,2.4887165425697213,111.22000122070312,-0.019471357572446335
8917,2020-09-02,114.0199966430664,114.1999969482422,111.68000030517578,113.94000244140624,2508300.0,0.004581468220849372,10.454665256367344,0.03187017274029321,65.20872753747388,74.91041490323526,-1.0067874427959822,-5.143073139383233,-18.324781618668766,-29.588380608492628,55.74106549292593,2.5199966430664205,6.391096118482054,4.093496322631836,-4.155346030794249,12.34233867605792,-0.030924854081206377,8.217917499344878,4.41466451391446,91.04795855474671,22.61909467719542,4.124421176713041,9,0.0200042724609375,-5.879993438720703,-22.597496032714844,-27.514999389648438,2.5699996948242188,2,0.0006139247227252564,-1.4422493434421009,113.5,1.3917586587960469,110.91000366210938,5.489910313901027,111.2300033569336,0.0006139247227252564
8918,2020-09-03,108.6999969482422,114.0,107.8499984741211,114.0,2452000.0,-0.046658479665441344,1.3207539564865651,-66.25484024796135,48.34381454791951,69.91255998025585,4.294525202715178,0.680426679638586,-12.4708329668439,-23.894434606366588,55.329673696688,6.1699981689453125,5.930963838327443,-1.5240032196044808,-9.083426496187087,6.035420056978126,-5.303714857895784,2.2557084186868224,9.537970955081462,12.917906346309701,-50.745794469401595,3.7797116382913014,9,4.965003967285142,-0.5599937438964986,-16.65999794006349,-21.354999542236342,9.630004882812486,3,0.034222643285578114,10.454665256367344,114.0199966430664,-1.4422493434421009,113.5,1.3917586587960469,110.91000366210938,0.034222643285578114
8919,2020-09-04,106.30999755859376,110.44000244140624,104.31999969482422,109.48999786376952,2543700.0,-0.02198711551745891,1.409445413135458,0.5999997120984816,41.01844116298359,63.74536968149964,6.122867718609797,3.519436413463538,-9.592339481200682,-21.059317533980916,54.34216709758921,6.120002746582017,5.311491095108465,-4.0845024108886605,-11.081272161425005,2.912267339647684,-7.582887286156833,-0.5861175356204882,11.512451567561797,19.683459383098352,-38.70567288538991,3.49838487526817,9,3.065002441406236,2.5750045776367045,-13.639997482299819,-18.33499908447267,11.900001525878892,4,0.09180700179069357,1.3207539564865651,108.6999969482422,10.454665256367344,114.0199966430664,-1.4422493434421009,113.5,0.09180700179069357
8920,2020-09-08,105.26000213623048,106.81999969482422,102.83000183105469,104.3000030517578,2911300.0,-0.009876732635466068,-1.0461519500920418,-0.3018864755799535,39.774505720859125,59.83013355952726,5.894253321085571,4.9027052506298645,-8.058880852134351,-19.56930397061963,52.87025894199206,3.9899978637695312,4.637883621786173,-5.186497879028309,-12.003192418023986,1.6301966599673676,-8.594845148526147,-1.7781506095304707,11.752300024045198,20.94828124845862,-33.30363718336621,3.408347269497837,9,3.3699989318847514,4.354999542236314,-12.057502746582045,-17.28500366210939,13.180000305175753,1,0.06830699853783218,1.409445413135458,106.30999755859376,1.3207539564865651,108.6999969482422,10.454665256367344,114.0199966430664,0.06830699853783218
8921,2020-09-09,108.8499984741211,109.2699966430664,105.18000030517578,106.27999877929688,2245400.0,0.034105987697438334,1.3988276224675862,2.6770855685095647,44.4205217882625,56.67384709216366,1.9110786638857036,1.776309767200729,-11.163053928139021,-22.78048127970706,51.49300945977653,4.089996337890625,3.768946708827656,-1.8330013275146513,-8.025108316620418,4.359105661591116,-4.929054822067528,1.263052167038225,7.02771965981691,52.94634325714218,1.7579676963913329,3.09605349455288,9,-0.21999740600585938,0.81500244140625,-13.004999160766602,-20.220001220703125,11.70999908447267,2,0.05181441863767522,-1.0461519500920418,105.26000213623048,1.409445413135458,106.30999755859376,1.3207539564865651,108.6999969482422,0.05181441863767522
8922,2020-09-10,107.37999725341795,110.0,107.0999984741211,109.11000061035156,2177600.0,-0.013504834554982859,-1.5327514117705852,-0.6731531371064756,42.57221362413886,53.73600577206847,2.914731636925339,3.620981078817138,-9.244597843514725,-20.926623199520492,50.09814039699884,2.9000015258789062,2.29687288087311,-3.4230022430420064,-9.230856388514127,2.384851902430114,-6.326929315778074,-0.5190751703059391,7.4539035762893775,40.734074916978116,-8.316528519667827,2.903927072736063,9,1.2500038146972798,2.325004577636733,-11.479997634887681,-18.749999999999986,11.97000122070314,3,0.0702179279976407,1.3988276224675862,108.8499984741211,-1.0461519500920418,105.26000213623048,1.409445413135458,106.30999755859376,0.0702179279976407
8923,2020-09-11,107.11000061035156,109.06999969482422,106.16999816894531,108.56999969482422,1353800.0,-0.002514403519951691,1.3577256952520957,0.8439284690524946,37.26432070435279,50.42766690142173,2.838961195777756,4.035669093869984,-8.522616646006597,-20.238668131778795,48.07905643215648,2.9000015258789062,1.4689289784284938,-3.653498840332034,-9.554483502410278,2.24748582174621,-6.603991171371149,-0.7030065092929192,6.763588299463564,56.24176657062263,11.87853669156,2.9504923310391202,9,1.5200004577636719,2.94000244140625,-11.184999465942383,-18.455001831054688,13.720001220703125,4,0.08850710179739152,-1.5327514117705852,107.37999725341795,1.3988276224675862,108.8499984741211,-1.0461519500920418,105.26000213623048,0.08850710179739152
8924,2020-09-14,107.6999969482422,109.12999725341795,106.6999969482422,108.3499984741211,2573200.0,0.005508321674247307,1.1990962098118914,0.4452068037519825,30.078258723749386,46.39970055657782,1.8948372476453272,3.483284328454914,-8.64767742098853,-20.421873288960143,45.706422442748504,2.430000305175753,0.6986122443123151,-2.974002456665019,-9.00908813680691,3.061083223476871,-5.991545296735964,0.04354038340592581,5.290104995272088,67.92184603728954,26.535939143574943,3.0175428400709414,9,0.9300041198730327,2.9950065612792827,-11.202497482299819,-18.669998168945327,13.190002441406236,0,0.09870014098441415,1.3577256952520957,107.11000061035156,-1.5327514117705852,107.37999725341795,1.3988276224675862,108.8499984741211,0.09870014098441415
8925,2020-09-15,107.95999908447266,109.38999938964844,107.41999816894531,108.54000091552734,1550900.0,0.002414133181038114,-1.3734902104972884,0.8923084146155577,38.18180557123606,42.984734375663955,1.310146401779619,3.162539861837587,-8.438196262914687,-20.279342074575908,43.09664015194067,1.970001220703125,0.04692901949590578,-2.572500228881836,-8.72764573423396,3.582645276470288,-5.650072981557898,0.505072523794226,4.2172948500448655,57.67632687367337,15.101658689864387,3.077572752676062,9,0.5550003051757812,3.1950035095214844,-10.882497787475586,-18.46500015258789,10.73000335693358,1,0.09494257212784851,1.1990962098118914,107.6999969482422,1.3577256952520957,107.11000061035156,-1.5327514117705852,107.37999725341795,0.09494257212784851
8926,2020-09-16,107.08000183105469,109.12999725341795,106.8000030517578,108.98999786376952,1727900.0,-0.008151141727311573,1.127853626758015,3.2930862118860085,37.14987223092008,39.86708378604688,1.3228041027320074,3.9754297924434923,-7.021239598465371,-19.034247093159507,40.182738277147735,2.3299942016601562,-0.5874630394522313,-3.2804977416992216,-9.626412818103745,3.0654173347053018,-6.453455279901476,-0.10754020349696702,4.3495087351858075,23.759875379975536,-19.065370954172824,3.172957538202258,9,1.3349990844726562,4.075000762939453,-9.147500991821289,-16.730003356933594,10.379997253417969,2,0.10608890937707272,-1.3734902104972884,107.95999908447266,1.1990962098118914,107.6999969482422,1.3577256952520957,107.11000061035156,0.10608890937707272
8927,2020-09-17,105.62999725341795,107.0199966430664,104.55999755859376,106.0,1729700.0,-0.013541320067630092,1.0414963768230525,0.1937191178644131,36.50408417906946,38.55155818950798,1.6288177249203812,5.193146699387,-5.091312272263238,-17.266821618207786,36.69061248308852,2.5200042724609233,-1.2647547087540403,-4.4140022277832145,-11.048859757553359,2.22085530198693,-7.731430992668294,-1.0965734628981352,5.111552614007678,22.153194393107434,-22.091199977968337,3.317428764885073,9,1.0050048828125142,5.525005340576186,-7.617498397827134,-15.200000762939439,12.580001831054702,3,0.14134242822478837,1.127853626758015,107.08000183105469,-1.3734902104972884,107.95999908447266,1.1990962098118914,107.6999969482422,0.14134242822478837
8928,2020-09-18,105.58000183105469,107.37999725341795,104.63999938964844,105.41999816894531,2262700.0,-0.0004733070497324743,-2.1860417664697054,-0.432439119945547,36.385523474477885,38.03678955745179,1.329511954451064,5.018436851616329,-4.480189412805913,-16.94469423537032,33.179686732451295,2.739997863769517,-2.3100866907200697,-4.1579978942871065,-11.03149495855844,2.715499169984227,-7.594746426422773,-0.7212493621514398,4.528624193461269,21.11809287323182,-24.605015886826077,3.4367485321356694,9,0.8349990844726562,5.575000762939453,-7.195003509521484,-15.150005340576172,8.779998779296875,4,0.13042239443318682,1.0414963768230525,105.62999725341795,1.127853626758015,107.08000183105469,-1.3734902104972884,107.95999908447266,0.13042239443318682
8929,2020-09-21,105.97000122070312,105.97000122070312,103.48999786376952,104.04000091552734,2130900.0,0.003693875571933569,1.5699512588499134,12.062225824909403,38.13638822155022,37.85477650197302,0.990359051258082,4.211953899464135,-4.291348557697944,-17.096810392767395,29.17704342763372,2.480003356933608,-3.3228590542285588,-3.3664985656738224,-10.128975398743862,3.3959782673962167,-6.747736982208835,0.014739850861190007,3.5563348683359237,42.033944331296816,-4.070257298188196,3.3812384165350164,9,0.7749977111816406,5.185001373291016,-5.795000076293945,-14.115001678466797,7.6100006103515625,0,0.1402283706631533,-2.1860417664697054,105.58000183105469,1.0414963768230525,105.62999725341795,1.127853626758015,107.08000183105469,0.1402283706631533
8930,2020-09-22,107.62999725341795,108.25,105.91000366210938,106.41000366210938,1678300.0,0.01566477317724635,-1.1081108946006413,0.6321209318137722,35.24381678844682,36.83514261310462,-0.3331312795341006,1.881302617797843,-5.363847061188238,-18.453844430839197,24.6657918689356,2.339996337890625,-3.523252169021447,-1.2195022583007926,-6.854996671629266,4.415992155027681,-4.037249464965029,1.598244948363444,1.3606320949823498,73.4042524410007,30.245719827325445,2.8177472066642384,9,-0.8849983215331889,3.525005340576186,-6.402498245239244,-14.834999084472642,3.480003356933608,1,0.1231998743343774,1.5699512588499134,105.97000122070312,-2.1860417664697054,105.58000183105469,1.0414963768230525,105.62999725341795,0.1231998743343774
8931,2020-09-23,106.48999786376952,109.77999877929688,106.38999938964844,108.06999969482422,1920300.0,-0.010591837022575379,-2.808990690417817,-1.2950902712201735,31.64308532878215,35.62079502473165,0.48824062607151575,2.6740347557031185,-3.679071056181911,-16.94306318309782,22.79599420089223,3.3899993896484375,-3.347784247670404,-2.052001571655282,-7.484118922846619,3.3801157795360552,-4.7680602472509435,0.6640571039403795,-3.6599960327148295,47.69474663500073,10.156281067401785,2.716058675595667,9,0.14500045776368609,4.665004730224624,-4.707498550415025,-13.159999847412095,5.790000915527358,2,0.11456479314840373,-1.1081108946006413,107.62999725341795,1.5699512588499134,105.97000122070312,-2.1860417664697054,105.58000183105469,0.11456479314840373
8932,2020-09-24,104.7699966430664,106.86000061035156,104.11000061035156,106.12000274658205,2526700.0,-0.016151763125241803,-1.059926506306399,0.8544332525326677,38.379642893398085,35.744719712403345,2.010504854518601,4.005562222270598,-1.4723716508337503,-14.892048564789278,20.5254942554981,2.75,-3.072650571046168,-3.395002746582037,-8.772345748774555,1.982340255610481,-6.083674247678289,-0.7063312454857851,-1.800994873046875,20.34973915722512,-19.464363038394712,2.6886715010962567,9,1.8650016784667969,6.385005950927734,-2.434995651245117,-11.05999755859375,6.780006408691392,3,0.12112248590251395,-2.808990690417817,106.48999786376952,-1.1081108946006413,107.62999725341795,1.5699512588499134,105.97000122070312,0.12112248590251395
8933,2020-09-25,105.97000122070312,106.63999938964844,104.25,105.0999984741211,1917000.0,0.01145370445820415,1.1628962712613362,-0.6444435653412234,48.918585745832175,37.83808938152366,0.7060323617101005,2.5213448953519446,-2.159442578903537,-15.75692844160912,18.64294191912796,2.3899993896484375,-3.1713644915448214,-1.9324981689453153,-7.193216353841478,3.3282200159508477,-4.56285726139339,0.6978609235027591,-2.864779510498053,39.42771058763324,-2.811632315763319,2.630359092448079,9,0.6649971008300781,5.185001373291016,-2.0375003814697266,-11.500003814697266,9.75,4,0.11550436654499374,-1.059926506306399,104.7699966430664,-2.808990690417817,106.48999786376952,-1.1081108946006413,107.62999725341795,0.11550436654499374
8934,2020-09-28,108.44000244140624,108.56999969482422,106.6500015258789,107.25,1508200.0,0.0233084947839044,1.6482789102044682,1.3678145799899866,59.276551440794435,40.181950033696815,-1.8416268459147744,-0.17749348001730425,-4.064660169799865,-17.861904705603337,16.894360461293893,2.5999984741210938,-3.0326594833024956,0.6770030975341683,-4.35519662597649,5.709202821044826,-1.8390967642211677,3.1931029592895044,-5.20128518981933,76.36689998896605,30.13585912419876,2.5160998617553325,9,-1.8050041198730327,2.715000152587905,-4.2600021362304545,-13.970005035400376,10.379997253417983,0,0.05459238321341897,1.1628962712613362,105.97000122070312,-1.059926506306399,104.7699966430664,-2.808990690417817,106.48999786376952,0.05459238321341897
8935,2020-09-29,110.08000183105469,111.22000122070312,108.83999633789062,109.94000244140624,2377900.0,0.015123564669178302,-1.0341821264386555,0.11764630455968919,54.04872869331382,42.05960075174056,-3.5193792002019677,-1.984615016380701,-5.122714246307936,-19.159722606864847,15.19917306411206,2.779998779296889,-2.6623286067666925,2.3585025787353544,-2.5771855238136254,7.294190681284334,-0.10934147253914261,4.826346630009851,-6.710458948913583,83.96625468655103,36.99076213848994,2.4678440512744926,9,-2.7250022888183594,1.0750007629394531,-5.305002212524414,-15.22000503540039,9.779998779296875,1,0.03179505761066048,1.6482789102044682,108.44000244140624,1.1628962712613362,105.97000122070312,-1.059926506306399,104.7699966430664,0.03179505761066048
8936,2020-09-30,111.29000091552734,112.41000366210938,109.5,109.5,2187000.0,0.010991997314186985,-2.2513990768011114,12.785776566756196,63.094459411396855,45.01408688866583,-4.547618239980835,-3.5507180149269715,-5.7859613701351975,-20.055031993354135,13.11519757933944,2.910003662109375,-2.111359998493242,3.679001617431638,-0.7887485381072707,8.146751772970546,1.4451265396621835,5.912876695201092,-7.606439699843762,86.50599596653362,37.14065506583757,2.2338750777694556,9,-3.3400001525878906,-2.6599998474121094,-3.904998779296875,-13.915000915527344,11.76999664306642,2,-0.001617398721313723,-1.0341821264386555,110.08000183105469,1.6482789102044682,108.44000244140624,1.1628962712613362,105.97000122070312,-0.001617398721313723
8937,2020-10-01,114.08999633789062,114.72000122070312,111.86000061035156,112.69000244140624,3631200.0,0.025159451876440864,1.150373438270826,0.7821190952139505,69.98854279367069,48.74775570190947,-6.728986240999717,-6.688102860512544,-8.223640339806593,-22.51112111851495,11.093319757809336,3.4300003051757812,-1.7961555855276288,6.475497055053708,1.9865475806109032,10.964446529496513,4.231022317832313,8.719971792275103,-9.882848575421491,93.98276208825321,43.608211709578754,2.2444747372214007,10,-4.984996795654297,-5.314994812011719,-5.8224945068359375,-16.714996337890625,8.97000122070314,3,-0.01586464735464832,-2.2513990768011114,111.29000091552734,-1.0341821264386555,110.08000183105469,1.6482789102044682,108.44000244140624,-0.01586464735464832
8938,2020-10-02,112.41999816894531,113.45999908447266,111.01000213623048,111.04000091552734,1930300.0,-0.014637551253831371,-2.402785798678674,0.985716621253396,62.729241990161604,51.48029500953296,-4.455212721502647,-4.980473530364094,-6.161996562765751,-20.487948173665018,10.330751008217929,3.079994201660142,-1.3948826717799818,4.6194988250732365,-0.3422127638033743,9.581210413949847,2.138643030634924,7.100354619511549,-7.37182212981746,71.49934152744834,22.38007270387208,2.4808557944383085,10,-3.0049972534179688,-3.6449966430664062,-1.8474960327148438,-15.044998168945312,-1.4199981689453125,4,-0.007738793198342586,1.150373438270826,114.08999633789062,-2.2513990768011114,111.29000091552734,-1.0341821264386555,110.08000183105469,-0.007738793198342586
8939,2020-10-05,116.06999969482422,116.73999786376952,112.56999969482422,112.56999969482422,2006000.0,0.032467546569371564,-1.3828560965401704,2.5362369318715827,68.49065964191585,55.17438865991841,-7.288306898933513,-8.286650408686697,-9.39920064019529,-23.727711134110933,10.875362060132524,4.3199996948242045,-0.7293697100200518,7.781500244140631,1.654108382384706,13.908892105896555,4.7178043132626755,10.845196175018586,-10.24807764117034,91.51901215777602,41.68595071430293,3.0636959308779605,10,-5.645000457763672,-6.284999847412109,-5.292497634887695,-16.144996643066406,-3.440002441406264,0,-0.003015408590000157,-2.402785798678674,112.41999816894531,1.150373438270826,114.08999633789062,-2.2513990768011114,111.29000091552734,-0.003015408590000157
8940,2020-10-06,112.4499969482422,116.43000030517578,112.25,115.9800033569336,2395400.0,-0.03118809990609006,-1.1272264532248264,-1.008573259626112,60.88365528123,58.423340876857054,-3.254981303753482,-4.321961926929788,-5.429935480659793,-19.748844238241333,11.831302276258063,4.180000305175781,-0.08556850994511933,3.8019977569580163,-2.4202016603979075,10.02419717431394,0.6908980482800473,6.913097465635985,-5.536267313576758,40.7458262246818,-11.873693196356164,3.1110997086779637,10,-2.024997711181655,-2.6649971008300923,-1.6724948883056783,-12.52499389648439,2.1100006103515625,1,0.05664742480619145,-1.3828560965401704,116.06999969482422,-2.402785798678674,112.41999816894531,1.150373438270826,114.08999633789062,0.05664742480619145
8941,2020-10-07,114.48999786376952,115.44000244140624,113.76000213623048,114.0,1552500.0,0.01814140481005322,-2.4639410409080256,-0.13880934112841004,67.53761388972961,61.66311543200501,-4.515718968142366,-6.237566863223563,-7.066234415336666,-21.437148560904447,12.26592117597079,2.990005493164034,0.5923600327211602,5.559998703002918,-1.1896219751916277,12.309619381197464,2.185188363905638,8.934809042100198,-6.593641406193669,60.73295501449966,4.083688612554205,3.374810339097276,10,-3.9949989318847514,-4.704998016357408,-3.5149974822997905,-14.564994812011705,-0.48999786376951704,2,0.046903684573142757,-1.1272264532248264,112.4499969482422,-1.3828560965401704,116.06999969482422,-2.402785798678674,112.41999816894531,0.046903684573142757
8942,2020-10-08,114.91999816894531,115.6500015258789,113.91000366210938,115.12999725341795,1523300.0,0.003755789267176457,1.7839795899683228,-0.428571428571412,68.2137218413146,63.80701944261416,-3.748750954243434,-6.401957864950248,-7.1085490185325995,-21.64590051944991,12.57679806502749,1.7399978637695312,1.271181160750558,5.612998962402344,-1.5985787639101545,12.824576688714842,2.0072100992460946,9.218787825558593,-6.139277570750096,68.2373289376627,6.800578414531685,3.60578886315625,10,-3.2249984741210938,-5.134998321533203,-3.829996109008789,-14.9949951171875,-0.6199951171875142,3,0.07083187886656361,-2.4639410409080256,114.48999786376952,-1.1272264532248264,112.4499969482422,-1.3828560965401704,116.06999969482422,0.07083187886656361
8943,2020-10-09,116.58999633789062,118.25,115.11000061035156,115.37000274658205,2824100.0,0.014531832540496836,-2.609199131826453,-5.809518619437201,69.72510371386032,64.96796969517703,-4.195032382255263,-7.72119304680767,-8.425681919085108,-23.02393411479767,13.366633331360067,3.3300018310546875,2.245229757821562,6.808997344970706,-1.0147758949546386,14.63277058489605,2.8971107250080337,10.720883964933378,-7.013348013137971,72.33327229817709,8.09345882194198,3.9118866199626723,10,-3.0449981689453125,-6.049995422363281,-5.499994277954102,-16.664993286132812,2.0600051879882812,4,0.05549362229974153,1.7839795899683228,114.91999816894531,-2.4639410409080256,114.48999786376952,-1.1272264532248264,112.4499969482422,0.05549362229974153
8944,2020-10-12,118.33000183105469,118.6999969482422,116.86000061035156,117.87000274658205,1333700.0,0.014924140559378074,2.066687859617842,0.3770504105511256,69.81481769284355,66.71975736179145,-4.8998832818929685,-9.090043973454556,-9.77114304658079,-24.42791659778628,14.2143412167472,2.1100006103515767,3.2587875212936837,8.017502593994138,-0.6136443255546311,16.648649513542907,3.7019291342197533,12.333076053768522,-7.712551305272356,94.26363887988586,29.89492503670766,4.315573459774382,10,-4.230003356933594,-7.56500244140625,-7.427499771118164,-17.170001983642578,0.6899948120117188,0,-0.06194542142845627,-2.609199131826453,116.58999633789062,1.7839795899683228,114.91999816894531,-2.4639410409080256,114.48999786376952,-0.06194542142845627
8945,2020-10-13,118.20999908447266,119.1500015258789,117.20999908447266,118.12000274658205,1231400.0,-0.0010141362691210576,-1.0314122741144327,0.19564460219260116,72.55580497419875,67.77101797988055,-3.9173087198938106,-8.60389000120594,-9.29176512241088,-23.912334268710453,15.072348287566745,1.94000244140625,4.054062439282333,7.384999847412104,-1.853847578076497,16.623847272900704,2.7655761346678105,12.004423560156397,-6.460992059545944,82.56024957606601,15.418044036441245,4.6194237127442985,10,-3.1299972534179688,-7.219997406005859,-9.079998016357422,-17.049999237060547,-0.44000244140625,1,-0.047204144101779755,2.066687859617842,118.33000183105469,-2.609199131826453,116.58999633789062,1.7839795899683228,114.91999816894531,-0.047204144101779755
8946,2020-10-14,118.44000244140624,119.9000015258789,117.38999938964844,118.93000030517578,1640800.0,0.0019457182870732392,1.065845120170798,-5.444642251611733,77.90934763882984,68.65110740712045,-3.3820874240016394,-8.36823786974061,-9.140060783522088,-23.724479322316043,16.233294471322406,2.5100021362304688,4.530414058475884,7.0470031738281165,-2.609772149962012,16.703778497618245,2.218615511933052,11.87539083572318,-5.5068362963271795,75.6260499973887,2.458958282941694,4.828387661895068,10,-2.9850006103515483,-6.745002746582017,-9.31750106811522,-17.280002593994126,0.3899993896484517,2,-0.0327592435227444,-1.0314122741144327,118.20999908447266,2.066687859617842,118.33000183105469,-2.609199131826453,116.58999633789062,-0.0327592435227444
8947,2020-10-15,120.55999755859376,120.73999786376952,116.9000015258789,117.43000030517578,1624200.0,0.01789931672988887,1.2005723142438138,-6.387777345270377,78.70915827463418,70.42665366095073,-5.015198898755116,-9.815616665090616,-10.890976829327329,-25.450762565936117,18.21938653222593,3.839996337890611,5.122819884244919,8.420498275756856,-1.659493796649329,18.50049034816304,3.3805022395537634,13.460494311959948,-6.372801044970728,96.80283493803704,18.567868864118324,5.039996036203095,10,-4.064998626708999,-8.444999694824247,-11.412496566772475,-18.784996032714858,-1.4199981689453267,3,-0.05441272139546549,1.065845120170798,118.44000244140624,-1.0314122741144327,118.20999908447266,2.066687859617842,118.33000183105469,-0.05441272139546549
8948,2020-10-16,119.3499984741211,121.0999984741211,119.30999755859376,120.88999938964844,1855300.0,-0.010036488959653478,-1.2098739268238907,-0.49201350379641706,72.5879820774003,70.8819117093379,-3.038312588153161,-7.927560047263313,-9.345429093287976,-23.843863474586158,20.231390465297373,1.7900009155273295,5.4897939172794565,6.521999359130859,-3.5525991544209603,16.59659787268268,1.4847001023549495,11.55929861590677,-3.852241690468759,58.72639429954386,-18.929229375922837,5.037299256775911,10,-2.674999237060547,-7.055000305175781,-10.182497024536133,-17.574996948242188,2.69000244140625,4,-0.042312488369727896,1.2005723142438138,120.55999755859376,1.065845120170798,118.44000244140624,-1.0314122741144327,118.20999908447266,-0.042312488369727896
8949,2020-10-19,120.83000183105469,123.22000122070312,119.70999908447266,120.12000274658205,2259700.0,0.012400531008423199,-3.5882188679621625,-0.4610380924543259,72.4051636900692,72.16207931032005,-4.215396697808345,-8.682357377550744,-10.470603481390427,-24.87201830158412,22.590074333183175,3.8700027465820312,5.5314607533658915,7.259002685546875,-2.8776657559072305,17.39567112700098,2.1906684648198222,12.327336906273928,-4.211796709308601,62.183552135204465,-14.067658825783596,5.068334220727049,10,-2.3400001525878906,-7.475002288818359,-11.489999771118164,-19.05500030517578,-7.290000915527344,0,-0.01804187926955325,-1.2098739268238907,119.3499984741211,1.2005723142438138,120.55999755859376,1.065845120170798,118.44000244140624,-0.01804187926955325
8950,2020-10-20,120.88999938964844,123.66999816894531,120.77999877929688,121.29000091552734,1725500.0,0.0004965452096710177,-8.322537377714884,-0.5633831572839433,71.01575483058505,72.54853941485953,-3.2992256949739556,-8.114024035945192,-10.210313135610818,-24.501736595379953,24.682692227027054,2.8899993896484375,5.8785868963578025,6.656000137329102,-3.5786479495542665,16.89064822421247,1.5386760938874176,11.773324180770786,-2.9514350481109375,58.93648215994239,-15.355898275844815,5.117324043441683,10,-2.0999984741210938,-7.310001373291016,-11.227497100830078,-19.11499786376953,-6.989997863769531,1,-0.015468630623073354,-3.5882188679621625,120.83000183105469,-1.2098739268238907,119.3499984741211,1.2005723142438138,120.55999755859376,-0.015468630623073354
8951,2020-10-21,118.69000244140624,121.77999877929688,118.5500030517578,121.4499969482422,1772000.0,-0.018198336995198794,-1.1250018822560868,6.899959945831577,60.34173778628229,71.67387451985593,-0.4926078523827897,-5.220845497214029,-7.705765054068891,-21.87046441791695,26.10117931411502,3.2299957275390767,5.717643838019086,3.8460029602050696,-5.887255306136609,13.579261226546748,-1.0206261729657626,8.712632093375902,4.979995727539077,26.440203886372466,-43.4876399264003,4.8666291331708385,10,0.6999969482422017,-5.110004425048814,-8.855001449584947,-16.91500091552733,-6.060005187988281,2,-0.007751333553085105,-8.322537377714884,120.88999938964844,-3.5882188679621625,120.83000183105469,-1.2098739268238907,119.3499984741211,-0.007751333553085105
8952,2020-10-22,117.45999908447266,119.62000274658205,115.7699966430664,118.9800033569336,1977700.0,-0.010363158915097315,1.7500013623903778,0.550727281773998,61.55962946358733,70.76659960315894,1.2690377681323781,-3.1530520895856853,-6.2069487575004985,-20.260340291109458,27.911137602994373,3.850006103515639,5.992578788955512,1.981499481201169,-6.569322158853666,10.532321121256004,-2.2939113388262484,6.2569103012285865,6.209999084472656,21.392431835236014,-46.33989183963297,4.275410820027419,10,2.259998321533203,-3.8800010681152344,-7.674997329711914,-15.68499755859375,-8.659996032714858,3,0.011663568510644984,-1.1250018822560868,118.69000244140624,-8.322537377714884,120.88999938964844,-3.5882188679621625,120.83000183105469,0.011663568510644984
8953,2020-10-23,118.20999908447266,118.25,115.20999908447266,115.5,1858600.0,0.00638515244207194,1.1792114107265423,-1.7828891231240276,55.661371304286746,69.19399444887485,0.8638438221474445,-3.097874870096021,-6.768013082424787,-20.648983767014727,29.744053429625676,3.0400009155273438,5.951242369782221,2.119499588012701,-5.234157382063856,9.473156558089258,-1.5573288970255845,5.7963280730509865,5.143999023437502,35.46099674533241,-28.05366832708897,3.6768284850382793,10,1.2299995422363281,-4.630001068115234,-9.314996719360352,-16.43499755859375,-9.349998474121094,4,0.007867357350296533,1.7500013623903778,117.45999908447266,-1.1250018822560868,118.69000244140624,-8.322537377714884,120.88999938964844,0.007867357350296533
8954,2020-10-26,114.36000061035156,117.18000030517578,112.87999725341795,117.13999938964844,1377000.0,-0.03256914392977783,2.006994499367784,-1.0258301544178714,54.99216721012293,67.24247914175533,4.572301841354388,1.2842177438252804,-2.821178984022694,-16.41962326851477,30.837450780671244,5.330001831054702,5.770607220361427,-2.026498794555664,-8.508449260415077,4.455451671303749,-5.267474027485363,1.2144764383740352,8.505357556152347,13.716434025541261,-50.502248308937524,3.2409752329297037,10,3.914997100830078,-0.7800025939941406,-5.57499885559082,-12.584999084472656,-6.8899993896484375,0,0.06715635068369008,1.1792114107265423,118.20999908447266,1.7500013623903778,117.45999908447266,-1.1250018822560868,118.69000244140624,0.06715635068369008
8955,2020-10-27,113.58000183105469,116.12000274658205,113.3000030517578,115.01000213623048,2143700.0,-0.006820555921073224,-1.8341735899981861,0.5143888248531804,47.45384473181214,63.8585343743089,5.170166106459419,2.466321729384134,-1.9933210894185862,-15.302621029402161,31.321093648701925,2.819999694824247,5.363460220573813,-2.981497573852536,-8.91208742171304,2.949092274007967,-5.946792497782795,-0.0162026499222776,8.48652746240235,7.865218624977752,-54.44826732223743,2.9652949239302537,10,4.694995880126953,0.30999755859375,-4.630001068115234,-11.805000305175781,-7.040000915527344,1,-0.0003521827336017136,2.006994499367784,114.36000061035156,1.1792114107265423,118.20999908447266,1.7500013623903778,117.45999908447266,-0.0003521827336017136
8956,2020-10-28,111.11000061035156,114.3000030517578,110.3499984741211,111.5,2264000.0,-0.02174679680298952,-3.1361225174556866,0.2727267877054707,40.43195163784793,59.60551141466598,7.253885412954958,5.188145256962457,0.5055287443191787,-12.52492020519503,31.339614165575426,3.9500045776367045,4.733483545704473,-5.442498779296869,-11.407220125589376,0.5222225669956373,-8.42485945244313,-2.460138106150609,10.221606119902347,8.198509017824945,-51.16117065154466,2.9823606731462555,10,5.899997711181641,2.779998779296875,-2.1599998474121094,-9.15999984741211,-5.540000915527344,2,0.025110259204403462,-1.8341735899981861,113.58000183105469,2.006994499367784,114.36000061035156,1.1792114107265423,118.20999908447266,0.025110259204403462
8957,2020-10-29,112.27999877929688,113.9499969482422,111.5,112.27999877929688,2107000.0,0.010530088763551992,-2.1410266442349255,-0.0,38.89748391184653,55.86212272960446,5.348282228489467,4.085035864107255,-0.6678532198282312,-13.344399173828009,30.858536007860504,2.839996337890639,4.035600843152139,-4.182000732421869,-10.355314508366817,1.9913130435230784,-7.268657620394336,-1.0953438444494026,7.953447125343757,24.430378891111175,-31.913126178884824,3.086656887972471,10,4.729999542236328,1.6100006103515625,-3.384998321533203,-10.329998016357422,-9.549995422363281,3,0.0031171934264895285,-3.1361225174556866,111.11000061035156,-1.8341735899981861,113.58000183105469,2.006994499367784,114.36000061035156,0.0031171934264895285
8958,2020-10-30,111.5500030517578,112.6500015258789,109.5999984741211,111.55999755859376,1897000.0,-0.006501565153861355,1.7853878097043003,-100.0,31.576084162200985,51.32555833761909,5.426105808144811,5.003019267059813,0.05858826020219965,-12.265847874683445,30.85355397363003,3.0500030517578125,3.1335142441504757,-4.868496704101574,-11.172608210091425,1.4356148018882777,-8.0205524570965,-1.716440951106648,7.69509810983088,25.725647844142795,-24.75456755695075,3.152055752994928,10,5.084995269775405,2.409996032714858,-2.6550025939941264,-9.600002288818345,-8.560005187988281,4,-0.024652621468096547,-2.1410266442349255,112.27999877929688,-3.1361225174556866,111.11000061035156,-1.8341735899981861,113.58000183105469,-0.024652621468096547
8959,2020-11-02,115.72000122070312,115.8000030517578,112.76000213623048,112.97000122070312,2838700.0,0.03738232232060534,1.089345078915632,-275.1511450373855,44.45434510367657,48.37429059018481,0.508500274504172,0.8489834819951767,-4.140729010993795,-15.988449768008905,30.007755962212613,4.25,2.053749974147536,-0.6809986114501925,-6.991123756497629,5.629126533597244,-3.8360611839739107,2.4740639610735258,2.3676876183894393,93.86501129196436,45.482895279743744,3.1550625725237174,11,-0.030002593994140625,-0.5600013732910156,-6.825000762939453,-12.739997863769531,-10.959999084472642,0,-0.059281027808391173,1.7853878097043003,111.5500030517578,-2.1410266442349255,112.27999877929688,-3.1361225174556866,111.11000061035156,-0.059281027808391173
8960,2020-11-03,118.81999969482422,119.7300033569336,116.16999816894531,117.0,2033400.0,0.02678878708451382,-1.0459780194724762,0.6618180708451704,50.75038998222521,47.30858527862293,-3.258693099373815,-1.84385707910522,-7.3432707132752455,-18.626626851217992,29.58542900198492,4.010002136230469,1.3112461627320897,2.100499725341791,-4.009824009584477,8.21082346026806,-0.9546621421213359,5.155661592804918,-9.220001220703125,91.01675001506297,44.17725776289056,3.055161867463131,11,-4.154998779296875,-2.56500244140625,-9.924999237060547,-15.839996337890625,-15.790000915527344,1,-0.0955226266897179,1.089345078915632,115.72000122070312,1.7853878097043003,111.5500030517578,-2.1410266442349255,112.27999877929688,-0.0955226266897179
8961,2020-11-04,119.86000061035156,121.4000015258789,118.55999755859376,119.69000244140624,1916000.0,0.008752742957401694,-1.3374441925740959,0.09340560299475527,48.55611132373823,45.8637499297508,-4.598899875903726,-2.593914669653998,-8.32335869966981,-19.229996403897218,29.271201510560253,2.840003967285142,0.4435381305982986,2.872000503540036,-3.2974741794220392,9.041475186502112,-0.21273683794100862,5.956737845021081,-10.057402038574224,86.94914815892413,44.511720432557254,3.0847373414810413,11,-4.3600006103515625,-3.2750015258789062,-10.604999542236328,-16.87999725341797,-19.26000213623047,2,-0.11112964814780635,-1.0459780194724762,118.81999969482422,1.089345078915632,115.72000122070312,1.7853878097043003,111.5500030517578,-0.11112964814780635
8962,2020-11-05,123.05999755859376,124.88999938964844,121.75,122.1999969482422,2489500.0,0.02669778851949922,-2.5681922613421997,5.058881608472785,57.07205636272307,46.02049271402151,-7.734348942065893,-5.43128003007881,-11.414384626856474,-22.025567715274306,29.139555038489657,5.029998779296875,-0.3324011256762276,5.664997482299825,-0.985305659012127,12.315300623611776,2.339845911643849,8.9901490529558,-12.793502868652368,88.03138180851079,45.685844745781225,3.325151570655978,11,-5.814998626708999,-5.814998626708999,-14.76999664306642,-20.07999420166017,-21.77999877929689,3,-0.14212577775683655,-1.3374441925740959,119.86000061035156,-1.0459780194724762,118.81999969482422,1.089345078915632,115.72000122070312,-0.14212577775683655
8963,2020-11-06,123.05999755859376,123.75,121.61000061035156,123.0,1670000.0,0.0,1.9722163353537066,0.06976455350332555,54.5050446512517,45.96636798525803,-7.7936083871089465,-5.187686221569024,-11.268027643468258,-21.613363771660246,28.460882298224092,2.1399993896484375,-0.6655447396694569,5.341497421264663,-1.7582008088635774,12.441195651392903,1.7916483062005426,8.891346536328783,-11.916092586669947,84.91341924633147,43.21516265542243,3.5498491150641196,11,-5.814998626708999,-5.814998626708999,-14.119997024536147,-19.014995574951186,-20.069999694824247,4,-0.1652039217047786,-2.5681922613421997,123.05999755859376,-1.3374441925740959,119.86000061035156,-1.0459780194724762,118.81999969482422,-0.1652039217047786
8964,2020-11-09,111.0,123.20999908447266,110.91999816894531,120.30999755859376,4896100.0,-0.09800095723918345,-1.5955648007012275,-155.1729399796176,36.544212930573124,44.754186674009254,4.179130802047979,6.6351997296815455,0.8008837890813112,-9.192096754108832,27.032382491061256,12.290000915527344,-1.2550035845463583,-6.352000045776364,-14.050325352195543,1.3463252606428142,-10.201162698985954,-2.502837392566775,13.889999389648438,0.5726687477745326,-37.33628764618426,3.849162653209588,11,6.244998931884766,6.244998931884766,-1.904998779296875,-3.5949974060058594,-7.5,0,-0.07216218140748187,1.9722163353537066,123.05999755859376,-2.5681922613421997,123.05999755859376,-1.3374441925740959,119.86000061035156,-0.07216218140748187
8965,2020-11-10,112.62999725341795,113.70999908447266,110.98999786376952,111.5999984741211,3906700.0,0.014684659940702227,-1.4177788628472043,-0.11063362506965445,41.625196665755,44.88676945488781,2.6822734975266798,4.812466176217654,-0.7907589702000877,-10.430114554107703,25.439811600145536,2.720001220703139,-1.7277693615105534,-4.443002700805678,-12.410163411270958,3.524158009659601,-8.426583056038325,-0.4594223455730315,11.980602111816424,12.24050776701776,-25.998903802737303,3.9835803552326428,11,4.615001678466811,4.615001678466811,-2.5249977111816264,-5.114994049072251,-10.29000091552733,1,-0.06987476968040718,-1.5955648007012275,111.0,1.9722163353537066,123.05999755859376,-2.5681922613421997,123.05999755859376,-0.06987476968040718
8966,2020-11-11,114.55999755859376,114.80999755859376,112.0999984741211,113.83000183105469,2058300.0,0.017135757366958826,3.4065178826184876,0.7087345560131787,46.06832572979397,45.68352965688197,1.4450865996421953,2.7161394357089677,-2.742683320075571,-12.010095517076564,23.526805131667857,2.7099990844726705,-1.8748916988543272,-2.3190021514892436,-10.334816781020152,5.6968124780416645,-6.3269094662546905,1.6889051632762033,9.776789782714829,26.055827284066957,-13.723291984246096,4.007907314765453,11,2.6850013732910014,2.6850013732910014,-4.454998016357436,-7.044994354248061,-12.610000610351562,2,-0.10064594120997306,-1.4177788628472043,112.62999725341795,-1.5955648007012275,111.0,1.9722163353537066,123.05999755859376,-0.10064594120997306
8967,2020-11-12,114.0,115.5,112.33999633789062,114.4499969482422,2279000.0,-0.004888246949441011,1.4784312786849931,-0.6164377834911552,44.26273994188849,47.09315807684725,2.5420477906854586,2.9086055352625237,-2.228332663798085,-11.116706647930314,21.29330711055788,3.160003662109375,-1.7977196983747916,-2.550999832153323,-10.468871896137983,5.366872231831337,-6.50993586414566,1.407936199839014,10.068451557861323,24.006246231388857,-15.644961865359555,3.95893603199233,11,3.904998779296875,3.2449989318847656,-3.8600006103515625,-6.090000152587891,-10.699996948242202,3,-0.11754387303402547,3.4065178826184876,114.55999755859376,-1.4177788628472043,112.62999725341795,-1.5955648007012275,111.0,-0.11754387303402547
8968,2020-11-13,114.3000030517578,115.83999633789062,113.5,114.63999938964844,1831700.0,0.0026316057171735796,-1.4123643227937706,0.7555525414533325,49.909478594864666,47.6992840203126,2.9873018404766754,2.330349405757076,-2.3999319660332787,-11.045935644774772,18.848669359990655,2.339996337890625,-1.319309447337588,-1.998497009277358,-9.86244253061318,5.865448512058464,-5.930469769945276,1.93347575139056,9.50547943832521,27.502071855357997,-14.792325305089236,3.9319727606679122,11,3.6049957275390767,2.9449958801269673,-3.5600032806396342,-6.159999847412095,-10.170005798339844,4,-0.1139107954928501,1.4784312786849931,114.0,3.4065178826184876,114.55999755859376,-1.4177788628472043,112.62999725341795,-0.1139107954928501
8969,2020-11-16,118.6500015258789,118.8499984741211,113.62000274658205,115.0,3306600.0,0.03805772841625665,1.5827168587204008,-10.735414235705502,56.905477974192216,48.38318268608671,-1.0095310236040547,-2.3097660644419875,-6.4912833093986535,-15.010311616248003,16.12188217974431,5.229995727539048,-0.7411487632681144,2.460501480102536,-5.1966962593896255,10.117699219594698,-1.3680973896435376,6.28910034984861,4.897771277781345,97.45550976193573,48.70730742209457,3.8285988697460773,11,-0.7450027465820312,-1.4050025939941406,-6.607501983642578,-10.509998321533203,-16.31000518798828,0,-0.13198485849739972,-1.4123643227937706,114.3000030517578,1.4784312786849931,114.0,3.4065178826184876,114.55999755859376,-0.13198485849739972
8970,2020-11-17,119.0199966430664,120.87000274658205,117.36000061035156,118.12000274658205,2740600.0,0.003118374314616368,-1.900830406628132,0.2465735671898509,61.42733476486523,49.813318623989716,-1.5066091870378102,-2.9798170198269105,-6.559149507125397,-14.99005491815251,13.31563714780502,3.510002136230483,0.11987640811099709,2.923996734619138,-4.534624390874924,10.3826178601132,-0.8053138281278933,6.653307297366169,4.275220667899546,78.90529986028719,23.99396002116496,3.729310562747031,11,-1.1149978637695312,-1.7749977111816406,-6.587497711181641,-10.879993438720703,-16.469993591308608,1,-0.1303982278676239,1.5827168587204008,118.6500015258789,-1.4123643227937706,114.3000030517578,1.4784312786849931,114.0,-0.1303982278676239
8971,2020-11-18,117.7699966430664,120.16000366210938,117.73999786376952,119.0999984741211,2962700.0,-0.010502436861502096,-2.482024260387457,-1.4777898341867244,57.91294479627259,49.906750672161884,-0.6529146644920587,-1.8996727309392156,-5.13105047173643,-13.37753959643743,11.426121963120552,2.420005798339858,0.4238638026129564,1.7199970245361271,-5.682399224588153,9.122393273660407,-1.9812011000260128,5.421195149098267,5.277716285059128,63.65763453170479,4.688630086811493,3.701198124562141,11,-0.43499755859375,-0.5249977111816406,-4.734994888305664,-8.884994506835938,-15.189994812011719,2,-0.13101809242587092,-1.900830406628132,119.0199966430664,1.5827168587204008,118.6500015258789,-1.4123643227937706,114.3000030517578,-0.13101809242587092
8972,2020-11-19,118.83000183105469,120.5,117.7699966430664,118.41999816894531,1728400.0,0.009000638687295837,-2.1929738460028374,-0.3082730057478517,60.39406205475214,50.56108593921749,-2.655275998283301,-3.005891860155515,-5.949577471771931,-14.080194294070381,10.610435952170587,2.7300033569335938,0.35173010795179493,2.7115020751953125,-4.770756970382678,10.193761120773303,-1.0296274475936826,6.452631597984308,3.9751568018872376,72.32021498942534,8.768331507624076,3.741129522788995,11,-1.7650032043457031,-1.5850028991699219,-5.255001068115234,-9.005001068115234,-18.069999694824205,3,-0.1420517093554493,-2.482024260387457,117.7699966430664,-1.900830406628132,119.0199966430664,1.5827168587204008,118.6500015258789,-0.1420517093554493
8973,2020-11-20,119.13999938964844,120.73999786376952,118.97000122070312,119.87999725341795,1857900.0,0.002608748243852377,-2.2777891591372823,-1.804856717528808,55.48780398227119,52.665929389406166,-4.000496492033562,-3.417880259687678,-6.000811756093029,-14.0286882500059,9.98374691667493,1.9099960327148295,0.2632085280910843,2.9749996185302763,-4.573256333206302,10.523255570266855,-0.7991283573380059,6.7491275943985585,3.4274560340135594,76.13788473195024,15.742097931671779,3.774127975868286,11,-3.2099990844726562,-1.8950004577636719,-4.835000991821289,-8.845001220703125,-17.760002136230483,4,-0.1329527985482507,-2.1929738460028374,118.83000183105469,-2.482024260387457,117.7699966430664,-1.900830406628132,119.0199966430664,-0.1329527985482507
8974,2020-11-23,122.04000091552734,124.30999755859376,119.9000015258789,120.20999908447266,4443800.0,0.024341124229776412,-2.6000012456169967,-2.47298258637226,55.20026180461843,54.17426996039099,-5.777333968277674,-6.021753004966371,-8.622036853823204,-16.54824944036247,10.423554858358118,5.169998168945327,-0.30309620219937017,5.491001129150391,-2.44221078862347,13.424213046924251,1.5243951702634604,9.45760708803732,-11.120002746582031,67.3381634557329,10.368936221432605,3.96660595888693,11,-3.835002899169922,-4.795001983642578,-7.555002212524414,-11.525001525878906,-22.25,0,-0.1467551911484022,-2.2777891591372823,119.13999938964844,-2.1929738460028374,118.83000183105469,-2.482024260387457,117.7699966430664,-0.1467551911484022
8975,2020-11-24,113.54000091552734,117.0500030517578,113.1999969482422,115.79000091552734,11676000.0,-0.06964929479051263,-1.6279833976492215,-1.2295069665057408,41.77511549837811,53.69724660134478,3.202055276557914,2.6088538674593167,0.05533466937779963,-7.7173656719298975,10.270771599623124,8.840003967285142,-1.0514254009770667,-3.0069988250732393,-10.943381922401159,4.92938427225468,-6.975190373737192,0.9611927235907132,-2.352202758789062,3.0603415716138564,-48.04636111559647,3.968191548663957,11,4.784996032714844,3.704998016357422,2.3824996948242188,-1.6199989318847656,-13.050003051757827,1,-0.09864368933702417,-2.6000012456169967,122.04000091552734,-2.2777891591372823,119.13999938964844,-2.1929738460028374,118.83000183105469,-0.09864368933702417
8976,2020-11-25,113.9000015258789,116.44000244140624,113.08000183105469,114.05999755859376,5503000.0,0.0031706940941405026,-2.7333435058852293,0.07110934787327021,37.12760325254993,52.904453635862716,3.0604251969027416,2.601995912171887,-0.09108488063066034,-7.707339236943341,10.715826738891284,3.3600006103515483,-0.14706752167973036,-2.7864982604980497,-10.412503269977165,4.839506748981066,-6.599500765237607,1.026504244241508,-2.4497593811035188,7.301870051591838,-37.517519382414726,3.8130025047395564,11,4.7949981689453125,3.3449974060058594,2.2849979400634766,-1.1100006103515625,-12.900001525878906,2,-0.099648800018166,-1.6279833976492215,113.54000091552734,-2.6000012456169967,122.04000091552734,-2.2777891591372823,119.13999938964844,-0.099648800018166
8977,2020-11-27,112.62999725341795,115.08999633789062,112.08000183105469,115.0,3242400.0,-0.011150169055725634,1.3607842433272597,14.812884459490451,35.848031564369606,51.342070632474375,4.599325933698097,4.110302997292692,1.4288916035253436,-6.096324174200362,11.136346509413883,3.0099945068359375,0.4201368846290734,-4.074002456665056,-11.658926709831064,3.510921796500952,-7.86646458324806,-0.28154033008205204,-0.9225600003662038,4.497102326248624,-33.794493500105375,3.7924621265830045,11,5.565002441406264,4.615001678466811,3.855001449584975,0.6200027465820455,-6.7199935913085795,4,-0.0892301843864094,-2.7333435058852293,113.9000015258789,-1.6279833976492215,113.54000091552734,-2.6000012456169967,122.04000091552734,-0.0892301843864094
8978,2020-11-30,108.8000030517578,112.68000030517578,108.56999969482422,112.68000030517578,6493700.0,-0.03400509895283632,1.118558515334504,1.6371277455326207,46.15653856816871,50.1477440318051,8.456377804287428,8.141109570124385,5.471118783613193,-1.908521607551478,11.272978014696578,4.1100006103515625,0.5754906730865343,-7.7664966583252095,-15.829458988055052,0.29646567140463276,-11.797977823190124,-3.7350154934602955,15.509994506835966,1.4612667607979994,-39.883003801574056,4.0314811648649185,11,7.639995574951186,7.92999649047853,7.849994659423842,4.449996948242202,-1.090003967285142,0,-0.07389706516554573,1.3607842433272597,112.62999725341795,-2.7333435058852293,113.9000015258789,-1.6279833976492215,113.54000091552734,-0.07389706516554573
8979,2020-12-01,108.86000061035156,109.48999786376952,107.1500015258789,108.77999877929688,5330700.0,0.0005514481333719345,2.492541392425296,-0.02061904321819093,43.031428315973805,48.103754426372724,7.667999105939089,7.948342629956073,5.615854395029032,-1.6059310927450383,12.020382089357195,2.339996337890611,0.8611455598117885,-7.363499069213873,-16.130957508278996,1.4039593698512505,-11.747228288746442,-2.979769849681304,15.135196990966804,17.272715362746855,-26.606538257286655,4.383729219532564,12,6.869998931884766,7.159999847412109,7.649997711181641,4.3899993896484375,-1.2900009155273438,1,-0.06871213774568297,1.118558515334504,108.8000030517578,1.3607842433272597,112.62999725341795,-2.7333435058852293,113.9000015258789,-0.06871213774568297
8980,2020-12-02,107.47000122070312,109.47000122070312,107.1999969482422,108.02999877929688,3393800.0,-0.012768688056724709,-3.127257594673406,-6.999809269502194,36.62769180117638,45.73872631580648,8.099035660052067,8.900777890692282,7.14514137366713,0.13107770201955304,11.795002187781966,2.2700042724609233,0.8353914991045883,-8.185998535156244,-17.684645033810938,1.3126479634984491,-12.935321784483591,-3.4366752858288976,15.851388537597657,3.4445604229098676,-40.92578842330122,4.7493232493273485,12,8.259998321533203,8.549999237060547,8.457496643066406,5.779998779296875,3.30999755859375,2,-0.07146180532187707,2.492541392425296,108.86000061035156,1.118558515334504,108.8000030517578,1.3607842433272597,112.62999725341795,-0.07146180532187707
8981,2020-12-03,106.54000091552734,107.43000030517578,105.70999908447266,106.94000244140624,4567000.0,-0.008653580483970691,1.4927603536065546,0.7142915531334896,36.1235121898607,43.04199855304076,8.122730411854306,9.256286345814033,8.243245601759995,1.3856047774532954,11.288335672911234,1.7600021362304688,0.10470088374019326,-8.44999885559082,-18.555985067881352,1.6559873566997112,-13.502991961736086,-3.3970057494455546,16.134533313476567,8.848636184325576,-36.523860695574875,5.052993106145266,12,8.46999740600586,8.759998321533203,9.542497634887695,6.709999084472656,8.169998168945312,3,-0.05678621174928189,-3.127257594673406,107.47000122070312,2.492541392425296,108.86000061035156,1.118558515334504,108.8000030517578,-0.05678621174928189
8982,2020-12-04,105.56999969482422,106.62000274658205,104.8499984741211,106.55999755859376,3657500.0,-0.009104573046439302,2.1891732134633197,2.4749852181046075,34.156071129784806,40.67180601387561,7.838273536946176,9.326997278840565,9.428994448822777,2.6533572004503583,10.115105728071802,1.7700042724609517,-0.9340455357214097,-8.545500183105474,-18.737742673487546,1.6467423072765968,-13.641621428296503,-3.449378937914446,16.08666242550781,9.19541573857004,-36.84975336517266,5.096121245191034,12,9.009998321533203,9.299999237060547,9.879999160766602,7.680000305175781,7.650001525878906,4,-0.04328881034417842,1.4927603536065546,106.54000091552734,-3.127257594673406,107.47000122070312,2.492541392425296,108.86000061035156,-0.04328881034417842
8983,2020-12-07,102.7300033569336,105.4499969482422,101.4499969482422,105.16000366210938,5506900.0,-0.026901547277638826,1.657818896140904,2.454551059255057,19.43163925963215,36.69751461998824,9.058293502910985,11.136819296591526,12.417500003294293,5.778730825028106,9.146454624923566,4.120002746582017,-1.8894301392700328,-10.368996810913089,-20.856067971219204,0.11807434939302652,-15.61253239106614,-5.125461230760038,17.58212567170156,15.920475907152815,-22.645845653891378,5.243535580153055,12,6.519996643066406,10.439994812011719,12.719995498657227,10.519996643066406,11.189994812011719,0,0.03095493235921465,2.1891732134633197,105.56999969482422,1.4927603536065546,106.54000091552734,-3.127257594673406,107.47000122070312,0.03095493235921465
8984,2020-12-08,102.98999786376952,103.51000213623048,102.0199966430664,102.1999969482422,2974800.0,0.002530852704565545,-1.5913104628714596,-0.32510321658999475,19.08985093106297,34.17692966806434,6.494885839462626,10.799671863281048,12.232470105791464,5.814749845087462,9.924287127219094,1.4900054931640767,-3.1317781081203577,-9.708502197265645,-21.105424786459665,1.688420391928375,-15.406963491862655,-4.010040902668635,15.435917956826344,19.201996198622584,-13.672579130632013,5.69846129459701,12,5.955001831054702,10.180000305175795,12.307500839233413,10.260002136230483,11.010002136230483,1,0.04582970500636918,1.657818896140904,102.7300033569336,2.1891732134633197,105.56999969482422,1.4927603536065546,106.54000091552734,0.04582970500636918
8985,2020-12-09,104.76000213623048,105.1500015258789,102.5999984741211,103.06999969482422,4784400.0,0.01718617641688125,1.0647787785561609,2.139241117560237,25.406434767659732,32.87457761418765,3.74197218049504,8.864314671953238,10.506673483878217,4.34735060258096,10.568602206991173,2.5500030517578125,-4.229996953215405,-7.544998168945298,-19.482510709844803,4.392514371954206,-13.513754439395058,-1.5762418984955389,11.968321797130017,55.351226252247166,25.28116269394545,5.968756270449753,12,3.5099945068359233,8.40999603271483,10.664997100830064,8.489997863769517,6.8600006103515625,2,0.02682319111581921,-1.5913104628714596,102.98999786376952,1.657818896140904,102.7300033569336,2.1891732134633197,105.56999969482422,0.02682319111581921
8986,2020-12-10,103.02999877929688,103.41000366210938,99.5999984741211,101.75,4406600.0,-0.016513968324321948,2.735283557975676,0.7573946332478538,20.87019561861129,31.210373620214504,4.21071493382631,10.209685684999755,12.222685312176495,6.342633603439282,11.69674906582101,5.160003662109389,-5.711726897155728,-8.698501586914062,-21.274071671338064,3.8770684975099385,-14.986286629126056,-2.410716544702069,12.170492455551795,48.8603734705898,23.13769160022416,6.287785042211998,12,3.1100006103515625,9.21500015258789,12.430000305175781,10.220001220703125,9.200004577636719,3,0.07522081036418782,1.0647787785561609,104.76000213623048,-1.5913104628714596,102.98999786376952,1.657818896140904,102.7300033569336,0.07522081036418782
8987,2020-12-11,100.5999984741211,103.02999877929688,100.1999969482422,102.8000030517578,4044300.0,-0.023585366727812418,1.1278240991707933,-1.7187552154113805,18.296849743447297,28.11485263968991,5.313583460331088,12.210349658381034,14.519902766348906,8.913428948458886,13.045969838990445,2.8300018310546733,-6.141183723737015,-10.458501815795898,-23.921076964277916,3.0040733326861186,-17.189789390036907,-3.72721424155489,12.72843362944026,17.094021552719088,-2.1584700579407503,6.73128757424101,12,3.9449996948242188,11.645000457763672,15.442501068115234,12.650001525878906,13.900001525878906,4,0.1402584574986976,2.735283557975676,103.02999877929688,1.0647787785561609,104.76000213623048,-1.5913104628714596,102.98999786376952,0.1402584574986976
8988,2020-12-14,101.27999877929688,101.79000091552734,99.6500015258789,101.0199966430664,3926200.0,0.006759446476042541,2.3437323049596777,-0.11818254328805489,11.584003117266036,24.62069428427793,3.860683631272366,11.07260855010091,13.76612084758878,8.40004516165429,14.564135884954975,2.1399993896484375,-6.478913210453314,-9.127501296997067,-23.17651431204682,4.921511718052685,-16.152007804521944,-2.1029947894721914,10.401021288731641,30.270259124338445,16.39388661283536,7.024506507524878,12,3.2550010681152344,10.674999237060547,15.96500015258789,12.580001831054688,13.650001525878906,0,0.11789102078708713,1.1278240991707933,100.5999984741211,2.735283557975676,103.02999877929688,1.0647787785561609,104.76000213623048,0.11789102078708713
8989,2020-12-15,102.98999786376952,103.0,101.1999969482422,101.5999984741211,3308700.0,0.01688387741985431,1.5531891868493186,5.3461075735789825,23.924851013695218,23.209267530113355,1.3750618130535486,8.56856184628397,11.883020810050596,6.853767638619402,15.341122270067983,1.8000030517577983,-6.669575618933862,-6.634502029418954,-20.49355846424433,7.224554405406423,-13.56403024683165,0.2950261879937415,7.241299612990105,61.081036497353516,43.9430499163199,6.929528217412691,12,0.5250015258789205,8.965000152587905,14.255001068115249,10.870002746582045,10.75,1,0.1061268135924569,2.3437323049596777,101.27999877929688,1.1278240991707933,100.5999984741211,2.735283557975676,103.02999877929688,0.1061268135924569
8990,2020-12-16,103.5,104.1500015258789,102.58999633789062,103.51000213623048,3136900.0,0.004951957926099704,1.4186109780403706,-0.007195784620461475,24.48478182661512,21.916075267530513,0.27121387268184094,7.205662299416986,11.31897638638992,6.497265381812028,15.61175046916703,1.5600051879882812,-7.12438607661781,-5.348500061035153,-18.721996946388288,8.02499682431798,-12.035248503711713,1.3382483816414066,5.455541596442998,85.71426176015883,64.55065412575274,6.686748442676564,12,-0.3899993896484375,8.454998016357422,13.744998931884766,10.360000610351562,11.199996948242202,2,0.10144927536231885,1.5531891868493186,102.98999786376952,2.3437323049596777,101.27999877929688,1.1278240991707933,100.5999984741211,0.10144927536231885
8991,2020-12-17,102.33999633789062,104.45999908447266,102.2300033569336,104.3000030517578,3067100.0,-0.011207764851298263,-1.0458745135369711,195.95881006837004,24.617655106896308,20.856251264987343,0.8636116536477232,7.536835997241184,12.344578793713453,7.817237870080589,15.92465414498413,2.2299957275390625,-7.56486603246141,-5.737003707885748,-18.717983834348615,7.24397641857712,-12.227493771117182,0.7534863553456859,5.492880083873743,55.925076452599384,31.304395167685815,6.490490063231434,12,0.18500137329101562,9.615001678466797,14.90500259399414,11.520004272460938,11.230003356933594,3,0.09067819758417928,1.4186109780403706,103.5,1.5531891868493186,102.98999786376952,2.3437323049596777,101.27999877929688,0.09067819758417928
8992,2020-12-18,101.9499969482422,102.72000122070312,101.5199966430664,102.0500030517578,4913100.0,-0.003810820828650252,-1.4999920527696098,0.051023347424295526,29.649419613027106,21.991560193142345,0.7667438691682804,6.953918392610788,12.57901172295935,8.352032251590074,16.236813828128565,1.2000045776367188,-7.750304288415322,-5.2830028533935405,-17.492310392514895,6.926304685727814,-11.387656622954225,0.8216509161671439,4.894934119804972,47.81697691829436,19.42958545099169,6.104653769560678,12,0.4250030517577983,10.00500106811522,15.295001983642564,11.91000366210936,10.360000610351562,4,0.10083380790987495,-1.0458745135369711,102.33999633789062,1.4186109780403706,103.5,1.5531891868493186,102.98999786376952,0.10083380790987495
8993,2020-12-21,103.3000030517578,103.33000183105469,100.51000213623048,100.7300033569336,2991900.0,0.013241845452932832,1.1444886994914591,-25.698428440654094,34.65785216667096,23.7213381082099,-0.5519480924971134,4.591797917976734,11.032081635292386,7.125324745016897,16.590668819322442,2.8199996948242045,-7.842246842542934,-3.1409969329834126,-14.08790906981244,7.805915203845615,-8.614453001397933,2.332459135431108,2.675536105018253,70.63298914114151,39.15262142603009,5.4734560684145155,12,-0.9250030517577983,8.654994964599624,14.274995803833022,10.559997558593764,5.5199966430664205,0,0.10842203889026525,-1.4999920527696098,101.9499969482422,-1.0458745135369711,102.33999633789062,1.4186109780403706,103.5,0.10842203889026525
8994,2020-12-22,104.12999725341795,105.27999877929688,103.12999725341795,103.54000091552734,3579700.0,0.008034793583155064,-2.0496396337899725,0.22957058675097167,40.48974094389828,25.397261016680844,-1.3446297126956779,2.478297921666652,9.95465374885687,6.431732852219881,15.985114242061254,2.1500015258789205,-7.7825349712150995,-1.4155025482177876,-9.561398477762012,6.7303933813264365,-5.4884505129899,2.6574454165543244,-4.529998779296861,75.89093636888511,39.17616849418815,4.072947964772114,12,-1.6899986267089702,7.825000762939467,13.445001602172866,9.730003356933608,3.5600051879882812,1,0.10371654025375787,1.1444886994914591,103.3000030517578,-1.4999920527696098,101.9499969482422,-1.0458745135369711,102.33999633789062,0.10371654025375787
8995,2020-12-23,102.33999633789062,105.29000091552734,102.30999755859376,104.43000030517578,2313700.0,-0.017190060143486452,-1.7720941785986999,-3.5424015931310016,38.599339697234875,27.367165914305687,0.07374859527608635,3.5691950129002237,11.475188105083646,8.328354749723132,17.181122386434055,2.9800033569335795,-7.101576463023008,-2.645503234863284,-9.976481436558174,4.685474966831606,-6.310992335710722,1.0199858659841539,-2.6263978576660207,38.28440730123648,-1.8744699225678332,3.665489100847443,12,0.1300048828125,9.615001678466797,15.235002517700195,11.520004272460938,6.44000244140625,2,0.11139341346310094,-2.0496396337899725,104.12999725341795,1.1444886994914591,103.3000030517578,-1.4999920527696098,101.9499969482422,0.11139341346310094
8996,2020-12-24,102.5500030517578,103.44000244140624,101.83000183105469,102.22000122070312,996700.0,0.0020520492611100227,-1.9009004055261274,-0.15789531322437364,41.44961859531957,29.939695786735943,-0.2363617751347249,2.5985032734137263,10.985184481490407,8.233340106554834,18.509451087592353,1.6100006103515483,-6.401971646379863,-1.867996597290059,-7.943011374548789,4.207018179968671,-4.905503985919424,1.169510791339306,-2.613348474121082,42.67785432002558,-1.3399553029185896,3.0375073886293626,12,-0.08000183105467329,9.404994964599624,15.024995803833022,11.309997558593764,7.7699966430664205,3,0.11847872779050239,-1.7720941785986999,102.33999633789062,-2.0496396337899725,104.12999725341795,1.1444886994914591,103.3000030517578,0.11847872779050239
8997,2020-12-28,102.58000183105469,103.54000091552734,101.18000030517578,103.0,2601600.0,0.0002925283120835953,2.14666748046875,-1.2727146622278256,49.494944824372524,34.15202264308111,0.04921493542705946,1.8730096420916453,10.601420215855995,8.297321229033074,20.10375950588935,2.3600006103515625,-6.007800871643511,-1.3354980468750028,-6.0637731860077935,3.392777092257788,-3.699635616441398,1.0286395226913925,-2.429213399902352,43.305444005337215,-4.0902450920762945,2.364137569566394,12,0.31999969482421875,9.374996185302734,14.709997177124023,11.279998779296875,11.259994506835938,0,0.10713587119904355,-1.9009004055261274,102.5500030517578,-1.7720941785986999,102.33999633789062,-2.0496396337899725,104.12999725341795,0.10713587119904355
8998,2020-12-29,100.76000213623048,103.54000091552734,100.44000244140624,103.04000091552734,2201100.0,-0.01774224665955526,-1.1232879575679875,5.42859218891913,43.20538343591091,36.29430402332729,1.9977844799942233,3.2251437491816404,12.078219845915456,10.188259372265222,21.08457571970811,3.099998474121108,-5.345840477012516,-2.7534976959228317,-7.083576010895101,1.5765806190494374,-4.918536853408966,-0.5884585384366972,-0.40364520570314255,6.597933927850068,-42.53143383289094,2.165039157486133,12,2.104999542236314,11.194995880126939,16.394996643066392,13.429996490478501,13.769996643066392,1,0.11462877309934294,2.14666748046875,102.58000183105469,-1.9009004055261274,102.5500030517578,-1.7720941785986999,102.33999633789062,0.11462877309934294
8999,2020-12-30,101.37999725341795,101.91000366210938,100.95999908447266,100.95999908447266,1639300.0,0.00615318682059196,-3.5238510445049953,-0.18420982184684478,38.925285977121675,37.89880448449469,1.2576489468196002,2.1249818781857783,11.067440788074833,9.641133029312954,21.83493458568635,1.150001525878892,-4.281986961941456,-1.759502410888686,-5.379032379987606,1.8600275582102341,-3.569267395438146,0.050262573660774024,-0.9399948120117188,19.381342427784162,-27.76465295630932,1.8097649845494586,12,1.4850044250488423,10.575000762939467,15.207502365112319,12.81000137329103,16.52000427246095,2,0.07338728193894717,-1.1232879575679875,100.76000213623048,2.14666748046875,102.58000183105469,-1.9009004055261274,102.5500030517578,0.07338728193894717
9000,2020-12-31,99.79000091552734,101.47000122070312,99.25,101.47000122070312,2232100.0,-0.01568353108075282,1.6428581159940236,-4.000018165304404,39.28572329624088,39.52858983886631,2.532341019649337,3.2781852922342978,12.238185974076615,11.274415537047844,22.771222527743724,2.220001220703125,-3.1194222702326044,-2.965498733520505,-6.266105203804102,0.33510773676309213,-4.615801968662296,-1.3151954983787135,5.5,12.587431242097177,-32.923086358416306,1.6503032351417954,12,2.479999542236328,8.360000610351562,17.93499755859375,14.39999771118164,18.669998168945312,3,0.07916626368774438,-3.5238510445049953,101.37999725341795,-1.1232879575679875,100.76000213623048,2.14666748046875,102.58000183105469,0.07916626368774438
9001,2021-01-04,100.48999786376952,101.12000274658205,98.66000366210938,99.62000274658205,3636600.0,0.007014700288806797,1.3098530001719122,-0.5178541423517435,49.58924340789508,41.74412581607386,1.7235771367978145,2.2152760491778167,11.18935117713717,10.62381134700911,23.50251227754262,2.4599990844726705,-2.6705953370603055,-1.9630016326904496,-4.8911386818007685,0.9651354164198693,-3.427070157245609,-0.4989331081352901,4.67920303344728,37.4999022874123,-11.125715788384937,1.4640685245551601,1,1.4850044250488423,7.0600051879882955,17.29500007629396,13.700000762939467,18.319999694824247,0,0.08249578158779336,1.6428581159940236,99.79000091552734,-3.5238510445049953,101.37999725341795,-1.1232879575679875,100.76000213623048,0.08249578158779336
9002,2021-01-05,101.0,101.68000030517578,100.12999725341795,100.62999725341795,2396400.0,0.005075153219944006,-1.2627736413300474,0.42529290023855976,48.94100320180611,43.331142597755544,1.1897626892434516,1.4180506656940395,10.368897932000124,10.152937293914064,24.013900903380662,1.5500030517578267,-2.2495854103445367,-1.2244995117187472,-3.8231918422590923,1.374192818821598,-2.523845676988927,0.0748466535514325,3.908833007812504,47.95077161676029,-2.8728863281753902,1.2993461652701759,1,0.9750022888183594,5.875,16.969999313354492,13.189998626708984,18.589996337890625,1,0.09227722470122979,1.3098530001719122,100.48999786376952,1.6428581159940236,99.79000091552734,-3.5238510445049953,101.37999725341795,0.09227722470122979
9003,2021-01-06,105.91000366210938,106.04000091552734,100.0,100.0,4699200.0,0.0486138976446473,-1.0439922750814576,15.972864300883977,58.89161013157226,45.37579472971931,-3.700192709846675,-3.416674858768488,5.174918562351706,5.264386337700358,23.33253417817211,6.040000915527344,-1.6109349985400456,3.5265041351318303,0.4520081886025622,6.601000081661098,1.9892561618672033,5.063752108396457,-7.25,98.2385189458199,46.700093455484605,1.5372479732646316,1,-3.5600013732910156,-0.24000167846679688,11.809995651245117,8.27999496459961,14.599998474121108,2,0.07487482203362728,-1.2627736413300474,101.0,1.3098530001719122,100.48999786376952,1.6428581159940236,99.79000091552734,0.07487482203362728
9004,2021-01-07,107.70999908447266,108.43000030517578,105.91000366210938,106.25,3703800.0,0.016995518460238168,-1.355146117728428,0.2470386091015651,61.88593817648422,47.96319456074701,-5.519382526456312,-5.1067548853035305,3.2301245196401,3.4711405909147004,22.428665650990652,2.5199966430664062,-1.0773244576318177,5.090499496459955,1.2028853716267776,8.978113621293133,3.1466924340433735,7.034306558876537,-8.902395477294917,92.6304865087738,43.53902458106381,1.943807062416586,1,-4.164997100830078,-3.634998321533203,8.875,6.479999542236328,13.040000915527344,3,0.06331816686281444,-1.0439922750814576,105.91000366210938,-1.2627736413300474,101.0,1.3098530001719122,100.48999786376952,0.06331816686281444
9005,2021-01-08,107.56999969482422,109.4499969482422,106.16000366210938,108.0,3539200.0,-0.0012997808080811302,-1.0246160058030571,-0.2945209416559977,65.66807963645866,50.654134676429145,-5.095315918124044,-5.00189328300587,3.2458585890265255,3.596386748492307,22.082554926853064,3.2899932861328267,-0.6984278979437164,4.810000228881833,0.4253324960041027,9.194667961759563,2.617666362442975,7.002334095320691,-8.377500219726556,82.57647429832849,32.93047959698727,2.1923338664388634,1,-3.5149993896484375,-3.5049972534179688,8.305000305175781,6.619998931884766,10.769996643066406,4,0.09603050906722022,-1.355146117728428,107.70999908447266,-1.0439922750814576,105.91000366210938,-1.2627736413300474,101.0,0.09603050906722022
9006,2021-01-11,110.77999877929688,111.1999969482422,106.56999969482422,107.16999816894531,3424600.0,0.029841025319135683,1.0808990690417748,-8.395344298362343,72.62943187390661,53.22463323748849,-7.839530172123148,-8.012307249933542,0.025960276864310572,0.3944618406762004,21.32966366643116,4.629997253417983,-0.42032187278600475,7.6324993133544865,1.9651488284554262,13.299849798253547,4.798824070904956,10.466174555804017,-10.972049455810534,96.2500153269127,44.457055336759225,2.8336752424495315,1,-5.849998474121094,-5.849998474121094,5.095001220703125,3.4099998474121094,5.980003356933608,0,0.06932659676659125,-1.0246160058030571,107.56999969482422,-1.355146117728428,107.70999908447266,-1.0439922750814576,105.91000366210938,0.06932659676659125
9007,2021-01-12,114.70999908447266,115.48999786376952,110.3000030517578,110.38999938964844,4575500.0,0.035475720784267084,-1.3066682716679265,1.1966756134158971,75.82616990729032,56.849165067641756,-11.027613498619331,-11.416343476396591,-3.9061947183811725,-3.5275222902965453,20.8899653068431,5.189994812011719,0.1786292509692089,10.856999588012698,3.3202597863864014,18.393739389638995,7.088629687199543,14.625369488825854,-13.990685951005844,94.96450040757432,43.67286066559042,3.7683699008131493,1,-7.634998321533203,-7.634998321533203,0.44499969482421875,-0.20999908447265625,3.2900009155273438,1,0.03574229366963788,1.0808990690417748,110.77999877929688,-1.0246160058030571,107.56999969482422,-1.355146117728428,107.70999908447266,0.03574229366963788
9008,2021-01-13,113.22000122070312,115.06999969482422,113.12999725341795,114.41999816894531,2986700.0,-0.012989258788785207,-1.8115877930119042,-0.277777090975238,69.9780373971248,60.29947078097543,-8.475592890580614,-9.471578769351709,-2.412176330412734,-2.0339396426524416,20.324592807637202,1.9400024414062642,0.707583580539449,8.770001602172854,0.26237247886116677,17.277630725484542,4.516187040517011,13.023816163828698,-11.02361961420604,76.30482236958956,26.96302056877302,4.2538145616558465,1,-6.145000457763672,-6.145000457763672,1.5049972534179688,1.279998779296875,3.5100021362304688,2,0.056262100764071565,-1.3066682716679265,114.70999908447266,1.0808990690417748,110.77999877929688,-1.0246160058030571,107.56999969482422,0.056262100764071565
9009,2021-01-14,113.91999816894531,115.22000122070312,113.0199966430664,113.3499984741211,1966000.0,0.006182626220588627,-2.577233452632754,-0.4750009536767417,76.73132047771455,64.46009269002806,-8.057006593054922,-9.813906706730279,-3.2343679062134925,-2.7629694562702554,20.14102549544246,2.2000045776367188,1.1258393943567597,8.923498535156256,-0.5397806368138447,18.386777707126356,4.1918589491712055,13.655138121141306,-10.394254936720984,83.17255444226487,31.092331385668587,4.731639585985048,1,-6.844997406005859,-6.844997406005859,-2.7099990844726562,-0.75,1.5800018310546875,3,0.057847648114531136,-1.8115877930119042,113.22000122070312,-1.3066682716679265,114.70999908447266,1.0808990690417748,110.77999877929688,0.057847648114531136
9010,2021-01-15,114.0,115.75,111.58999633789062,113.63999938964844,3123200.0,0.0007022632754614122,1.1554419711506152,0.6315803563063003,76.59081679587872,67.46026751091513,-6.603804111827628,-9.55693050813477,-3.5380916312897455,-2.9256430283888335,20.139693558903062,4.160003662109375,1.8784185262052517,8.478500366210938,-1.767842837221366,18.72484356964324,3.355328764494786,13.60167196792709,-9.277831304621145,80.93681980584105,26.524354353537078,5.123171601716153,1,-6.125,-6.7949981689453125,-2.9425010681152344,-0.8300018310546875,-0.5400009155273438,4,0.05921052631578938,-2.577233452632754,113.91999816894531,-1.8115877930119042,113.22000122070312,-1.3066682716679265,114.70999908447266,0.05921052631578938
9011,2021-01-19,111.62000274658205,115.0,111.16000366210938,115.0,2630600.0,-0.020877168889631204,1.272189028560594,-9.388865341414787,68.92798938784934,69.68104375380882,-2.7703127092757853,-6.794404230962854,-1.4476121761868086,-0.5674717167431709,20.005929392548616,3.839996337890625,2.6790691590578604,5.634502792358418,-4.843089428031206,16.112095012748043,0.39570668216360616,10.87329890255323,-5.574494294648659,24.22019144891428,-30.291988228657555,5.2387961101948095,1,-3.7450027465820455,-4.415000915527358,-0.9000053405761861,1.549995422363267,-8.68000030517581,1,0.06020420557205508,1.1554419711506152,114.0,-2.577233452632754,113.91999816894531,-1.8115877930119042,113.22000122070312,0.06020420557205508
9012,2021-01-20,112.2300033569336,112.6500015258789,110.79000091552734,112.16000366210938,1929400.0,0.005464975769051694,3.087931251309998,-0.02070998571180286,75.2977720939625,71.50395063851884,-1.8101738047637213,-6.951153698933382,-2.449172803427956,-1.1907035380327216,19.65957430327568,1.8600006103515625,3.6970322467643513,5.730503082275391,-4.9207070851601316,16.381713249710913,0.40489799855762953,11.056108165993152,-5.019955919232217,29.032312645262316,-30.23778322408763,5.325605083717763,1,-1.4000015258789062,-5.025001525878906,-3.037504196166992,0.014995574951171875,-11.8800048828125,2,0.040363527076532124,1.272189028560594,111.62000274658205,1.1554419711506152,114.0,-2.577233452632754,113.91999816894531,0.040363527076532124
9013,2021-01-21,114.5,116.0199966430664,112.27999877929688,113.08999633789062,2599200.0,0.02022629043186397,-1.4686464491826725,20.14299727520436,76.97370711952848,73.18036940996822,-3.0547818486779192,-8.789705400752325,-5.092425023387392,-3.4434616645302185,19.366218079816278,3.7899932861328125,4.6304537129067,7.440499877929682,-3.670220762306471,18.551220518165835,1.8851395578115984,12.995860198047765,-6.2651582548227935,70.93694292974824,6.347673570743169,5.555360320118078,1,-3.4099998474121094,-7.159999847412109,-6.105001449584961,-2.2550010681152344,-12.809997558593764,3,0.03056768558951961,3.087931251309998,112.2300033569336,1.272189028560594,111.62000274658205,1.1554419711506152,114.0,0.03056768558951961
9014,2021-01-22,114.93000030517578,115.3499984741211,112.37000274658205,114.12999725341795,1619700.0,0.003755461180574571,2.6341424836479512,0.5673765772785417,82.68567998824628,75.07121389350017,-2.6294343144130465,-8.821388174397555,-5.509590736015838,-3.853707719111526,19.736271765060355,2.9799957275390483,5.658946685924576,7.330500030517584,-4.221754889211567,18.882754950246735,1.5543725706530012,13.106627490382166,-5.605236874294093,79.1587528044977,7.661475877239525,5.776127459864576,1,-3.6350021362304688,-7.590000152587891,-6.685001373291016,-2.6850013732910156,-12.410003662109375,4,0.0156617336376772,-1.4686464491826725,114.5,3.087931251309998,112.2300033569336,1.272189028560594,111.62000274658205,0.0156617336376772
9015,2021-01-25,113.73999786376952,117.9800033569336,113.4499969482422,114.77999877929688,2250100.0,-0.010354149815073765,-4.592591022761069,-1.299996185317281,78.01269221885431,75.6693539318277,-0.5276670157094117,-7.0974245636679285,-4.372864735753055,-2.645560801482276,20.135091383646568,4.530006408691392,6.183396126858796,5.570497512817369,-6.0140170826600325,17.15501210829477,-0.22175978492133197,11.36275481055607,-3.477901783181963,41.02915085610459,-33.33231174841805,5.792257297738704,1,0.4000053405761861,-5.419994354248033,-6.004999160766587,-1.4949989318847514,-13.369995117187472,0,0.015473906886638966,2.6341424836479512,114.93000030517578,-1.4686464491826725,114.5,3.087931251309998,112.2300033569336,0.015473906886638966
9016,2021-01-26,114.6999969482422,115.51000213623048,113.01000213623048,114.1500015258789,2140600.0,0.008440294553394567,1.3041413086661653,-0.5288412867256053,78.42324098069099,75.95791738442777,-0.975748486686868,-7.484225506131267,-5.438302630497972,-3.6230037122998198,20.379308493247358,2.5,6.57499795195416,5.92299690246584,-5.694976159161101,17.54096996409278,0.11401037165236971,11.73198343327931,-3.2030357034392836,54.381011196849116,-22.357850397385633,5.80898653081347,1,-0.31499481201173296,-6.379993438720717,-7.1674976348877095,-2.454998016357436,-16.459999084472685,1,-0.010810792473944786,-4.592591022761069,113.73999786376952,2.6341424836479512,114.93000030517578,-1.4686464491826725,114.5,-0.010810792473944786
9017,2021-01-27,113.56999969482422,116.2300033569336,112.83000183105469,113.54000091552734,2445900.0,-0.009851763587473195,-3.689667147231839,0.054543689051032726,68.84842987165558,75.83240543715341,-0.027341214774025957,-5.785284346166847,-4.410995616913084,-2.525501121034665,20.534701591303474,3.4000015258789062,6.939889849800608,4.243499755859375,-7.1783004700106545,15.665299981729405,-1.4674003570756327,9.954399868794383,-1.0357517120803976,22.63157683396443,-49.26494888192826,5.710900112935012,1,0.81500244140625,-5.249996185302734,-6.3300018310546875,-1.3250007629394531,-10.720001220703125,2,-0.0935986376858503,1.3041413086661653,114.6999969482422,-4.592591022761069,113.73999786376952,2.6341424836479512,114.93000030517578,-0.0935986376858503
9018,2021-01-28,112.30999755859376,116.55999755859376,112.25,113.52999877929688,2429900.0,-0.011094498015463805,-5.432849757452935,-40.6683621566628,61.62790832225376,74.15424853099111,1.2180980167280069,-3.8110116084183687,-3.280113780426646,-1.2207051638088444,20.43469812984172,4.309997558593764,6.844052534034688,2.4059978485107507,-8.340061165969132,13.152056862990634,-2.967031658729198,7.779027355750699,5.6700057983398295,1.0470771979769284,-65.40836559035316,5.373029507239942,1,2.0750045776367045,-3.98999404907228,-5.144998550415053,-0.06499862670899859,-5.7399978637695455,3,-0.10649095667759201,-3.689667147231839,113.56999969482422,1.3041413086661653,114.6999969482422,-4.592591022761069,113.73999786376952,-0.10649095667759201
9019,2021-01-29,108.81999969482422,112.38999938964844,108.37000274658205,112.11000061035156,2481400.0,-0.03107468559910498,1.0883107721148417,2.696719363634121,52.70211967302769,71.49994885067433,4.36791523926307,0.2792698220836769,-0.10268738495719276,2.332408585053571,19.82600041312237,4.019996643066392,6.193387596884293,-1.4560001373290987,-11.448294346928748,8.53629407227055,-6.45214724212893,3.540146967470733,9.045403594970708,4.682590215004281,-57.26611502176385,4.996147104799828,1,4.355003356933594,-0.4999961853027344,-1.6550006866455078,3.424999237060547,-3.0,4,-0.06552101886981632,-5.432849757452935,112.30999755859376,-3.689667147231839,113.56999969482422,1.3041413086661653,114.6999969482422,-0.06552101886981632
9020,2021-02-01,107.69000244140624,110.0,105.66000366210938,109.4499969482422,2706900.0,-0.010384095355513323,2.034961826359286,0.5349525887757578,42.66033698384667,68.58132080578514,5.038569924207849,2.141243976063123,0.6832353133920321,3.5363570426597306,18.477160084582493,4.339996337890625,5.732004220594547,-2.9809974670410355,-11.781463243987403,5.819468309905332,-7.381230355514219,1.4192354214321483,9.795584826660175,18.62385244042754,-37.37549764666575,4.400232888473186,2,4.130001068115249,0.6300010681152486,-0.49250411987303266,4.55499649047853,0.45999908447267046,0,-0.04800822435817853,1.0883107721148417,108.81999969482422,-5.432849757452935,112.30999755859376,-3.689667147231839,113.56999969482422,-0.04800822435817853
9021,2021-02-02,108.77999877929688,110.93000030517578,106.63999938964844,107.9499969482422,2530400.0,0.010121611228337546,-1.486959252362903,-0.4715934213606217,33.717722206836854,63.96131526277117,3.9150643381626082,1.7962525094705626,-0.704966397482309,2.470078946278349,17.009119785484216,4.290000915527344,5.052405383257309,-2.3055011749267607,-9.76579349121127,5.154791141357748,-6.035647333069008,1.4246449832154866,7.996053472412115,28.623824442633882,-21.519446319981448,3.7301461581422513,2,3.0400047302246094,-0.4599952697753906,-1.5674991607666016,3.4650001525878906,-0.1999969482421875,1,-0.07731197028028858,2.034961826359286,107.69000244140624,1.0883107721148417,108.81999969482422,-5.432849757452935,112.30999755859376,-0.07731197028028858
9022,2021-02-03,110.31999969482422,111.16000366210938,108.8499984741211,109.36000061035156,1503500.0,0.01415702273220143,-1.3333346177410095,1.156622851365035,42.059135788696565,60.0819184482343,2.3195640171546614,1.0437992046147144,-2.5655984532188683,0.9864638228418414,15.734121417653474,2.3800048828125,4.368446269890271,-1.2315002441406193,-7.015168329286382,4.552167841005144,-4.123334286713501,1.6603337984322621,5.789089641508795,42.75228112024767,-3.9131172835398047,2.8918340425728815,2,1.5000038146972656,-1.9999961853027344,-3.1075000762939453,1.9249992370605469,0.6699981689452983,2,-0.10949965431899333,-1.486959252362903,108.77999877929688,2.034961826359286,107.69000244140624,1.0883107721148417,108.81999969482422,-0.10949965431899333
9023,2021-02-04,113.83999633789062,114.76000213623048,112.01000213623048,112.63999938964844,2422000.0,0.03190714877450773,-1.2357801238075412,1.2499980131766126,49.81024221533437,56.42909202902186,-1.4571327737839397,-1.9517061539865495,-6.3819279643352615,-2.451794903122064,16.401406187439385,4.440002441406264,4.073939994946471,1.8919967651367244,-3.322514864619734,7.106508394893183,-0.7152590497415048,4.499252580014954,1.6421478579889737,89.89004447686226,45.86622915778575,2.60725581487823,2,-2.0199928283691406,-5.519992828369141,-6.412496566772461,-1.5949974060058594,0.0800018310546875,3,-0.09653898644857573,-1.3333346177410095,110.31999969482422,-1.486959252362903,108.77999877929688,2.034961826359286,107.69000244140624,-0.09653898644857573
9024,2021-02-05,114.52999877929688,114.9000015258789,113.33999633789062,114.1999969482422,1632800.0,0.006061160080840455,1.9158775882722034,0.2750022252457189,51.22175908827098,53.452321681179264,-2.4695410449894553,-2.2183077688873993,-7.459845147318006,-3.0646378366847955,17.648592137727707,1.5600051879882812,3.592600216490908,2.240999221801758,-2.690923148615539,7.172921592219055,-0.22496196340689778,4.706960407010413,-8.8699951171875,95.99564034497422,54.30128758757193,2.4659611852086507,2,-3.4199981689453125,-6.209995269775391,-7.119998931884766,-2.2849998474121094,-1.0800018310546733,4,-0.0695014334175611,-1.2357801238075412,113.83999633789062,-1.3333346177410095,110.31999969482422,-1.486959252362903,108.77999877929688,-0.0695014334175611
9025,2021-02-08,117.9000015258789,117.95999908447266,114.9800033569336,115.0,1715100.0,0.029424629201962427,-1.0272115551795635,8.78783465113091,63.84479895798845,51.83249478976788,-5.797008090379691,-5.032765010777126,-10.912578541428303,-6.341252828068761,18.910053020194955,3.4300003051757812,2.9001196937738882,5.09450187683106,0.08047390751815442,10.108529846143966,2.5874878921746074,7.601515861487513,-12.055197906494143,99.46998621721534,53.269925605636246,2.507013984656453,2,-6.090000152587891,-9.579998016357422,-10.490001678466797,-5.655002593994141,-5.650001525878906,0,-0.10245972582454244,1.9158775882722034,114.52999877929688,-1.2357801238075412,113.83999633789062,-1.3333346177410095,110.31999969482422,-0.10245972582454244
9026,2021-02-09,118.45999908447266,119.37000274658205,116.73999786376952,117.83000183105469,1528100.0,0.0047497671869904945,1.1469387500895267,0.21724031790881038,63.76491070266649,51.26765932654687,-6.445358082220196,-5.257447445300272,-11.562110925000198,-6.789607135024156,19.8561187887793,2.6300048828125284,2.0313549386576994,5.2704994201660185,-0.24195257267385273,10.78295141300589,2.5142734237460758,8.026725416585961,-12.130587646484372,91.34977858809832,41.20273179039967,2.756225996419939,2,-5.944995880126953,-9.444995880126953,-13.249998092651367,-6.3899993896484375,-5.080001831054702,1,-0.08703357790203758,-1.0272115551795635,117.9000015258789,1.9158775882722034,114.52999877929688,-1.2357801238075412,113.83999633789062,-0.08703357790203758
9027,2021-02-10,118.80999755859376,119.29000091552734,116.98999786376952,118.79000091552734,1274900.0,0.002954570967635517,3.693867700523964,0.03174084165912035,60.40559955792962,51.13184724162197,-6.675942271846665,-5.570118031477435,-11.958480927854467,-7.001641270374094,19.83938059006734,2.3000030517578267,1.3484627047242554,5.415497970581072,-0.6155869774990208,11.446582918661164,2.3999554965410255,8.431040444621118,-11.698150642089857,92.39123448983612,43.020272331286165,3.015542474040049,2,-6.294994354248061,-9.124996185302749,-14.047494888305678,-7.034996032714858,-0.6199951171875284,2,-0.08610382912005299,1.1469387500895267,118.45999908447266,-1.0272115551795635,117.9000015258789,1.9158775882722034,114.52999877929688,-0.08610382912005299
9028,2021-02-11,119.58999633789062,120.94000244140624,118.56999969482422,119.0,1635900.0,0.0065650938079699905,-2.268976185715619,29.50476917205076,61.06362360186564,52.06090323371507,-7.056769100120562,-6.164480086897612,-12.653272611507546,-7.6369411304893475,19.940020347471997,2.370002746582017,0.5599834501094421,5.876996994018555,-0.7578602447574525,12.511854232794562,2.559568374630558,9.194425613406551,-11.742660071582023,82.23677606138861,35.12046587236968,3.317428619388003,2,-6.2899932861328125,-9.1199951171875,-15.164995193481445,-7.814994812011719,1.3700027465820312,3,-0.0719123566976505,3.693867700523964,118.80999755859376,1.1469387500895267,118.45999908447266,-1.0272115551795635,117.9000015258789,-0.0719123566976505
9029,2021-02-12,120.51000213623048,121.12999725341795,118.5,118.70999908447266,1858000.0,0.007692999636361497,-1.369365592136904,3.0508715667511748,66.28188181517262,54.685519326084616,-6.86621976198397,-6.920271351494577,-13.477558177276293,-8.411656387061583,20.025799529819686,2.6299972534179545,0.2377500510819459,6.467502593994155,-0.8319034536707335,13.766908641659043,2.8177995701617107,10.117205617826599,-11.61525257591407,89.91876857728442,40.29615554127167,3.649703023832447,2,-6.62500381469728,-7.115001678466811,-16.500000000000014,-8.735000610351577,-1.7000045776367188,4,-0.05468429051918444,-2.268976185715619,119.58999633789062,3.693867700523964,118.80999755859376,1.1469387500895267,118.45999908447266,-0.05468429051918444
9030,2021-02-16,120.75,123.3000030517578,120.48999786376952,120.52999877929688,1880200.0,0.001991518210233023,-17.7331773561856,0.1222226931717025,65.07226069655215,58.169356936052985,-5.6533451717426,-6.986868041656237,-13.572262777838318,-8.529998518450839,20.778906164838048,2.8100051879882812,0.21702644451151798,6.370000457763666,-1.521326457021658,14.26132737254899,2.424337000370997,10.315663915156335,-10.631725670373427,61.12803300175753,11.607184210502929,3.945663457392663,2,-4.674999237060547,-6.269996643066406,-16.939998626708984,-8.974998474121094,-6.430000305175781,1,-0.060455511815799556,-1.369365592136904,120.51000213623048,-2.268976185715619,119.58999633789062,3.693867700523964,118.80999755859376,-0.060455511815799556
9031,2021-02-17,118.33999633789062,122.20999908447266,118.22000122070312,120.19000244140624,2224600.0,-0.01995862246053315,-2.8181864641892385,-8.409071993341591,61.17095312406753,60.29289219553865,-1.9496744776576804,-4.266343779491123,-11.011993396831912,-5.992915564865541,21.41697035408006,3.9899978637695312,0.6505962921764734,3.623997116088873,-4.344401242126992,11.592395474304737,-0.36020206301905944,7.608196295196805,-6.6399145616083075,21.394569955203263,-30.225218638946128,3.9841991791079323,2,-0.6849937438964844,-3.8599929809570312,-14.27999496459961,-6.564994812011719,-2.1599960327148438,2,-0.051461860117877234,-17.7331773561856,120.75,-1.369365592136904,120.51000213623048,-2.268976185715619,119.58999633789062,-0.051461860117877234
9032,2021-02-18,116.76000213623048,118.4499969482422,116.41999816894531,117.88999938964844,1890500.0,-0.013351311902603524,-1.2430861444691421,0.610807310997836,60.26766617529165,61.45482819108946,0.7151029975415781,-2.4554655532198666,-9.265724170514218,-4.266276011573751,22.00047816206449,2.029998779296889,1.4750486098981384,1.8175029754638814,-6.110790753551171,9.745796704478934,-2.146643889043645,5.781649839971408,-3.6679298068911095,4.941914621813172,-50.88250909031507,3.9641468645075277,2,1.5599975585937358,-2.279998779296889,-11.830001831054702,-4.985000610351577,2.5,3,-0.028948311245051928,-2.8181864641892385,118.33999633789062,-17.7331773561856,120.75,-1.369365592136904,120.51000213623048,-0.028948311245051928
9033,2021-02-19,118.0,119.0199966430664,117.43000030517578,117.62999725341795,2044400.0,0.010620056878063,-3.1298786227396582,-0.32743685479135565,73.63543969416406,63.94523714729981,0.14221342736021825,-3.604618471622146,-10.230054317437308,-5.370089875611512,21.814779564708935,2.2599945068359233,2.5158486044607713,2.8825008392334013,-5.158378305931421,10.923379984398224,-1.1379387333490172,6.90294041181582,-3.6829759839704224,22.965126594631087,-37.703779671864595,4.020439572582412,2,1.1400032043457031,-3.5199966430664062,-10.924999237060547,-6.224998474121094,-3.1999969482422017,4,0.0016101901814087327,-1.2430861444691421,116.76000213623048,-2.8181864641892385,118.33999633789062,-17.7331773561856,120.75,0.0016101901814087327
9034,2021-02-22,116.7300033569336,118.1999969482422,115.9000015258789,117.11000061035156,1742800.0,-0.010762683415816987,-1.2548964609349136,-1.0270119801224424,73.10839869613741,64.97452600709414,1.9635917581319546,-2.3113605013332403,-8.701845440722352,-4.009350511310075,21.433516226457343,2.2999954223632955,3.310740898334558,1.5225040435791044,-6.549771657093601,9.59477974425181,-2.5136338067572552,5.558641893915464,-1.3350218566166348,11.21623864741175,-52.50854716924342,4.036137850336356,2,2.8699989318847656,-2.25,-9.65500259399414,-4.9550018310546875,-1.0100021362304688,0,0.03623743344377961,-3.1298786227396582,118.0,-1.2430861444691421,116.76000213623048,-2.8181864641892385,118.33999633789062,0.03623743344377961
9035,2021-02-23,115.5,115.88999938964844,113.12999725341795,115.8499984741211,2198300.0,-0.010537165437856877,11.837210127570549,0.9210552733551509,67.05584330383044,65.34018518500123,3.148445782441101,-0.9936885109842422,-7.279660077792286,-2.721021718788265,20.141578333852994,3.600006103515639,3.695518949609621,0.20450057983399006,-7.838736291012879,8.247737450680859,-3.8171178555894443,4.226119015257424,7.800003051757798,26.1013465710585,-40.325876037146,4.021618435423436,2,2.7150001525878764,-1.0199966430664062,-8.424999237060547,-3.7249984741210938,-0.6900024414062358,1,0.02865798752029236,-1.2548964609349136,116.7300033569336,-3.1298786227396582,118.0,-1.2430861444691421,116.76000213623048,0.02865798752029236
9036,2021-02-24,113.45999908447266,117.13999938964844,112.6999969482422,116.0999984741211,3279800.0,-0.017662345588981276,-1.1346146792356018,7.542888283378747,57.7722768911648,65.04759377758293,4.92223522803485,0.9999180467447246,-5.011448056772622,-0.6532859774708015,19.070329700050483,4.440002441406236,3.973020349225166,-1.7735004425048828,-9.855090183401302,6.308089298391536,-5.814295312953092,2.2672944279433267,9.636603851318341,12.025350837482826,-55.02559860912532,4.040794870448209,2,4.540000915527344,1.0200042724609375,-5.9199981689453125,-1.68499755859375,2.3000030517578267,2,0.00757976923401249,11.837210127570549,115.5,-1.2548964609349136,116.7300033569336,-3.1298786227396582,118.0,0.00757976923401249
9037,2021-02-25,102.94000244140624,112.3000030517578,101.45999908447266,103.81999969482422,10053700.0,-0.09271987244803459,-4.645829566654805,0.3333323700257257,29.96324426575201,61.5919960735703,14.476714949452173,11.260016335529016,5.697559788407901,9.78884585021359,18.197747510635523,12.0,3.372025926721477,-11.761997222900405,-21.527084737928647,-1.9969097078721632,-16.644540980414533,-6.879453465386277,19.740736254882805,8.428266302402049,-53.431389930923864,4.882543757514122,2,9.439998626708999,9.439998626708999,4.599998474121108,8.83499908447267,15.049995422363281,3,0.1286185889815361,-1.1346146792356018,113.45999908447266,11.837210127570549,115.5,-1.2548964609349136,116.7300033569336,0.1286185889815361
9038,2021-02-26,100.3499984741211,102.36000061035156,99.79000091552734,101.0999984741211,4569800.0,-0.025160325489203106,-1.748669952346759,0.8522753873230141,25.635737029700877,57.07575776407343,15.70171746807884,13.605633694681828,8.428454090773542,12.311798865543153,17.615600654804087,3.150001525878892,2.60058474922198,-13.754001235961908,-25.416370973677132,-2.0916314982466844,-19.585186104819513,-7.9228163671043035,21.05749584545896,3.041812489251086,-52.248537865155534,5.83118486885761,2,11.195003509521484,11.195003509521484,8.667503356933594,11.425003051757812,20.389999389648423,4,0.18844049775432747,-4.645829566654805,102.94000244140624,-1.1346146792356018,113.45999908447266,11.837210127570549,115.5,0.18844049775432747
9039,2021-03-01,101.69000244140624,102.58999633789062,100.5,100.5,3708500.0,0.013353303315004172,-2.5125916807714006,-1.5866699218749811,20.05910737492168,52.074296283892274,12.752402057032313,12.336583120738979,7.192689459681944,10.853575172293304,18.42176153054151,2.2399978637695312,1.8734345060154567,-12.05749740600588,-24.78704406767254,0.6720492556607809,-18.42227073683921,-5.692724075172549,17.9880924058496,10.951018403332402,-37.15014522120228,6.364773330833327,3,9.309997558593764,9.854999542236342,7.524997711181655,10.08499908447267,18.89999389648439,0,0.128921234099739,-1.748669952346759,100.3499984741211,-4.645829566654805,102.94000244140624,-1.1346146792356018,113.45999908447266,0.128921234099739
9040,2021-03-02,102.5199966430664,103.75,101.45999908447266,102.12000274658205,3011500.0,0.00816200395056943,-1.662789872429517,0.3361286351746343,20.848565149010383,47.59403095333037,10.129793283720318,11.699231427614734,6.462286980028068,9.966788552683553,19.99071499677348,2.2900009155273438,0.9972791595054531,-10.969002914428714,-24.406762415076514,2.4687565862190866,-17.687882664752607,-4.250123164104821,15.567050689651154,15.73484707569899,-25.784625747338556,6.718879750323897,3,6.885002136230469,9.025005340576172,6.797502517700195,8.965003967285156,17.10000610351564,1,0.12875541367401566,-2.5125916807714006,101.69000244140624,-1.748669952346759,100.3499984741211,-4.645829566654805,102.94000244140624,0.12875541367401566
9041,2021-03-03,100.37000274658205,102.7300033569336,100.0,102.37000274658205,2848800.0,-0.020971458904449403,1.0073545086335747,-5.000076295109661,18.35964305734059,42.93758394022469,10.574722755333184,13.899499136335706,8.726338953697379,12.014338355739923,21.47327402928769,2.7300033569335938,-0.2424972348720189,-12.698497009277332,-27.237884850000484,1.8408908314458188,-19.968190929638908,-5.428803088915757,16.2532808727603,4.636304812250571,-29.190447224869203,7.269693920361574,3,9.03499603271483,11.174999237060533,10.860000610351548,11.114997863769517,22.11000061035155,2,0.14386763392315882,-1.662789872429517,102.5199966430664,-2.5125916807714006,101.69000244140624,-1.748669952346759,100.3499984741211,0.14386763392315882
9042,2021-03-04,98.23999786376952,100.41000366210938,95.93000030517578,99.73999786376952,4288700.0,-0.021221528589477567,2.154919058901877,0.75,14.988520875741415,36.42125962706662,10.953245130574459,15.892937395349222,10.960575470882958,14.021607359148078,23.200664067721842,4.480003356933594,-1.646071028852333,-14.224501800537126,-30.17940164376553,1.7303980426912773,-22.20195172215132,-6.247051878922932,17.036623139267633,29.539611876489474,1.7605424168692565,7.977449921614199,3,8.825000762939467,11.37500381469728,13.11250495910646,13.245002746582045,23.319999694824247,3,0.17833880958299853,1.0073545086335747,100.37000274658205,-1.662789872429517,102.5199966430664,-2.5125916807714006,101.69000244140624,0.17833880958299853
9043,2021-03-05,102.8499984741211,103.1999969482422,97.29000091552734,99.61000061035156,5128100.0,0.046925902998739,2.0000019363970862,-2.159998575846354,24.16616815921283,30.98323401185278,4.434559172611969,10.980346411908698,6.4670027450270595,9.28776665002789,23.807151619461152,5.909996032714858,-2.8136747952314067,-9.065001296997067,-25.568028624829594,7.438026030835459,-17.316514960913338,-0.813487633080797,10.491960459129913,88.49102863169438,65.73956580269916,8.251513663916267,3,3.6850013732910156,6.765003204345703,8.502504348754883,8.635002136230469,17.970001220703125,4,0.14720466324030057,2.154919058901877,98.23999786376952,1.0073545086335747,100.37000274658205,-1.662789872429517,102.5199966430664,0.14720466324030057
9044,2021-03-08,106.56999969482422,107.41999816894531,102.7300033569336,103.29000091552734,3830800.0,0.036169190820543706,-1.1318187808210627,1.0123459697225865,31.173656666270276,26.996324385457207,-0.9814047853901258,6.991904215050084,2.882299351195769,5.436516780548402,24.053841832255955,4.689994812011719,-3.8644855675797487,-4.947000122070307,-21.568006513170417,11.674006269029803,-13.257503317620362,3.363503073479748,5.030763375619273,92.60227474191859,71.61919560549151,8.310503195550055,3,-0.034999847412109375,3.045001983642578,4.782503128051758,4.915000915527344,13.599998474121094,0,0.13296423204957075,2.0000019363970862,102.8499984741211,2.154919058901877,98.23999786376952,1.0073545086335747,100.37000274658205,0.13296423204957075
9045,2021-03-09,105.81999969482422,109.63999938964844,105.6500015258789,106.5500030517578,3294900.0,-0.0070376278703923045,-6.4579420593666885,-0.22256208189506355,32.61111208833316,24.2006394073648,-1.9544441167046926,7.157465399734065,3.8193775689212117,6.051490557857107,23.446312684092693,3.9899978637695312,-5.439508973150083,-5.093000030517572,-21.61502094210394,11.429020881068794,-13.354010486310756,3.168010425275611,4.213687099092496,72.13712655057299,49.09082713736846,8.261010455793185,3,-1.7049980163574219,3.795001983642578,4.92750358581543,5.665000915527344,13.48000335693358,1,0.1395766082561123,-1.1318187808210627,106.56999969482422,2.0000019363970862,102.8499984741211,2.154919058901877,98.23999786376952,0.1395766082561123
9046,2021-03-10,108.1500015258789,109.4800033569336,106.62000274658205,107.4499969482422,3175700.0,0.022018539385505687,-1.423736539412746,-0.9589059707576051,38.285713455303984,25.125358206203906,-5.718211591433118,4.232461603554981,1.7006157481546893,3.5949680404034154,22.515357341908285,3.660003662109375,-6.989627528237236,-2.2474983215332003,-18.417670592232014,13.922673949165613,-10.3325844568826,5.837587813816199,-12.220001220703125,89.13203527885689,61.160320332040165,8.085086135349405,3,-5.365001678466797,1.4650001525878906,1.9200019836425781,3.3349990844726562,11.72000122070314,2,0.10605641293457135,-6.4579420593666885,105.81999969482422,-1.1318187808210627,106.56999969482422,2.0000019363970862,102.8499984741211,0.10605641293457135
9047,2021-03-11,108.58000183105469,109.44000244140624,107.47000122070312,108.63999938964844,2407300.0,0.003975962081451234,1.373490210497312,-0.0857102374906013,36.89482814545863,26.376368330176994,-5.882669275513962,3.1587082861790066,1.4902403075111579,3.005812739302158,21.53409201623475,1.9700012207031108,-8.42028339343841,-1.3059982299804744,-16.995782228855376,14.383785768894427,-9.150890229417925,6.538893769456976,-12.379001464843753,91.41702275660252,60.21730879374231,7.844891999437451,3,-5.795001983642578,1.0349998474121094,1.4900016784667969,2.904998779296875,10.259994506835938,3,0.12801622114085665,-1.423736539412746,108.1500015258789,-6.4579420593666885,105.81999969482422,-1.1318187808210627,106.56999969482422,0.12801622114085665
9048,2021-03-12,110.98999786376952,111.29000091552734,107.8000030517578,108.9499969482422,1962900.0,0.0221955792233699,1.643930746089234,-34.00139877924673,42.25997140005966,28.843130999636767,-7.403183960932111,0.07524501459425892,-0.6089253007100552,0.4683801824054683,20.039660332346315,3.4899978637695455,-9.52726061227861,1.5339977264404183,-13.493398643582097,16.561394096462934,-5.979700458570846,9.047695911451683,-14.52341743774413,96.4952904518455,60.17492813479164,7.513698185011261,3,-7.3799972534179545,-1.3749961853027202,-0.9199943542480327,0.49500274658204546,7.459999084472685,4,0.09523380393067482,1.373490210497312,108.58000183105469,-1.423736539412746,108.1500015258789,-6.4579420593666885,105.81999969482422,0.09523380393067482
9049,2021-03-15,113.91999816894531,114.58999633789062,111.25,111.48999786376952,3346800.0,0.026398777922062022,-1.2955332586997501,1.1911760855987998,47.9628650325046,31.85583098669168,-9.404950427735969,-3.5560987678852882,-3.207627025513787,-2.5969440325879702,18.668300352884373,3.599998474121108,-8.92812424454921,4.793498229980472,-9.483627077849349,19.07062353781029,-2.3450644239344314,11.932060883895375,-16.86048092333985,92.50560897367515,52.62505279999757,7.138562653914907,3,-8.65999984741211,-4.304996490478516,-3.849994659423828,-2.43499755859375,5.0500030517578125,0,0.06056883459255413,1.643930746089234,110.98999786376952,1.373490210497312,108.58000183105469,-1.423736539412746,108.1500015258789,0.06056883459255413
9050,2021-03-16,113.4499969482422,114.45999908447266,112.6999969482422,113.66000366210938,2328200.0,-0.004125713028945932,-1.0584739486200396,-0.08642250514120021,49.986559881111866,35.3699328559996,-8.070143037142202,-3.8588835972271767,-2.353699844153013,-2.2673315808731616,16.798248932386283,1.7600021362304545,-7.871666572137755,4.688497161865243,-8.681892975386916,18.0588872991174,-1.9966979067608293,11.373692230491315,-15.338650957099631,85.69635751160938,40.54525369789623,6.685195068626078,3,-8.189998626708999,-3.834995269775405,-3.7349948883056783,-1.9649963378906392,4.590003967285142,1,0.05923315470664048,-1.2955332586997501,113.91999816894531,1.643930746089234,110.98999786376952,1.373490210497312,108.58000183105469,0.05923315470664048
9051,2021-03-17,112.25,112.8499984741211,109.9800033569336,112.16000366210938,2584400.0,-0.010577320233773668,3.449627991152222,-0.4285402891811668,66.69056608522055,41.114604545941724,-5.596255664192114,-3.3081370252475892,-0.798371729400003,-1.1809989013815425,15.484863888559957,3.469993591308608,-6.7302872926711785,3.7930000305175753,-8.920130055627126,16.506130116662277,-2.5635650125547755,10.149565073589926,-13.14993498805255,67.13486035626725,16.622326355729882,6.35656504307235,3,-6.310001373291016,-2.634998321533203,-2.18499755859375,-0.7649993896484375,5.489997863769517,2,0.06280626326733008,-1.0584739486200396,113.4499969482422,-1.2955332586997501,113.91999816894531,1.643930746089234,110.98999786376952,0.06280626326733008
9052,2021-03-18,113.37999725341795,116.26000213623048,111.30999755859376,111.61000061035156,2906500.0,0.010066790676329207,-3.177214211903823,19.667429637164982,74.65002343953864,46.723921799311256,-4.8643306402160675,-4.958567559695794,-1.569022399213523,-2.3996038402239748,14.985502249154786,4.950004577636719,-5.553242445816622,5.091997528076163,-7.240563561773058,17.424558617925385,-1.0742830168484545,11.258278073000781,-13.35053636191391,65.95738540801462,9.050162594787693,6.1662805449246125,3,-3.8849945068359233,-3.7649955749511577,-2.6149940490722514,-4.364994049072251,3.6399993896484517,3,0.05724118583861082,3.449627991152222,112.25,-1.0584739486200396,113.4499969482422,-1.2955332586997501,113.91999816894531,0.05724118583861082
9053,2021-03-19,118.19000244140624,120.29000091552734,113.68000030517578,113.83000183105469,9098400.0,0.042423754670211755,-1.8369079037845697,2.463281852782591,77.5919788765242,51.881513156006136,-8.123830591314572,-10.280705511138066,-6.114667685609831,-7.28312169238535,14.58003856174774,6.910003662109389,-3.8295958849719653,9.892502593994124,-2.471811104142816,22.256816292131063,3.710345744925661,16.074659443062586,-16.86209825032408,79.63143577691069,16.212483645170536,6.182156849068468,3,-5.220001220703111,-8.575000762939439,-7.090000152587876,-9.174999237060533,0.15999603271485796,4,0.005499567501968894,-3.177214211903823,113.37999725341795,3.449627991152222,112.25,-1.0584739486200396,113.4499969482422,0.005499567501968894
9054,2021-03-22,120.95999908447266,121.29000091552734,117.11000061035156,118.0999984741211,2809600.0,0.023436810101088446,1.3749972907012533,0.6559633509136045,78.9572935965794,57.03108887914461,-9.653067343720764,-13.404825364568083,-8.640694405988569,-10.049796421145956,14.742493270068296,4.180000305175781,-1.5319180042814935,12.450999450683597,-0.6437912461499025,25.545790147517096,5.90360410226684,18.998394799100353,-17.73588522094599,97.08221129717273,26.490110132082563,6.54739534841675,3,-7.004997253417969,-11.34499740600586,-9.074996948242188,-11.159996032714844,-3.7699966430664205,0,-0.02075067919335538,-1.8369079037845697,118.19000244140624,-3.177214211903823,113.37999725341795,3.449627991152222,112.25,-0.02075067919335538
9055,2021-03-23,118.80999755859376,121.37999725341795,118.23999786376952,120.6500015258789,3663100.0,-0.01777448364874268,-1.1073797667660676,-0.6433578932205058,78.95727467709858,61.55015123712179,-6.109093880850509,-11.588269169889145,-6.262162742417999,-7.896487053705798,15.790670658333372,3.1399993896484375,0.31031393451304723,10.135498046875014,-3.4073229222272516,23.67831901597728,3.364087562323874,16.906908531426154,-13.417977248827015,77.45613095795822,-1.417841592862942,6.771410484551135,3,-4.384998321533217,-9.194995880126967,-5.169998168945327,-8.914997100830092,-0.5199966430664205,1,0.001346718840141703,1.3749972907012533,120.95999908447266,-1.8369079037845697,118.19000244140624,-3.177214211903823,113.37999725341795,0.001346718840141703
9056,2021-03-24,114.31999969482422,119.5,114.22000122070312,119.0999984741211,2883800.0,-0.037791414494013464,-1.120483256681854,2.5978198222852678,73.50877670455637,65.6183677436882,-0.7284451226814923,-7.4104777864815645,-1.6945808092530683,-3.3898180082158262,16.219412368400892,5.279998779296875,1.6715212181623258,5.6025001525878935,-8.009581827148978,19.214582132324765,-1.203540837280542,12.408541142456329,-6.689662612946307,29.890786767129146,-52.942418573128776,6.806040989868438,3,0.27000045776365766,-5.25,0.9575023651123047,-3.339996337890625,1.9499969482421875,2,0.03254024869343608,-1.1073797667660676,118.80999755859376,1.3749972907012533,120.95999908447266,-1.8369079037845697,118.19000244140624,0.03254024869343608
9057,2021-03-25,116.18000030517578,116.5199966430664,113.44000244140624,114.43000030517578,2250600.0,0.01627012434671804,1.534982292216122,-0.3661088801067477,71.19237380689115,68.83307912222503,-1.561189333362151,-8.672348598685929,-3.5804794049249153,-5.240843909675306,15.418320628048232,3.0799942016601705,3.1360673816377584,6.800500869750977,-6.9159222705253285,20.51692401002728,-0.05771070038717596,13.658712439889129,-6.624710799282269,34.50881176426518,-45.64204999168748,6.858211570138155,3,-0.5,-7.525001525878906,-0.11249732971191406,-5.1999969482421875,1.2900009155273438,3,0.013427419129764306,-1.120483256681854,114.31999969482422,-1.1073797667660676,118.80999755859376,1.3749972907012533,120.95999908447266,0.013427419129764306
9058,2021-03-26,119.26000213623048,119.3499984741211,116.18000030517578,116.5500030517578,1872500.0,0.026510602711002917,1.1937766138591384,1.5485709054129626,70.59396859294245,71.34764618449591,-3.7377927925829937,-10.817648742650888,-6.603088857711285,-8.282213908079981,14.491128771306824,3.1699981689453125,4.36561595781653,8.935002517700212,-4.76770015048406,22.637705185884485,2.083651183608069,15.786353851792356,-8.049253545683555,73.29979216132084,-5.0581014263266155,6.85135133409214,3,-3.5800018310547017,-10.605003356933608,-2.8600006103515767,-8.27999877929689,-1.5299987792968892,4,-0.01878253775817751,1.534982292216122,116.18000030517578,-1.120483256681854,114.31999969482422,-1.1073797667660676,118.80999755859376,-0.01878253775817751
9059,2021-03-29,114.8000030517578,120.08999633789062,114.5199966430664,119.4499969482422,2598300.0,-0.03739727490007949,-1.1381929048186668,-1.7158654861277216,63.006958618487104,72.79435715531537,0.9612478675356328,-5.612898693086308,-2.1589061138725896,-3.8757084509968394,13.441694440848167,5.569999694824219,5.60167295972704,3.819503402709941,-9.389330647898575,17.028337453318457,-2.784913622594317,10.423920428014199,-2.16555964840893,17.128482354851634,-59.45446719162566,6.6044170253042545,3,0.879997253417983,-6.145004272460923,2.01000022888185,-3.8199996948242045,1.5799942016601562,0,0.030923304250808803,1.1937766138591384,119.26000213623048,1.534982292216122,116.18000030517578,-1.120483256681854,114.31999969482422,0.030923304250808803
9060,2021-03-30,115.72000122070312,116.05999755859376,113.33999633789062,114.19000244140624,1934100.0,0.008013921119240264,1.461549083778652,-0.3290324274304176,61.43159362670061,72.21002688214651,0.4437806871688821,-5.790144797328793,-3.0869353557480537,-4.893891717406717,12.566836067593817,2.720001220703139,6.5314784211357875,4.07950134277344,-8.660150132501187,16.819152818048067,-2.290324394863873,10.449327080410754,5.6599960327148295,35.25933159722222,-38.09477979211494,6.369825737637313,3,0.6249961853027344,-7.06500244140625,1.3200016021728516,-4.739997863769531,4.319999694824219,1,0.012703086806052699,-1.1381929048186668,114.8000030517578,1.1937766138591384,119.26000213623048,1.534982292216122,116.18000030517578,0.012703086806052699
9061,2021-03-31,114.80999755859376,116.30999755859376,114.2300033569336,116.30999755859376,1938900.0,-0.00786384075794977,1.7733256022135606,-0.9803929390645166,59.273587982668865,70.50153405360541,1.961367279348309,-3.945134350413767,-2.1189765082834953,-4.104967423454639,11.401320463789734,2.0799942016601705,7.011195163906521,2.447497940063485,-9.19195272594797,14.086948606074941,-3.3722273929422357,8.267223273069206,6.409199676513637,21.77779586226873,-47.25529857873117,5.819725333005725,3,2.5499992370605327,-6.154998779296889,1.537504196166978,-3.8299942016601705,7.529998779296861,2,0.030310978407237954,1.461549083778652,115.72000122070312,-1.1381929048186668,114.8000030517578,1.1937766138591384,119.26000213623048,0.030310978407237954
9062,2021-04-01,115.76000213623048,116.3000030517578,114.01000213623048,115.94000244140624,2486400.0,0.008274580592616765,4.088882295596249,0.12000020345050189,57.42297470831168,68.26053359047069,1.5471715375892643,-3.7052557625176377,-3.0184570055432403,-5.222851187818151,9.494036355368959,2.2900009155273153,7.484550428987262,2.52150230407716,-7.105928857263237,12.148933465417556,-2.2922132765930314,7.335217884747351,5.301611080932588,35.85193775318308,-28.480192627624433,4.813715580670195,4,1.599994659423814,-7.105003356933608,0.4799995422363139,-4.779998779296889,10.02999877929686,3,0.004405619362685798,1.7733256022135606,114.80999755859376,1.461549083778652,115.72000122070312,-1.1381929048186668,114.8000030517578,0.004405619362685798
9063,2021-04-05,117.98999786376952,118.4800033569336,115.6999969482422,116.30999755859376,1641900.0,0.019263957207902305,1.0902215096385124,-9.333319204850211,56.47470514684336,65.76246820716669,-0.7981079705897258,-4.999153323810759,-5.244154183104186,-7.609463128377641,8.421340659486537,2.780006408691392,7.5608788195882966,3.994498062133772,-4.5088769971290645,12.497873121396609,-0.25718946749765337,8.246185591765197,2.9171830158081065,68.8889114945021,7.78508568412704,4.25168752963142,4,-0.6300010681152202,-9.334999084472642,-5.609996795654283,-7.009994506835923,3.6800003051757955,0,-0.004407124777362714,4.088882295596249,115.76000213623048,1.7733256022135606,114.80999755859376,1.461549083778652,115.72000122070312,-0.004407124777362714
9064,2021-04-06,120.73999786376952,121.6999969482422,117.5500030517578,117.94000244140624,3604100.0,0.023307060342310892,-1.3184360994550888,1.6666636391297325,60.81281683998205,63.746417336375956,-4.003620456284921,-6.991605284783574,-7.971674081983053,-10.309114449671952,8.539547094376756,4.149993896484403,7.42096043287512,6.035998153686506,-2.220047159470951,14.292043466843964,1.9079754971077847,10.164020810265228,-7.400001525878892,88.5167582011419,29.262818775822637,4.128022656578728,4,-3.220001220703111,-11.924999237060533,-9.194995880126939,-9.759994506835923,-4.589996337890611,1,-0.024929555740361153,1.0902215096385124,117.98999786376952,4.088882295596249,115.76000213623048,1.7733256022135606,114.80999755859376,-0.024929555740361153
9065,2021-04-07,120.58999633789062,121.7300033569336,118.51000213623048,120.5,2502800.0,-0.0012423515697601584,1.717288711764656,0.03214160179400056,62.767904780681796,62.55298712261211,-3.9946536219510165,-5.985201760854466,-7.76210879001836,-10.135151755474652,9.150811124765509,3.220001220703111,6.703487007736598,5.147496795654291,-2.3720596022493794,12.667053193557962,1.387718596702456,8.907274994606126,-7.082799987792967,85.23307203649456,25.861664707569375,3.7597781989518317,4,-3.0549964904785156,-11.759994506835938,-9.317495346069336,-9.609992980957031,-1.589996337890625,2,-0.03491167768739578,-1.3184360994550888,120.73999786376952,1.0902215096385124,117.98999786376952,4.088882295596249,115.76000213623048,-0.03491167768739578
9066,2021-04-08,119.62000274658205,120.98999786376952,119.11000061035156,120.91000366210938,1776800.0,-0.008043731824907585,1.593118761608635,-14.333926754831989,59.60000845102168,61.26494652751551,-2.4516046583236317,-4.334054491579835,-6.773543141817399,-9.177410804654627,9.795108622908144,1.8799972534179545,5.589502428805858,3.604003143310564,-3.297951870414522,10.50595815703565,0.15302563644802092,7.054980650173107,-5.783894116210945,72.66839019800858,13.546366401213902,3.450977506862545,4,-2.085002899169936,-10.790000915527358,-9.145002365112319,-8.639999389648452,0.769996643066392,3,0.0035111031541696924,1.717288711764656,120.58999633789062,-1.3184360994550888,120.73999786376952,1.0902215096385124,117.98999786376952,0.0035111031541696924
9067,2021-04-09,122.4800033569336,122.83000183105469,119.62999725341795,120.05999755859376,2126800.0,0.02390904986359632,1.0512831798897253,-1.8759721556868616,57.021279146226945,59.75686992232489,-4.832118992174543,-6.4289226273293,-9.544926560429616,-12.024216118392147,10.60156718471056,3.209999084472642,4.654834057845164,5.769003677368161,-0.7700200521551608,12.308027406891483,2.4994918126065073,9.038515542129815,-8.3281389375,95.09118885788148,36.97045066916888,3.2695118647616597,4,-4.3950042724609375,-13.10000228881836,-12.005002975463867,-11.5,-2.3700027465820312,4,-0.0011431010385830609,1.593118761608635,119.62000274658205,1.717288711764656,120.58999633789062,-1.3184360994550888,120.73999786376952,-0.0011431010385830609
9068,2021-04-12,121.55999755859376,123.87000274658205,121.1999969482422,122.3000030517578,2394500.0,-0.007511477572863301,-2.657525370233028,-0.3057866612020897,51.045293342197986,58.42779600273721,-3.9689235638617646,-4.929157376367883,-8.504547174129996,-11.101021044361147,11.868424098477226,2.6700057983398438,4.167958406760533,4.320497894287129,-1.9757185605552223,10.61671434912948,1.1723896668659535,7.468606121708305,-6.887444894462902,63.4492832352499,9.833207017690306,3.148108227421179,4,-2.954998016357436,-10.979995727539077,-13.219997406005874,-11.944995880126967,-4.639999389648452,0,0.03479765911392563,1.0512831798897253,122.4800033569336,1.593118761608635,119.62000274658205,1.717288711764656,120.58999633789062,0.03479765911392563
9069,2021-04-13,120.81999969482422,121.87000274658205,119.25,121.87000274658205,2449600.0,-0.006087511341161811,3.9904669175881384,1.418912510052242,53.68267143422266,57.56680464801744,-2.5537393450156998,-3.842743507237927,-7.537782443840555,-10.431561650799878,12.299661108551675,2.6200027465820455,3.6998660976220066,3.235499954223627,-3.051018822325645,9.5220187307729,0.09224056594899821,6.378759342498256,-5.411651024097267,43.09696446923022,-7.193543099540754,3.143259388274636,4,-1.8799972534179545,-7.519996643066406,-12.744998931884766,-11.204998016357422,-7.129997253417983,1,0.0070352464514822355,-2.657525370233028,121.55999755859376,1.0512831798897253,122.4800033569336,1.593118761608635,119.62000274658205,0.0070352464514822355
9070,2021-04-14,120.16999816894531,121.33999633789062,119.41999816894531,120.5500030517578,1525400.0,-0.0053799166323516,-1.0425459385754172,0.361908360338871,62.47334185960032,57.922332856565376,-1.347865773664509,-2.8074210536521207,-6.627462922115342,-9.86250220983652,12.754202702502116,1.9199981689453125,3.009380122780101,2.2494983673095703,-3.8212126813099587,8.3202094159291,-0.7858571570001942,5.284853891619335,-4.084717172149951,22.268846278988814,-29.33794805432561,3.035355524309763,4,-1.2299957275390483,-5.409996032714844,-12.09499740600586,-10.554996490478516,-5.650001525878906,2,-0.03345258137904561,3.9904669175881384,120.81999969482422,-2.657525370233028,121.55999755859376,1.0512831798897253,122.4800033569336,-0.03345258137904561
9071,2021-04-15,119.3000030517578,121.41999816894531,119.04000091552734,120.91000366210938,1453900.0,-0.007239703174201639,-1.23473408218236,4.236789270800068,56.94568760855155,57.869300956592035,0.2525770902432356,-1.4568710791202761,-5.53703125113789,-9.059370960858715,13.834999639947618,2.3799972534179688,2.856350918401631,1.0270030975341626,-4.446716201567597,6.500722396635922,-1.709856552016717,3.7638627470850423,-2.5919443149795,5.383064961979098,-46.38771239322635,2.736859649550883,4,0.4849967956543253,-4.055000305175753,-12.435001373291001,-9.685001373291001,-4.370002746582017,3,-0.0025146944181354547,-1.0425459385754172,120.16999816894531,3.9904669175881384,120.81999969482422,-2.657525370233028,121.55999755859376,-0.0025146944181354547
9072,2021-04-16,119.87000274658205,120.12999725341795,117.98999786376952,119.93000030517578,1845100.0,0.004777868233389437,8.304518012340521,0.037265550216551833,51.528823818705675,57.31975858679896,0.3653075724054702,-1.5976378049475954,-5.925072449711152,-9.710524079153416,14.151300193326493,2.1399993896484375,2.75543500433497,1.2725025177002038,-3.728982483021312,6.27398751842172,-1.2282399826605541,3.773245018060962,-2.5889884890194423,31.972845606095536,-16.369319733972542,2.500742500360755,4,0.8400001525878764,-4.200000762939467,-13.670001983642592,-10.255001068115249,-5.170005798339844,4,0.004338004764759429,-1.23473408218236,119.3000030517578,-1.0425459385754172,120.16999816894531,3.9904669175881384,120.81999969482422,0.004338004764759429
9073,2021-04-19,118.83999633789062,120.6500015258789,117.8499984741211,120.3499984741211,2912600.0,-0.00859269529566098,1.6540209644818722,25.16772634792051,62.22757942280788,57.47695442933516,1.708201705434547,-0.5443476811434067,-4.834802093255149,-8.7734341936561,13.80439885142925,2.8000030517578125,2.806785756107857,0.20999641418457315,-4.788786033822973,5.208778862192119,-2.2893948098192,2.709387638188346,-1.0318630012064602,24.626786358201503,-26.520941045550284,2.499391224003771,4,2.0200042724609375,-3.004993438720703,-12.639995574951172,-9.224994659423828,-4.4199981689453125,0,0.010686673776478584,8.304518012340521,119.87000274658205,-1.23473408218236,119.3000030517578,-1.0425459385754172,120.16999816894531,0.010686673776478584
9074,2021-04-20,118.4499969482422,119.1999969482422,116.51000213623048,118.8000030517578,1750400.0,-0.003281718290697011,3.6782766764853023,0.23179179361251964,58.53656907343213,57.006806017418526,1.9435931479227264,-0.37105720650939134,-4.410072315033048,-8.52586721718076,13.120193282146758,2.6899948120117188,2.898387277988718,-0.054502868652335223,-4.931531143452958,4.822525406148287,-2.4930170060526535,2.384011268747983,5.420005798339844,39.51112789268505,-13.082657061422452,2.4385141374003134,4,1.7400054931640625,-1.5249938964843892,-11.837495803833022,-8.834995269775405,-1.4899978637695455,1,-0.012916832576749138,1.6540209644818722,118.83999633789062,8.304518012340521,119.87000274658205,-1.23473408218236,119.3000030517578,-0.012916832576749138
9075,2021-04-21,118.97000122070312,119.7699966430664,118.16999816894531,118.80999755859376,1509300.0,0.004390074173561631,-1.2222163353537066,-0.45714534833027815,63.33333985418081,57.42162061776955,1.3070798321131178,-0.9259328499782953,-4.997229521112871,-9.05100534118786,12.436770152378166,1.5999984741210938,2.899424182884502,0.45750122070312216,-4.422161308523187,5.337163749929431,-1.9823300439100393,2.8973324853162836,4.7528015136718835,50.10185483006311,-6.125983437303795,2.439831264613155,4,1.2200012207031392,-2.0449981689453125,-11.532501220703125,-9.354999542236328,-0.8300018310546875,2,-0.04438092565454277,3.6782766764853023,118.4499969482422,1.6540209644818722,118.83999633789062,8.304518012340521,119.87000274658205,-0.04438092565454277
9076,2021-04-22,118.04000091552734,120.91999816894531,117.75,119.1999969482422,2405400.0,-0.007817099232020008,-2.643680529673558,-7.249809269502926,57.31706839325359,57.454486089661394,2.2231782764062586,0.3131030397217387,-4.164626539484885,-8.137347097124092,12.808810661209446,3.1699981689453125,2.4661647072303197,-0.6584991455078182,-5.131977281735772,3.8149789907201352,-2.895238213621795,1.5782399226061585,5.53854580688477,34.693881081679365,-23.115355676710394,2.2367390681139745,4,2.1500015258789205,-1.1149978637695312,-10.602500915527344,-8.424999237060547,-1.8000030517578267,3,-0.029820435828189717,-1.2222163353537066,118.97000122070312,3.6782766764853023,118.4499969482422,1.6540209644818722,118.83999633789062,-0.029820435828189717
9077,2021-04-23,117.73999786376952,118.30999755859376,116.52999877929688,118.16999816894531,1547700.0,-0.0025415371859621727,4.014087533982925,0.3706911860460605,49.08424969845747,57.236592351468005,1.989298942163515,0.7757422505114135,-3.978798217963444,-7.835318170324456,13.233929199034996,1.7799987792968892,1.9440960051423133,-1.0365020751953296,-5.3775239616925745,3.3045198113019154,-3.207013018443959,1.1340088680533,5.697177966918957,27.891084672514744,-27.338654444105963,2.170510943248625,4,1.4500045776367472,-0.1499977111816122,-9.962497711181626,-8.12499618530272,-2.839996337890611,4,-0.023866125442307484,-2.643680529673558,118.04000091552734,-1.2222163353537066,118.97000122070312,3.6782766764853023,118.4499969482422,-0.023866125442307484
9078,2021-04-26,117.0199966430664,117.62999725341795,114.37999725341795,117.51000213623048,2275700.0,-0.006115179495214451,7.904161702305901,1.139546849772001,33.99312435901986,55.0488648986677,2.2323292067182763,1.3906213275433856,-3.408837779295652,-7.056303192445924,12.899829519854672,3.3600006103515625,1.5828443113199455,-1.64450302124024,-6.048135148037147,2.759129105556667,-3.8463190846386937,0.5573130421582135,6.2786357137329105,40.36695749354606,-10.212166283449399,2.2018160633984505,4,0.8800010681152344,1.5850028991699219,-7.464994430541992,-7.404994964599609,1.3300018310546875,0,-0.01982566878634129,4.014087533982925,117.73999786376952,-2.643680529673558,118.04000091552734,-1.2222163353537066,118.97000122070312,-0.01982566878634129
9079,2021-04-27,118.3499984741211,119.27999877929688,117.0,117.4499969482422,1355300.0,0.01136559450699215,-1.5333384196092892,-1.8367172173262343,41.2500156462062,52.690717541623904,0.5756471050129335,0.35859819805686755,-4.906178245141973,-8.319916241183194,13.100839816683868,2.279998779296875,1.1300949605106752,-0.4920009613037166,-4.508973875511799,3.524971952904366,-2.500487418407758,1.5164854958003247,4.59188847854297,60.703374081760586,13.90844185343201,2.0084864571040435,4,-0.4500007629394531,0.2550010681152344,-7.057497024536133,-8.734996795654297,-2.7900009155273295,1,-0.0332065936277568,7.904161702305901,117.0199966430664,4.014087533982925,117.73999786376952,-2.643680529673558,118.04000091552734,-0.0332065936277568
9080,2021-04-28,117.19000244140624,119.4499969482422,117.02999877929688,118.7699966430664,1190400.0,-0.00980140302214294,-1.5473644478531452,-1.7555461365659741,40.646659544339336,50.879714423378104,1.417547126555661,1.7226930510890384,-3.9381872948115983,-7.077408427482865,13.600186315058055,2.4199981689453267,0.9114779967624003,-1.7254970550537223,-5.551186264515536,2.1001921544080915,-3.638341659784629,0.1873475496771846,5.409408923287984,42.96643416848352,-0.5327250834663815,1.9128446047309053,4,0.45999526977540484,1.4149971008300923,-5.405000686645494,-7.575000762939439,-1.2000045776367188,2,-0.00196265340167201,-1.5333384196092892,118.3499984741211,7.904161702305901,117.0199966430664,4.014087533982925,117.73999786376952,-0.00196265340167201
9081,2021-04-29,118.29000091552734,118.79000091552734,117.06999969482422,117.7300033569336,1274400.0,0.009386453205947332,1.2051332211745374,-0.3544301352532405,31.344620025272874,48.637025112996675,0.17792381549411118,0.9452381253956759,-5.143673993898375,-8.072811554072189,14.073961430187756,1.720001220703125,0.6604030773880254,-0.7994987487792997,-4.122499811541914,2.5235023139833146,-2.460999280160607,0.8620017826020074,3.9806338847158287,77.1203924548743,38.48883533083088,1.66150053138131,4,-0.6400032043457031,0.3149986267089844,-6.270000457763672,-8.674999237060547,-1.19000244140625,3,-0.0012680828871243222,-1.5473644478531452,117.19000244140624,-1.5333384196092892,118.3499984741211,7.904161702305901,117.0199966430664,-0.0012680828871243222
9082,2021-04-30,116.2699966430664,117.66000366210938,115.79000091552734,117.51000213623048,1633800.0,-0.0170767119522085,1.42856152032182,-2.214305177111742,28.548269032169102,44.894879514036816,1.8255393969858318,3.167824958176638,-3.2038697828078995,-5.943408134001373,14.475053732383003,2.5,0.14088268043295216,-2.8450027465820256,-6.066709880754502,0.37670438759045055,-4.455856313668264,-1.2341491794957875,5.685012655303751,37.278096714243866,1.7120448571785687,1.6108535670862367,4,1.3800010681152344,2.335002899169922,-4.439996719360352,-6.654994964599609,1.9500045776367188,4,-0.00025800963415334444,1.2051332211745374,118.29000091552734,-1.5473644478531452,117.19000244140624,-1.5333384196092892,118.3499984741211,-0.00025800963415334444
9083,2021-05-03,117.47000122070312,119.18000030517578,116.98999786376952,117.37000274658205,1507600.0,0.010320844691520614,-4.092980137150224,-0.08064357349411178,36.90385364465683,42.49124446639512,0.45903685122516436,2.0309963355504976,-4.511758768605205,-6.9805783102986965,14.586856212305443,2.910003662109375,-0.14424667785924328,-1.6189983367919893,-4.886993240945017,1.6489965673610385,-3.2529957888685033,0.014999115284524578,4.182007595868939,45.901697437896274,10.821949192287327,1.6339974520765108,5,0.17999649047851562,1.1349983215332031,-5.302501678466797,-7.854999542236328,-2.480003356933608,0,-0.02187792345379902,1.42856152032182,116.2699966430664,1.2051332211745374,118.29000091552734,-1.5473644478531452,117.19000244140624,-0.02187792345379902
9084,2021-05-04,117.7300033569336,117.8000030517578,116.1500015258789,117.31999969482422,1330200.0,0.0022133492255778098,4.999972256901354,4.100099183642911,40.161324559541534,39.916576100324086,0.09628899534075686,1.6168263353674348,-4.837906356671397,-7.078732389405971,13.969584603986174,1.650001525878892,-0.33079960851230794,-1.2084964752197322,-4.433304187601266,2.0163112371618013,-2.820900331410499,0.4039073809710345,3.631124997112309,53.00558864177849,15.6317903717473,1.6124038561907683,5,-0.08000564575195312,0.8749961853027344,-5.562503814697266,-8.115001678466797,-5.19000244140625,1,0.005266245642648881,-4.092980137150224,117.47000122070312,1.42856152032182,116.2699966430664,1.2051332211745374,118.29000091552734,0.005266245642648881
9085,2021-05-05,116.37999725341795,118.48999786376952,116.06999969482422,118.3499984741211,1270000.0,-0.011466967340710066,1.151109483506959,-4.80483810941574,38.66459820484529,37.84407941272316,1.16251805782737,2.7776708203375478,-3.5314439186187343,-5.601347256415906,13.388941838960678,2.4199981689452983,-0.7076158414122631,-2.348002624511736,-5.667145438270097,0.9711401892466256,-4.0075740313909165,-0.6884312176325551,4.7018858566028285,17.404024900187277,-23.024293851299436,1.6595714068791796,5,0.5349998474121236,2.2250022888183736,-4.212497711181626,-6.764995574951158,-1.9300003051757528,2,-0.007045881716586044,4.999972256901354,117.7300033569336,-4.092980137150224,117.47000122070312,1.42856152032182,116.2699966430664,-0.007045881716586044
9086,2021-05-06,120.04000091552734,120.22000122070312,116.88999938964844,117.47000122070312,2293600.0,0.0314487347352288,1.2730385557792006,-1.3045675646368007,50.532241174379756,38.00496735449231,-2.440606629055168,-0.8951490712808408,-7.127594071363788,-9.083772748349986,12.958130955282373,3.8400039672851705,-0.9020148122285434,1.2910011291503878,-2.0570926102769675,4.639094868577743,-0.3830457405632899,2.9650479988640654,0.7738067602293199,95.93678797345729,52.19009357055415,1.674046869713681,5,-2.740001678466797,-1.0999984741210795,-7.540002822875977,-10.424999237060547,-6.010002136230469,3,-0.033738778914270684,1.151109483506959,116.37999725341795,4.999972256901354,117.7300033569336,-4.092980137150224,117.47000122070312,-0.033738778914270684
9087,2021-05-07,122.33999633789062,122.58999633789062,119.55999755859376,120.02999877929688,1763800.0,0.019160241626304142,1.1565846347661664,0.898831841593564,60.150799846350175,40.91137574197345,-4.491836794528538,-3.3794367502415668,-8.996550493825708,-11.15221265443553,12.361418857166436,3.029998779296861,-1.1760043871260564,3.597996902465823,0.2823207704442581,6.913673034487388,1.9401588364550406,5.255834968476606,-7.9599990844726705,96.16564219759441,47.93494273741483,1.65783806601078,5,-3.1499977111816406,-3.399993896484361,-9.332498550415039,-12.724994659423828,-9.079994201660142,4,-0.04283143714748194,1.2730385557792006,120.04000091552734,1.151109483506959,116.37999725341795,4.999972256901354,117.7300033569336,-0.04283143714748194
9088,2021-05-10,125.79000091552734,128.57000732421878,122.02999877929688,122.55999755859376,3980100.0,0.028200136348771387,-2.0489543819213756,1.3982713292995421,68.07880440399653,43.89235227061682,-7.338737049579066,-6.847359239345565,-11.88304328297032,-14.359106976150088,11.969391914004428,6.540008544921903,-1.1758729005958486,6.836501312255862,2.4102951660700143,11.26270745844171,4.623398239162938,9.049604385348786,-11.24580368041994,77.75996230471033,27.252034731482652,2.2131030730929266,5,-3.6099967956542827,-4.314998626708984,-12.782503128051758,-16.174999237060547,-15.889999389648438,0,-0.060179661656157846,1.1565846347661664,122.33999633789062,1.2730385557792006,120.04000091552734,1.151109483506959,116.37999725341795,-0.060179661656157846
9089,2021-05-11,121.66999816894531,123.95999908447266,120.01000213623048,123.9499969482422,2044600.0,-0.032753022629746,2.434775397557258,-0.7058812413933272,55.648523410406085,45.55922603351313,-3.015364292597127,-2.804183632346138,-7.278984089582366,-10.044787294989447,11.908290353088038,5.779998779296861,-1.078889210758689,2.6739986419677706,-1.843058994330093,7.191056278265634,0.4154698238188388,4.932527460116702,-6.564768530273454,44.79996044924279,-5.52142050636931,2.2585288181489327,5,0.5100059509277486,-0.19499588012695312,-8.662500381469727,-12.054996490478516,-12.169998168945312,1,-0.054902608742545156,-2.0489543819213756,125.79000091552734,1.1565846347661664,122.33999633789062,1.2730385557792006,120.04000091552734,-0.054902608742545156
9090,2021-05-12,116.1500015258789,121.1999969482422,115.66999816894531,121.01000213623048,2158100.0,-0.045368593130096,1.1106904906117445,2.1315803563062934,46.68305017026205,47.263496049623036,2.6167760494735006,2.528859036541405,-1.3558509352295118,-4.368742764594813,11.3823478811485,6.0,-0.8308352397697973,-2.644998168945307,-7.297818687301586,2.007822349410972,-4.971408428123453,-0.3185879097671602,-0.5061807797851685,3.7209536144970143,-46.57052691016769,2.32641025917814,5,5.970001220703139,5.325000762939453,-2.982503890991211,-6.534999847412109,-8.520004272460952,2,-0.03108050420083064,2.434775397557258,121.66999816894531,-2.0489543819213756,125.79000091552734,1.1565846347661664,122.33999633789062,-0.03108050420083064
9091,2021-05-13,119.0,119.6500015258789,117.05999755859376,117.05999755859376,1706100.0,0.024537222872839104,-1.6701038225578348,-0.3991774069480815,52.02964155874546,49.87253744146485,-0.13624535623210932,-0.3633989549196315,-3.691972531634491,-7.026014569331323,10.948774063947914,3.5,-0.6938033331774136,0.22000045776367472,-4.427896765242409,4.867897680769758,-2.103948153739367,2.5439490692667164,-3.3300018310546875,25.813949362147525,-26.18284008458869,2.323948611503042,5,3.1200027465820455,2.4750022888183594,-5.817499160766602,-9.384998321533203,-10.319999694824219,3,-0.03823531976267058,1.1106904906117445,116.1500015258789,2.434775397557258,121.66999816894531,-2.0489543819213756,125.79000091552734,-0.03823531976267058
9092,2021-05-14,120.38999938964844,120.91000366210938,118.97000122070312,119.5999984741211,1691300.0,0.01168066713990279,1.1202102867053276,0.4072164543023469,55.31378306881488,51.91808515526019,-0.9838219411784621,-1.8049866663156848,-4.472681171840961,-8.207020733485763,10.926226740881981,1.94000244140625,-0.40735279991930895,1.5840000152587947,-3.0952819478087576,6.263281978326347,-0.7556409662749815,3.923640996792571,-4.720001220703125,36.58913078192359,-16.1815102667597,2.339640981533779,5,1.730003356933608,1.0850028991699219,-7.207498550415039,-10.77499771118164,-9.349998474121094,4,-0.05282831333661775,-1.6701038225578348,119.0,1.1106904906117445,116.1500015258789,2.434775397557258,121.66999816894531,-0.05282831333661775
9093,2021-05-17,120.11000061035156,121.55999755859376,119.02999877929688,120.58999633789062,1403700.0,-0.0023257644382125298,1.0909096641172151,-0.6075888243985823,52.870191598263,53.33018149289591,-0.3240327832701979,-1.5019707660997312,-3.7226998339586856,-7.739090915665244,10.82463663351244,2.529998779296889,-0.07768951466820795,1.2405010223388615,-3.4750521106843593,5.956054155362082,-1.1172755441727418,3.598277588850465,-3.924002075195318,53.5585277570963,1.7173263360786422,2.3577765665116086,5,2.010002136230483,1.3650016784667969,-6.377500534057617,-10.494998931884766,-8.860000610351562,0,-0.057031041872550925,1.1202102867053276,120.38999938964844,-1.6701038225578348,119.0,1.1106904906117445,116.1500015258789,-0.057031041872550925
9094,2021-05-18,116.91999816894531,120.1500015258789,116.77999877929688,119.51000213623048,1982600.0,-0.026559007786162048,-1.348431722300938,5.395889627110053,49.58702336147816,54.54378428807733,3.0608704656724655,1.6522422082047257,-0.2100180246364971,-4.391051872146534,10.91648641009811,3.3700027465820312,0.42252115204797747,-1.8730014801025447,-6.666212137275494,2.9202091770704044,-4.269606808689019,0.5236038484839298,-0.23863928222657194,21.22241306504799,-30.430182783280937,2.3966053285864772,5,5.200004577636733,4.555004119873047,-2.3274974822998047,-7.019996643066406,-5.540000915527358,1,-0.060041025940855364,1.0909096641172151,120.11000061035156,1.1202102867053276,120.38999938964844,-1.6701038225578348,119.0,-0.060041025940855364
9095,2021-05-19,113.69000244140624,115.58999633789062,112.66999816894531,115.30999755859376,2555400.0,-0.02762569088370881,1.6789064031133634,0.6254797821354688,43.39460583194873,53.75071369447389,6.558901181680639,4.70776122222135,3.3359556286426226,-0.9916161804487302,10.747051748818395,4.25,0.6572717902915599,-4.838997268676778,-10.14531835540727,0.46732381805371404,-7.492157812042024,-2.185836725311532,14.880004882812543,11.473614651184565,-35.430800987831475,2.6531605433652454,5,6.93000030517581,6.93000030517581,2.4300003051757955,-3.7900009155273295,-0.6399993896484375,2,-0.03685462530943029,-1.348431722300938,116.91999816894531,1.0909096641172151,120.11000061035156,1.1202102867053276,120.38999938964844,-0.03685462530943029
9096,2021-05-20,114.5199966430664,115.0199966430664,112.5500030517578,113.73999786376952,2063800.0,0.007300502980356116,1.7752756013510198,-0.4814821791877028,47.398156785736326,52.33375335440568,5.435110049644749,3.7951133344652845,2.7629843230067337,-1.6489770626094469,10.27460852294291,2.469993591308608,0.8447267335692743,-3.833002853393552,-9.432991965693063,1.766986258905959,-6.632997409543307,-1.0330082972437964,13.73201049804689,21.864537096154226,-25.172871123856833,2.7999945561497572,5,6.040008544921875,6.040008544921875,2.330005645751953,-4.6199951171875,0.31000518798828125,3,-0.06016415989884338,1.6789064031133634,113.69000244140624,-1.348431722300938,116.91999816894531,1.0909096641172151,120.11000061035156,-0.06016415989884338
9097,2021-05-21,114.93000030517578,116.5999984741211,114.62000274658205,115.61000061035156,2549000.0,0.0035801927534739875,-2.0461579994483787,-0.8717966274110722,46.13276399409443,49.89530441997212,4.3174907165085585,3.334773354075452,2.606204774721192,-1.882689641340633,10.05976494726821,2.0800018310546875,1.1890935454120068,-3.282499313354492,-9.08460000231159,2.5196013756026048,-6.183549657833041,-0.3814489688759437,12.69392667236329,26.415079960506716,-19.908166490154414,2.9010503444785467,5,3.325000762939453,5.6300048828125,2.5850009918213033,-5.029998779296875,0.04000091552734375,4,-0.05438092737670108,1.7752756013510198,114.5199966430664,1.6789064031133634,113.69000244140624,-1.348431722300938,116.91999816894531,-0.05438092737670108
9098,2021-05-24,114.6999969482422,117.22000122070312,114.5500030517578,116.37000274658205,2145600.0,-0.0020012473359684035,-1.71066685772482,2.4558897777378856,45.38249629750032,48.754634740760366,3.1390471279270713,3.5648269786634614,3.0142872570993973,-1.44688271162984,10.571051732149904,2.6699981689453267,1.0647651162934295,-3.3965026855468636,-9.388642460739632,2.595637089645905,-6.392572573143241,-0.4004327979504865,12.320973072265616,28.289399054557528,-16.478533704095987,2.9960698875963816,5,2.3550033569335795,5.8600082397460795,3.4900054931640483,-4.7999954223632955,0.28000640869139204,0,-0.03190929494415251,-2.0461579994483787,114.93000030517578,1.7752756013510198,114.5199966430664,1.6789064031133634,113.69000244140624,-0.03190929494415251
9099,2021-05-25,114.41999816894531,115.54000091552734,114.0,114.77999877929688,1907200.0,-0.002441140250624696,-1.5666747199369302,0.21556847928877843,46.912414592960744,48.78011967661577,2.5507173017879126,3.7263560784583376,3.3783260387029657,-0.9705187345227699,10.587984837464601,1.5400009155273438,0.5172303276182078,-3.480001449584961,-9.690898781056617,2.7308958818866955,-6.585450115320782,-0.3745527838491398,12.022133172812502,40.04273769575876,-7.848367628970692,3.105448665735828,5,2.6350021362304688,6.140007019042969,3.9275035858154297,-4.519996643066406,1.950004577636733,1,-0.027704931128076926,-1.71066685772482,114.6999969482422,-2.0461579994483787,114.93000030517578,1.7752756013510198,114.5199966430664,-0.027704931128076926
9100,2021-05-26,116.95999908447266,118.38999938964844,115.22000122070312,116.0,2969400.0,0.0221989246300891,-1.5158749140935086,-2.6666596024244478,44.97060365413672,47.99578213165924,0.1538797071263076,1.2313735492764124,0.9687647431021276,-3.272003224561132,10.813186321271514,3.970001220703125,-0.5425529545145622,-0.9285003662109403,-7.145781491898276,5.288780759476396,-4.037140929054601,2.1801401966327205,8.926447125685158,75.51367804980018,32.307915040578116,3.1086405628436653,5,0.095001220703125,3.600006103515625,1.597503662109375,-7.05999755859375,-1.30999755859375,2,-0.047708634359894475,-1.5666747199369302,114.41999816894531,-1.71066685772482,114.6999969482422,-2.0461579994483787,114.93000030517578,-0.047708634359894475
9101,2021-05-27,118.13999938964844,122.81999969482422,116.62999725341795,121.0,7719400.0,0.01008892197685074,-1.1054412589009475,-2.9791701436075946,42.88136110467427,46.6144019134214,-1.297373339861366,0.041697146503821614,-0.025709446173408423,-4.215380949556334,11.38297435529145,6.190002441406264,-1.0520318186670607,0.2590000152587919,-5.956603450389011,6.474603480906595,-2.8488017175651095,3.3668017480826933,7.2129890941733805,46.93877021421991,10.001137457798045,3.1078017328239045,5,-0.4549980163574219,2.4200057983398438,0.41750335693359375,-8.239997863769531,-7.589996337890639,3,-0.043084445269911065,-1.5158749140935086,116.95999908447266,-1.5666747199369302,114.41999816894531,-1.71066685772482,114.6999969482422,-0.043084445269911065
9102,2021-05-28,116.23999786376952,120.5500030517578,114.12999725341795,120.5500030517578,4573300.0,-0.016082626846918746,1.979117434119107,1.5069944993677742,32.91591396334941,44.39725995398656,-0.053592680183058405,2.0441401337391625,2.0051363961858897,-2.0955463004693087,12.175732905679745,6.420005798339844,-0.9297387487774245,-1.6395015716552876,-7.8567561995185,4.577753056207925,-4.748128885586894,1.4691257422763186,8.600871202769738,25.396802055265375,-6.1136499399644855,3.1086273139316027,5,1.4450035095214986,4.320007324218764,2.317504882812514,-6.339996337890611,-6.489997863769517,4,-0.012130041798239843,-1.1054412589009475,118.13999938964844,-1.5158749140935086,116.95999908447266,-1.5666747199369302,114.41999816894531,-0.012130041798239843
9103,2021-06-01,114.9000015258789,117.36000061035156,114.3000030517578,117.33000183105469,2818500.0,-0.011527842072580285,1.4578314729646618,0.5638044965579257,36.55145175277601,42.94886310857522,0.5248378623315517,3.353670974830777,3.3080393346615864,-0.6196758221200014,12.543099970804397,3.059997558593764,-1.260044293700176,-2.8509979248046875,-9.208541075641435,3.5065452260320598,-6.029769500223068,0.32777365061369323,9.449232900069092,10.204099285933628,-18.814617572136463,3.1787715754183763,6,2.7849998474121094,5.660003662109375,3.4899997711181783,-5.0,-6.739997863769531,1,0.0006092227493004199,1.979117434119107,116.23999786376952,-1.1054412589009475,118.13999938964844,-1.5158749140935086,116.95999908447266,0.0006092227493004199
9104,2021-06-02,118.3499984741211,119.58000183105469,114.44000244140624,114.95999908447266,3302800.0,0.030026082701706036,-1.3205453217784184,-1.3950613020203764,54.76190004366261,44.21189579876565,-3.0183984764333616,-0.05006267524584018,-0.2290254657990829,-3.9410984394531283,13.383890885546174,5.139999389648452,-1.7802735912523815,0.5679992675781307,-5.795156605214757,6.931155140371018,-2.613578668818306,3.7495772039745674,5.5272666968593,48.561565421381346,15.667745306893167,3.1815779363964425,6,-0.6649971008300781,2.2100067138671875,-0.09749984741210938,-8.449996948242188,-7.489997863769531,2,-0.028474821805125727,1.4578314729646618,114.9000015258789,1.979117434119107,116.23999786376952,-1.1054412589009475,118.13999938964844,-0.028474821805125727
9105,2021-06-03,115.55999755859376,117.9800033569336,114.73999786376952,117.62999725341795,2476100.0,-0.023574152526393166,1.3393440952320723,-0.610619488942994,42.534714748643864,43.67151335019982,0.07236689740237523,2.819935660771918,2.5090039721652317,-1.0352062091555467,14.053317527449144,3.6100006103515767,-2.294412665302815,-2.1810016632079936,-8.592576508978809,4.230573182562821,-5.386789086093401,1.024785759677414,7.864177127617722,16.45569509120183,-16.617644574031363,3.2057874228854093,6,2.850002288818345,5.000007629394517,2.69250106811522,-5.659996032714858,-4.309997558593764,3,0.007009390836803853,-1.3205453217784184,118.3499984741211,1.4578314729646618,114.9000015258789,1.979117434119107,116.23999786376952,0.007009390836803853
9106,2021-06-04,115.98999786376952,116.16999816894531,115.19000244140624,115.5,1641100.0,0.003721013449811794,1.3058764394898503,-0.2367139787482595,40.036225812169604,42.99412021887484,-0.1421317880860471,2.1828795670095786,2.175705488125331,-1.3968927500273054,14.239719798494388,0.9799957275390767,-2.4666599400069202,-1.548501205444353,-7.9099783219966895,4.8129759111079835,-4.729239763720514,1.6322373528318082,6.999209957063826,28.971945957315835,-3.5056165202130423,3.180738558276165,6,2.4200019836425923,4.570007324218764,2.1375007629394673,-6.089996337890611,-6.119995117187472,4,-0.0029312556612850482,1.3393440952320723,115.55999755859376,-1.3205453217784184,118.3499984741211,1.4578314729646618,114.9000015258789,-0.0029312556612850482
9107,2021-06-07,117.0999984741211,117.36000061035156,115.52999877929688,116.08999633789062,1502900.0,0.009569795937536485,1.392149236315766,2.061237835733808,43.430810437652916,42.777266234447346,-1.01911859658955,0.6958604250628468,1.1173362321305547,-2.4941823612003162,13.891363481119301,1.8300018310546875,-2.094199829416894,-0.17650070190430256,-6.123457209956584,5.770455806147979,-3.149978955930436,2.796977552121831,5.471641155949229,53.0302285928967,22.260102499623553,2.9734782540261397,6,1.3100013732910156,3.4600067138671875,1.0275001525878906,-7.1999969482421875,-7.189994812011719,0,-0.05593505984383795,1.3058764394898503,115.98999786376952,1.3393440952320723,115.55999755859376,-1.3205453217784184,118.3499984741211,-0.05593505984383795
9108,2021-06-08,118.22000122070312,118.9800033569336,116.66999816894531,117.63999938964844,1537400.0,0.009564498387500509,1.1999985467862178,0.5742580240665343,53.11900978934958,43.46688792293499,-1.7738373054087333,-1.0754867655415694,-0.036248959660781566,-3.5710412852097306,12.395185589678736,2.3100051879882812,-1.9061267224497698,1.3220020294189396,-3.1155203966056035,5.759524455443483,-0.896759183593332,3.540763242431211,3.950772946234693,73.54084101467998,39.84606904982229,2.218761213012272,6,0.25499725341796875,2.3400039672851562,-0.09250259399414062,-8.319999694824219,-6.220001220703125,1,-0.07164609315889459,1.392149236315766,117.0999984741211,1.3058764394898503,115.98999786376952,1.3393440952320723,115.55999755859376,-0.07164609315889459
9109,2021-06-09,114.98999786376952,118.4000015258789,114.9800033569336,118.4000015258789,2195200.0,-0.027321970255300254,1.0058618745469352,-5.879298097919048,53.11899034281381,44.37226422167689,1.7271519062965695,1.71640934815629,3.265727732168827,-0.32741536842102903,11.334265779833544,3.4199981689453125,-1.760707678786659,-1.5740013122558736,-5.471976487195775,2.323973862684028,-3.522988899725817,0.37498627521407,6.795945458561107,5.896218776203497,-29.344938223199676,1.94898758746995,6,3.4850006103515767,5.570007324218764,3.1375007629394673,-5.089996337890611,-4.400001525878892,2,-0.05939641993690392,1.1999985467862178,118.22000122070312,1.392149236315766,117.0999984741211,1.3058764394898503,115.98999786376952,-0.05939641993690392
9110,2021-06-10,112.54000091552734,116.68000030517578,111.7300033569336,115.91999816894531,3373100.0,-0.02130617439566107,1.0204062884875587,0.991200476109501,45.592174675716855,44.673465729570516,3.8937014603232427,4.091879992515572,5.73105394258441,2.1208184247268633,11.198037614299244,4.9499969482421875,-1.6172662713246808,-3.8434982299804688,-8.136505087698183,0.4495086277372451,-5.990001658839333,-1.6969948011216047,8.876504795980367,11.172380118534484,-24.696676048507122,2.14650342885886,6,3.6000022888183594,7.610004425048842,5.587497711181641,-2.6399993896484375,-4.05999755859375,3,-0.014928028181169006,1.0058618745469352,114.98999786376952,1.1999985467862178,118.22000122070312,1.392149236315766,117.0999984741211,-0.014928028181169006
9111,2021-06-11,114.4499969482422,115.04000091552734,112.51000213623048,112.55999755859376,2364200.0,0.01697170798984171,-1.5427248190405942,-0.559171871437826,48.99832350735638,46.460400123349075,1.5703749785651695,1.9220773323518188,3.888234175255448,0.25814964087595627,11.054447509423465,2.529998779296861,-1.4617819177780262,-1.7060020446777173,-5.896198373922445,2.4841942845670104,-3.8011002093000883,0.38909611994465365,6.385318621991061,37.517152983567,0.43355115387649334,2.0950981646223648,6,1.205005645751939,5.700008392333984,3.3100013732910014,-4.5499954223632955,-3.839996337890639,4,-0.027959781857306076,1.0204062884875587,112.54000091552734,1.0058618745469352,114.98999786376952,1.1999985467862178,118.22000122070312,-0.027959781857306076
9112,2021-06-14,114.02999877929688,114.73999786376952,112.77999877929688,114.5500030517578,1805300.0,-0.003669708869763144,3.355583059238518,-0.27513462454485255,48.61283987934494,47.80055435963451,1.837108927456228,1.940668938340437,4.341287050621389,0.7137732949337305,10.618115784888452,1.959999084472642,-1.4344695795937525,-1.808000183105463,-5.5907846554310225,1.9747842892200964,-3.6993924192682357,0.08339205305730957,6.258998058138403,31.72407479121767,-6.2045856048808865,1.891392236162778,6,1.6250038146972656,6.120006561279311,4.090002059936523,-4.129997253417969,-3.25,0,-0.03648159324079647,-1.5427248190405942,114.4499969482422,1.0204062884875587,112.54000091552734,1.0058618745469352,114.98999786376952,-0.03648159324079647
9113,2021-06-15,113.26000213623048,114.38999938964844,112.4000015258789,113.9000015258789,1949600.0,-0.006752579595801889,1.4567948911159672,1.2307579447753811,47.646111159448544,47.00991115027739,2.626177746946638,2.288500928473013,5.0641820619673865,1.4790342331586857,9.971256530667327,1.9899978637695312,-1.4605458723338813,-2.235496902465812,-5.607826187449945,1.136832382518321,-3.9216615449578853,-0.5493322599737382,6.515455092374694,22.938518730340505,-14.11454451807019,1.6861646424920669,6,2.095001220703111,6.890003204345703,5.804998397827134,-3.3600006103515767,-3.279998779296889,1,-0.029577948180609215,3.355583059238518,114.02999877929688,-1.5427248190405942,114.4499969482422,1.0204062884875587,112.54000091552734,-0.029577948180609215
9114,2021-06-16,109.9000015258789,112.45999908447266,108.66000366210938,112.37999725341795,2944000.0,-0.02966625946475021,1.878785076438459,3.874997019764983,36.1351140454024,46.29884440547278,5.20930860678817,5.370988799375851,8.248412123312306,4.807846942400062,10.035298305526263,4.599998474121108,-1.1073298351589216,-5.244497680664068,-9.369804682462117,-1.119190678866019,-7.3071511815631,-3.1818441797650365,9.392728470425979,15.461326468777974,-16.035763804195668,2.062653500899025,6,3.920001983642578,6.409999847412109,11.927501678466797,2.3500022888183736,3.3799972534179688,2,0.019108266105224647,1.4567948911159672,113.26000213623048,3.355583059238518,114.02999877929688,-1.5427248190405942,114.4499969482422,0.019108266105224647
9115,2021-06-17,109.5,110.33999633789062,107.7300033569336,109.66999816894531,2338400.0,-0.0036396862631955518,2.4569569215533704,0.06854776686006844,32.49594417804069,45.461035335014,5.206856555809864,5.735028903953051,8.469206776908038,5.193018898039597,10.511912258562168,2.6099929809570312,-0.8371445271730948,-5.434999084472651,-10.240768736629704,-0.6292294323155971,-7.83788391055117,-3.032114258394131,8.942111889569247,24.213368457087512,-5.1102576334453325,2.402884826078526,6,3.8550033569335938,5.775001525878906,12.327503204345703,2.75000381469728,5.3300018310546875,3,0.009954304455622065,1.878785076438459,109.9000015258789,1.4567948911159672,113.26000213623048,3.355583059238518,114.02999877929688,0.009954304455622065
9116,2021-06-18,107.62999725341795,108.7699966430664,106.66000366210938,107.88999938964844,4255100.0,-0.017077650653717358,1.0891054331199366,1.5294408042366872,32.53549139503127,44.25044433027826,6.443931871370424,7.444043947040811,10.165848775278292,7.021839098756217,11.078940097516703,2.839996337890625,-1.4585857210726942,-6.960501861572283,-12.773743993598657,-1.1472597295459082,-9.86712292758547,-4.053880795559095,9.740903782887727,12.004879794459276,-17.079524722324877,2.9066210660131864,6,5.19000625610353,7.110004425048842,14.16750526428224,4.620006561279325,6.730003356933608,4,0.007897483277959028,2.4569569215533704,109.5,1.878785076438459,109.9000015258789,1.4567948911159672,113.26000213623048,0.007897483277959028
9117,2021-06-21,108.68000030517578,110.54000091552734,108.0999984741211,108.3000030517578,2020400.0,0.009755672940189308,-5.256365112434833,-1.4615158895507245,37.233166944051746,42.485350680800735,4.552713958479856,6.220739274064883,8.858911305406309,5.954383958517198,11.861682638243979,2.910003662109389,-1.5429190299574742,-5.597998809814456,-11.978661777004277,0.7826641573753648,-8.78833029340936,-2.4076673262195527,7.405593046226343,26.131924444277754,-5.120092415062334,3.19033148359491,6,3.8500022888183594,6.060001373291016,13.117502212524414,3.5700035095214986,4.379997253417983,0,0.01775855999039666,1.0891054331199366,107.62999725341795,2.4569569215533704,109.5,1.878785076438459,109.9000015258789,0.01775855999039666
9118,2021-06-22,111.04000091552734,111.54000091552734,108.29000091552734,108.95999908447266,2477500.0,0.021715132533351333,1.110388355767373,5.47372859236633,34.29308935012784,40.39358390383563,1.1925305694329182,3.7655433328613412,6.293761333449481,3.6105960125536285,12.42125653353365,3.25,-1.5677408525991297,-3.0549983978271484,-9.59270854177143,3.4827117461171326,-6.323853469799289,0.2138566741449921,3.914521673159655,75.51725362626723,44.53577927612751,3.268855071972142,6,0.6300010681152344,3.700000762939453,10.757501602172852,1.210002899169936,3.220001220703139,1,-0.0023415177781587193,-5.256365112434833,108.68000030517578,1.0891054331199366,107.62999725341795,2.4569569215533704,109.5,-0.0023415177781587193
9119,2021-06-23,111.25,112.0500030517578,110.43000030517578,112.0500030517578,1554500.0,0.0018912021140238267,3.0499914169640023,-0.38461651322304274,39.5843473900025,39.726047538756255,0.442785279546257,3.48453298801374,5.900679352398868,3.473920636003186,13.108185423440585,1.620002746582017,-1.7884848827133055,-2.6864994049072237,-9.343649238643934,3.9706504288294866,-6.015074321775572,0.6420755119611243,2.709180317497683,85.15764114381503,50.17669349431143,3.3285749168683525,6,-0.3999977111816406,3.490001678466797,10.547502517700195,1.0000038146972798,1.0999984741210938,2,-0.011415700162394682,1.110388355767373,111.04000091552734,-5.256365112434833,108.68000030517578,1.0891054331199366,107.62999725341795,-0.011415700162394682
9120,2021-06-24,111.37999725341795,112.51000213623048,111.01000213623048,112.26000213623048,1660100.0,0.0011685146374647015,1.1739053516142852,1.100001907341412,38.69543710557455,38.581282383002716,0.1463248706752296,3.0725953527251733,5.606289707030513,3.436790249160211,13.063100207389649,1.5,-2.410671939705381,-2.2775020599365376,-8.868502950040295,4.3134988301672195,-5.573002504988423,1.017998385115348,1.7032818654331265,80.68367217852483,43.08609269770673,3.295500445051879,6,-0.6799964904785014,3.3600044250488423,10.41750526428224,1.5500068664551065,1.1100006103515625,3,0.01705873202309327,3.0499914169640023,111.25,1.110388355767373,111.04000091552734,-5.256365112434833,108.68000030517578,0.01705873202309327
9121,2021-06-25,113.0500030517578,113.58000183105469,111.5,112.0,2592700.0,0.014993767638009192,-1.0292670581842813,-1.1931786655568881,40.33414191544738,37.66142705368077,-1.948008232411837,1.0558413647309806,3.8159545489647115,1.8529009887802346,12.176645799204442,2.200004577636733,-2.8016557758117386,-0.35299644470215696,-6.599291887793058,5.893298998388744,-3.4761441662476074,2.7701512768432934,-6.389999389648423,90.32849535345072,52.42414212824333,3.123147721545454,6,-2.525001525878892,1.6899986267089986,7.569999694824247,2.600002288818388,1.599998474121108,4,0.015745234243664363,1.1739053516142852,111.37999725341795,3.0499914169640023,111.25,1.110388355767373,111.04000091552734,0.015745234243664363
9122,2021-06-28,114.83000183105469,115.36000061035156,112.87999725341795,113.69000244140624,1943000.0,0.015745234243664363,1.2545516337330809,1.0857105488788739,42.156410703606,37.05146033636493,-4.025965926293338,-0.8803425535448639,1.9154536153543944,0.1456542019602125,12.119612779227552,2.480003356933608,-2.7794718485343424,1.497502136230466,-4.644936152258538,7.6399404247194695,-1.5737170080140288,4.568721280474961,-8.03159820556641,92.50355301026569,56.665327619745284,3.0712191442445014,6,-3.8199996948242188,-0.09000015258789062,5.730003356933594,2.280002593994155,-1.5600051879882812,0,-0.004093017619163808,-1.0292670581842813,113.0500030517578,1.1739053516142852,111.37999725341795,3.0499914169640023,111.25,-0.004093017619163808
9123,2021-06-29,114.97000122070312,116.9000015258789,114.56999969482422,115.18000030517578,1890800.0,0.0012191882558219014,-3.6138552533180244,-0.18420982184684756,49.94601337286452,38.58600470608294,-4.355969950893197,-1.0696714673986634,1.6872996484850376,0.023755177104135328,12.203328464219808,2.3300018310546875,-2.999143033141337,1.6340015411376925,-4.512276029221667,7.780279111497052,-1.4391372440419872,4.707140326317372,-7.829133715820319,70.17001636722969,29.282573808270037,3.073138785179677,6,-3.1899986267089844,-0.22999954223632812,4.437501907348633,2.625003814697294,0.40000152587892046,1,-0.01661306116230099,1.2545516337330809,114.83000183105469,-1.0292670581842813,113.0500030517578,1.1739053516142852,111.37999725341795,-0.01661306116230099
9124,2021-06-30,114.9800033569336,116.25,114.8000030517578,114.81999969482422,1879200.0,8.699779180898481e-05,-13.50019073777179,-0.7619255222524978,57.58707140410257,41.37390773120093,-3.9890885997707386,-1.4177805362334794,1.6000143738670118,0.021077954477817684,11.823295228910249,1.4499969482422017,-3.1947613810157662,1.8125034332275334,-3.926269197175287,7.551276063630354,-1.056882881973877,4.681889748428944,-7.253587810791018,67.40240461960526,21.81617109029861,2.8693863152014094,6,-3.200000762939453,-0.24000167846679688,3.8274993896484375,3.040000915527358,-0.14000701904296875,2,-0.006261969035328718,-3.6138552533180244,114.97000122070312,1.2545516337330809,114.83000183105469,-1.0292670581842813,113.0500030517578,-0.006261969035328718
9125,2021-07-01,116.37000274658205,116.80999755859376,114.83000183105469,115.61000061035156,1554500.0,0.012089053305499142,1.414641067748409,4.749904634751186,56.169682384881234,43.99992895229536,-4.807673642953546,-2.892273289005132,0.13052649257760152,-1.407248714005533,11.476276934145089,1.9799957275390767,-3.2806312118195393,3.1620025634765767,-2.658710951635584,8.982716078588737,0.25164580592048935,6.072359321032664,-8.093172041655293,90.18521056416557,41.77811829769115,2.9103567575560803,7,-3.8700027465820455,-1.6300010681152486,2.437499999999986,1.8150024414062358,-3.8300018310547017,3,-0.03454502172020468,-13.50019073777179,114.9800033569336,-3.6138552533180244,114.97000122070312,1.2545516337330809,114.83000183105469,-0.03454502172020468
9126,2021-07-02,115.6500015258789,116.72000122070312,114.95999908447266,116.72000122070312,1634400.0,-0.006187171983411233,2.2897245573880367,-1.4078903779551009,55.10719389956623,45.985931947352526,-3.163022688010784,-2.317889134489775,0.7910151405055927,-0.7390922145179104,11.110505339528732,1.7600021362304688,-2.7489966296355277,2.459001159667963,-3.329397987377291,8.247400306713217,-0.43519841385466407,5.35320073319059,-6.855780571695021,68.90550568408278,17.628529476102017,2.894199573522627,7,-3.0550003051757812,-0.9099998474121094,3.157501220703125,3.62500381469728,-0.6300048828125,4,-0.027323853181292712,1.414641067748409,116.37000274658205,-13.50019073777179,114.9800033569336,-3.6138552533180244,114.97000122070312,-0.027323853181292712
9127,2021-07-06,110.5500030517578,115.45999908447266,110.4000015258789,115.4499969482422,2952200.0,-0.04409855950568131,1.0569103421753707,4.579434854221507,43.288762425156165,46.98545117791123,2.492214240236649,2.3887103392552973,5.780683068381492,4.273290480521339,10.029434399804286,5.25,-2.173744567407624,-2.313497543334975,-7.908625327245133,3.2816302405751827,-5.111061435290054,0.4840663486201038,-1.2694352632722143,2.3077157827521853,-50.38293794182919,2.797563891955079,7,3.099998474121108,3.0550003051757955,8.57250022888185,8.725002288818388,7.509994506835966,1,0.03708727599221828,2.2897245573880367,115.6500015258789,1.414641067748409,116.37000274658205,-13.50019073777179,114.9800033569336,0.03708727599221828
9128,2021-07-07,109.75,111.33999633789062,109.58000183105469,110.33000183105469,2079100.0,-0.00723657195543681,-2.8260826298243575,0.11836786806424823,49.574584743558624,48.09547755052858,3.453119595177043,2.6578985630910523,6.481996034223499,4.967681925272501,8.631663817945583,1.7599945068359375,-1.43393483064321,-2.690000534057617,-7.842734133172769,2.4627330650575345,-5.266367333615193,-0.11363373450004133,7.150001525878906,2.3512900332401157,-52.774621366231145,2.576366799557575,7,3.490001678466797,3.3700027465820312,9.372503280639648,9.525005340576186,8.379997253417955,2,0.03207286235140239,1.0569103421753707,110.5500030517578,2.2897245573880367,115.6500015258789,1.414641067748409,116.37000274658205,0.03207286235140239
9129,2021-07-08,108.16000366210938,108.9800033569336,107.1999969482422,108.37999725341795,2010400.0,-0.014487438158456767,1.5070410427512788,0.37929809791899893,46.439968606796896,48.95598105066439,5.094439974094982,3.910464684620848,7.909915119962108,6.427058845717383,7.9560720456816005,2.5500030517577983,-0.9125919378103333,-3.9384971618652287,-9.281453127364415,1.4044588036339576,-6.609975144614822,-1.2670191791156356,8.59359786987305,9.989663401614013,-47.020417417525934,2.6714779827495905,7,3.889995574951172,4.959999084472656,10.962499618530273,11.779998779296903,5.6199951171875,3,0.06666049223700687,-2.8260826298243575,109.75,1.0569103421753707,110.5500030517578,2.2897245573880367,115.6500015258789,0.06666049223700687
9130,2021-07-09,110.86000061035156,111.1500015258789,108.83999633789062,108.83999633789062,2096800.0,0.024962988691059396,-1.287129012033267,-9.18210508063177,58.2188374201389,50.94316944007456,2.584737227523661,1.136417749056207,5.113269298744498,3.606984674858495,7.973524355785563,2.9899978637695312,-0.40293781745103274,-1.1545001983642607,-6.521003284635114,4.212002887906593,-3.8377517414996873,1.528751344771166,5.511456738281254,38.4453993649653,-23.255482886667828,2.683251543135425,7,1.1899986267089844,1.9600028991699219,8.262502670288086,9.700004577636719,4.5,4,0.03590109783174067,1.5070410427512788,108.16000366210938,-2.8260826298243575,109.75,1.0569103421753707,110.5500030517578,0.03590109783174067
9131,2021-07-12,111.25,111.9800033569336,110.02999877929688,110.7699966430664,1704000.0,0.0035179450433091564,1.0103035618076066,0.23762492162891005,56.76671928364838,52.566537060079284,2.1373178082012174,0.5211080977574909,4.593698508691261,3.1364377292327674,7.903104763745597,1.9500045776367188,-0.06050771868058291,-0.6045009613037138,-5.85481942880692,4.645817506199492,-3.2296601950553168,2.020658272447889,4.754598932617185,49.0315012630985,-16.45939716249564,2.625159233751604,7,0.7999992370605469,1.5700035095214844,8.235002517700195,9.310005187988281,-0.5,0,0.011595513847436845,-1.287129012033267,110.86000061035156,1.5070410427512788,108.16000366210938,-2.8260826298243575,109.75,0.011595513847436845
9132,2021-07-13,109.87000274658205,111.56999969482422,109.3000030517578,111.11000061035156,2306900.0,-0.012404469693644504,1.101852604065499,-2.5833108161805316,46.751808645746095,52.21162542373279,3.0617215415812495,1.6585015181790794,5.890537929816176,4.452273077668266,7.904165238749729,2.2699966430664205,0.2770294981663284,-1.7764984130859176,-6.99343284478357,3.4404360186117344,-4.384965628934751,0.8319688027629155,5.782412106660146,55.85778699972085,-8.019301808934166,2.608467215848827,7,2.1349945068359375,2.950000762939439,9.61499977111815,10.690002441406236,0.2299957275390483,1,0.04687352114082444,1.0103035618076066,111.25,-1.287129012033267,110.86000061035156,1.5070410427512788,108.16000366210938,0.04687352114082444
9133,2021-07-14,109.91000366210938,110.94000244140624,109.51000213623048,110.26000213623048,1334100.0,0.0003640749479145722,-1.4869537526620038,0.2822573202320964,46.24440411166288,50.95132905790615,2.4903665189124524,1.4278663775246798,5.727443808877197,4.327892245892841,8.023473247554158,1.4300003051757528,0.46453940254147597,-1.568997573852542,-6.7829229922485865,3.6449278445435027,-4.175960283050557,1.0379651353454733,5.404314474932818,56.694625114719955,-4.305114189985304,2.6069627091980196,7,2.094993591308608,2.9099998474121094,9.57499885559082,10.650001525878906,-0.15000152587889204,2,0.07415152056167229,1.101852604065499,109.87000274658205,1.0103035618076066,111.25,-1.287129012033267,110.86000061035156,0.07415152056167229
9134,2021-07-15,112.0,113.11000061035156,108.93000030517578,109.01000213623048,2741900.0,0.01901552423122288,-1.6539671621330323,-8.542888283378359,51.56566386344154,50.43977144441286,-0.07464720113661372,-0.523580984627813,3.5277203620265283,2.1850908022017137,7.945154251019021,4.180000305175781,0.5212320172225304,0.41599884033203693,-4.748383972417415,5.5803816530814885,-2.166192566042696,2.99819024670677,2.9897452894901875,74.00469555708818,14.85476546450922,2.5821914063747267,7,-0.04000091552734375,0.5300025939941406,7.5175018310546875,8.560005187988281,0.6299972534179545,3,0.054732118334088975,-1.4869537526620038,109.91000366210938,1.101852604065499,109.87000274658205,1.0103035618076066,111.25,0.054732118334088975
9135,2021-07-16,110.58999633789062,113.72000122070312,110.5500030517578,112.1500015258789,1844100.0,-0.012589318411690864,-2.8658708485882727,-0.5217412383103073,43.70520071874079,49.17288331321003,0.4796836403877762,1.024812069169343,4.85287160439151,3.5531938146670115,7.690331346309653,3.1699981689453267,0.3026528405163589,-1.0485046386718722,-6.142817605631734,4.04580832828799,-3.595661122151796,1.4986518448080517,4.08815901794965,34.655442910955905,-19.70168393130399,2.5471564834799283,7,0.7400016784667969,1.1900062561035156,8.927505493164062,9.970008850097656,1.57000732421875,4,0.02884530741514535,-1.6539671621330323,112.0,-1.4869537526620038,109.91000366210938,1.101852604065499,109.87000274658205,0.02884530741514535
9136,2021-07-19,108.4800033569336,109.36000061035156,107.05999755859376,108.9000015258789,2527700.0,-0.019079419936955944,2.432849757452893,0.26922870012177647,34.021131170761464,48.14314650716617,1.6378968768782016,3.3747770379493574,6.7337534804539985,5.641164254071086,7.161828100154794,3.529998779296861,-0.15906632090195671,-3.200997924804682,-8.167072228915899,1.7650763793065352,-5.684035076860283,-0.7179607727490804,5.899025662602753,21.321396659564062,-27.045118661612403,2.483037152055608,7,1.9099960327148438,3.299999237060547,9.665000915527344,11.670001983642592,13.009994506835923,0,0.06342180162716815,-2.8658708485882727,110.58999633789062,-1.6539671621330323,112.0,-1.4869537526620038,109.91000366210938,0.06342180162716815
9137,2021-07-20,110.61000061035156,111.5199966430664,108.22000122070312,108.95999908447266,1784200.0,0.019634929825818714,-1.1086251233988618,-3.9285921889191644,40.027439313814725,47.08235257052796,-0.5394205475004554,1.4722681402095361,4.320525030701518,3.669281062986258,7.004974895761349,3.2999954223632812,-0.6947423064076474,-1.1675006866455107,-5.960012103630248,3.625010730339227,-3.5637563951378866,1.2287550218468652,3.3298865215282234,53.3033198157948,7.376936458473168,2.39625570849237,7,-0.220001220703125,1.1700019836425781,7.292503356933594,9.540004730224624,11.279998779296875,1,0.001265702819599701,2.432849757452893,108.4800033569336,-2.8658708485882727,110.58999633789062,-1.6539671621330323,112.0,0.001265702819599701
9138,2021-07-21,110.77999877929688,111.76000213623048,110.06999969482422,111.36000061035156,1659700.0,0.0015369149987094488,1.4492702344095234,-0.351515936172082,40.463196802165335,46.418266814457795,-0.6123428610225119,1.3510621902487685,3.752210469919092,3.701345671159885,7.165130413151849,1.6900024414062642,-1.210959966371945,-0.9845024108886662,-5.7868376190265,3.8178327972491672,-3.385670014957583,1.4166651931802505,2.7470949781857428,55.85584347148706,12.123637816499695,2.401167604068916,7,-0.3899993896484375,1.0000038146972656,7.122505187988281,9.370006561279311,7.30999755859375,2,-0.006138294932919508,-1.1086251233988618,110.61000061035156,2.432849757452893,108.4800033569336,-2.8658708485882727,110.58999633789062,-0.006138294932919508
9139,2021-07-22,109.9800033569336,111.06999969482422,108.0,110.9000015258789,1819900.0,-0.007221478887692423,3.873036633363609,1.5861987319460156,35.09097964661942,43.84850483962229,0.5285521155834516,2.161874710967055,4.269201386075849,4.679407274875928,7.580060074821001,3.0699996948242188,-1.1241096341640286,-1.7209980010986357,-6.585165325572575,3.1431693233753037,-4.153081663335598,0.7110856611383269,3.1590646286156954,43.843906797717935,5.740348392245586,2.432083662236966,7,0.40999603271484375,1.7999992370605469,7.772500991821289,10.170001983642592,7.519996643066406,3,-0.002000374740752764,1.4492702344095234,110.77999877929688,-1.1086251233988618,110.61000061035156,2.432849757452893,108.4800033569336,-0.002000374740752764
9140,2021-07-23,113.27999877929688,113.62999725341795,111.29000091552734,111.4000015258789,1620000.0,0.03000541299906434,-1.2285695601469069,-2.0434793425439106,45.06454488113414,42.54826323934293,-2.673179863304725,-1.0418976071286465,0.8966659690240704,1.5652224684447305,8.083016923643576,3.649993896484361,-1.0493233428015856,1.4839973449707031,-3.427756051752283,6.395750741693689,-0.9718793533907899,3.939874043332196,-6.220001220703111,94.67277792422416,57.96769296684228,2.4558766983614926,7,-2.8899993896484375,-1.4999961853027344,1.785003662109375,5.335006713867202,5.069999694824219,4,-0.005738007882091445,3.873036633363609,109.9800033569336,1.4492702344095234,110.77999877929688,-1.1086251233988618,110.61000061035156,-0.005738007882091445
9141,2021-07-26,114.83000183105469,115.56999969482422,113.02999877929688,113.16999816894531,1767400.0,0.013682936691919334,-1.6185543495359447,0.8829819613254063,60.45944222572748,44.07133363711864,-4.092304845411206,-2.584203653342229,-0.8012395500287539,0.24625888311858546,8.466534246070907,2.5400009155273438,-0.7176975761513802,2.945000457763669,-2.1244019852043294,8.014402900731668,0.4102992362796698,5.479701679247668,-7.6386042785644435,90.22459849931718,47.13737858289636,2.534701221483999,7,-3.515003204345703,-3.049999237060547,-0.5149993896484375,3.3200035095214986,1.6800003051757955,0,-0.023251747159889313,-1.2285695601469069,113.27999877929688,3.873036633363609,109.9800033569336,1.4492702344095234,110.77999877929688,-0.023251747159889313
9142,2021-07-27,114.36000061035156,114.8000030517578,113.16000366210938,114.52999877929688,1423200.0,-0.004093017619163808,3.6196729062346984,-0.10240830958727824,61.45058738453564,45.760909556326716,-3.2613880487336075,-2.2674736944620832,-0.5324623709989424,0.9809221991219204,8.35884966516655,1.6699981689453125,-0.8610010767265521,2.498499298095709,-2.517497088864843,7.514495685056261,-0.009498895384567163,5.006497491575985,-6.833458972167961,84.01586349732669,34.29796009562534,2.5079981934802724,7,-3.045001983642578,-2.3800010681152344,-0.5799980163574219,3.255004882812514,2.4199981689453125,1,0.06234695011686253,-1.6185543495359447,114.83000183105469,-1.2285695601469069,113.27999877929688,3.873036633363609,109.9800033569336,0.06234695011686253
9143,2021-07-28,113.05999755859376,114.58000183105469,112.06999969482422,114.36000061035156,1404400.0,-0.011367637677680453,1.8850508186226793,7.647159141908183,62.34878671745762,46.95903431788406,-1.6400358812628468,-1.1783128471353308,0.55608826476508,2.467106228361601,7.711152960069876,2.5100021362304688,-1.0242342098383688,1.293996429443368,-3.5423192562111296,6.1303121150978654,-1.1241614133838738,3.7121542722706096,-5.211717598144531,66.84277097201733,11.599694022331036,2.418157842827246,7,-1.7449989318847798,-1.079998016357436,0.5750045776367045,4.5550079345703125,3.2000045776367188,2,0.07810014170996671,3.6196729062346984,114.36000061035156,-1.6185543495359447,114.83000183105469,-1.2285695601469069,113.27999877929688,0.07810014170996671
9144,2021-07-29,114.26000213623048,114.79000091552734,113.16999816894531,113.97000122070312,1386700.0,0.010613874080572128,1.400006781691693,-0.2230771036538979,59.26936646450567,48.68838606741349,-2.777868286439997,-2.5666155304122924,-0.7429452145728277,1.4027529296014478,7.049532779756773,1.7300033569335795,-0.8128685917545511,2.5300010681152543,-2.215447062660431,7.275449198890939,0.15727700272741174,4.902725133503097,-6.102853386406252,69.39257167711285,11.5279734694913,2.3727240653878447,7,-2.9450035095214986,-2.280002593994155,-1.0550003051757955,3.3550033569335938,-0.2400054931640767,3,0.033519990635863195,1.8850508186226793,113.05999755859376,3.6196729062346984,114.36000061035156,-1.6185543495359447,114.83000183105469,0.033519990635863195
9145,2021-07-30,112.3499984741211,114.91000366210938,112.19000244140624,113.37000274658205,1752900.0,-0.01671629289689769,-3.0597144093465385,-3.5172450080238695,52.76938283708317,50.77152514144924,-0.6615194738068197,-1.025816506845615,1.147921722391203,3.4506538125870634,6.086126029964242,2.720001220703139,-0.6169243235646178,0.8209976196289119,-3.4095511766407895,5.051546415898613,-1.2942767785059317,2.9362720177637556,-3.896335686496869,7.999965122767858,-48.87594824534129,2.11527439813485,7,-0.5649986267089844,-0.3699989318847656,0.4450035095214844,5.265007019042983,-0.8499984741210938,4,0.04583891051022282,1.400006781691693,114.26000213623048,1.8850508186226793,113.05999755859376,3.6196729062346984,114.36000061035156,0.04583891051022282
9146,2021-08-02,112.48999786376952,113.5,112.3499984741211,113.08999633789062,1302500.0,0.0012461005033361783,-1.6136479890413808,0.5882313342408841,57.03543449044475,52.66130238329701,-0.1931993551534248,-1.4911456321784726,0.9632605673337906,3.413562207497975,5.070655582291593,1.1500015258789062,-0.6865330024038769,1.1189971923827926,-2.6772590623400987,4.915253447105684,-0.779130934978653,3.0171253197442383,-3.7516815998572923,14.788647261883476,-40.472150673060746,1.898128127361446,8,-0.7049980163574077,-0.5099983215331889,0.23000335693360796,5.12500762939456,-1.5,0,0.05209352583905558,-3.0597144093465385,112.3499984741211,1.400006781691693,114.26000213623048,1.8850508186226793,113.05999755859376,0.05209352583905558
9147,2021-08-03,114.6500015258789,115.16999816894531,112.62999725341795,113.0,1265500.0,0.019201739738009982,-1.1255175363831535,-2.7500095367673523,61.427189855332095,54.99063494475999,-1.9219791455910382,-3.5081007058435603,-1.2304439234758888,1.3632055071995381,5.420630356868856,2.6800003051757955,-0.39614142180673184,3.074000930786127,-0.9702862032669088,7.118288064839163,1.0518573637596091,5.096144497812645,-5.638417924730206,83.22590648326577,26.983776069219765,2.0221435670265184,8,-2.865001678466797,-2.670001983642578,-2.0174999237060547,2.9650039672851705,-2.2600021362304688,1,0.01622329337633488,-1.6136479890413808,112.48999786376952,-3.0597144093465385,112.3499984741211,1.400006781691693,114.26000213623048,0.01622329337633488
9148,2021-08-04,113.2699966430664,114.77999877929688,113.0,113.98999786376952,1134300.0,-0.012036675660235363,-1.8254072055706934,-0.4363639726451694,53.17023523895462,56.999441121686125,-0.1694424064101412,-1.9508883646474544,0.10654434531882373,2.807465083289344,5.5444171748420645,1.779998779296875,0.30136268614606365,1.5179962158203182,-2.4979733040519534,5.53396573569259,-0.4899885441158176,3.525980975756454,-3.996076398170686,36.24146812291053,-17.02042538329195,2.0079847599361345,8,0.160003662109375,-1.2899971008300781,-0.39499473571777344,4.3450088500976705,-1.9199981689453125,2,0.03098792478374568,-1.1255175363831535,114.6500015258789,-1.6136479890413808,112.48999786376952,-3.0597144093465385,112.3499984741211,0.03098792478374568
9149,2021-08-05,115.37000274658205,116.37999725341795,113.86000061035156,114.0,1907300.0,0.01853982665977405,-2.054538560773834,-1.9027783664646867,61.53475957291613,58.82946497632857,-1.5918748724626113,-3.671272011263099,-2.0039364486566456,0.7377936818034101,5.179247950607986,3.1100006103515483,0.8156968137712113,3.257502365112316,-0.6947481279250951,7.209752858149727,1.2813771185936105,5.233627611631022,-5.84423932368918,75.89508932229474,19.441875389912568,1.9761252465187025,8,-1.1450042724609517,-3.4350051879882812,-2.1100006103515767,2.2450027465820312,-3.3000030517578267,3,0.007714305005291466,-1.8254072055706934,113.2699966430664,-1.1255175363831535,114.6500015258789,-1.6136479890413808,112.48999786376952,0.007714305005291466
9150,2021-08-06,114.83999633789062,116.43000030517578,114.80999755859376,115.0500030517578,1699600.0,-0.0045939706689235305,-10.999830460583244,-0.1532892648508253,66.61438238847602,59.51334721663396,-0.9133613815134822,-2.9806242897556814,-1.5726637657328126,1.3028653743909047,5.503407867814257,1.620002746582017,1.3359436970660852,2.528496170043951,-1.556774136666391,6.613766476754293,0.4858610166887729,4.571131323399129,-4.902978885166249,61.029332016889384,0.12671927725355658,2.042635153355174,8,-0.589996337890625,-2.904998779296861,-1.5799942016601562,2.7750091552734517,-4.6699981689453125,4,-0.007140366779632701,-2.054538560773834,115.37000274658205,-1.8254072055706934,113.2699966430664,-1.1255175363831535,114.6500015258789,-0.007140366779632701
9151,2021-08-09,112.54000091552734,114.66000366210938,111.5999984741211,114.66000366210938,1346900.0,-0.02002782563311889,1.8867936071514684,10.094928431301998,54.997406166646186,58.79632708131291,1.1484033961286855,-0.6103215152184305,0.5617953508298683,3.6440682388992514,5.685392321435331,3.2399978637695312,2.042159240593122,0.16400070190429972,-3.8913280573553664,4.219329461163966,-1.8636636777255404,2.19166508153414,-2.0835448346068546,19.461740891327768,-40.65054298980391,2.027664379629835,8,1.4749984741210938,-0.6500015258789062,1.0799999237060547,5.075004577636733,-3.2700042724609375,0,-0.009241166759079489,-10.999830460583244,114.83999633789062,-2.054538560773834,115.37000274658205,-1.8254072055706934,113.2699966430664,-0.009241166759079489
9152,2021-08-10,115.0199966430664,115.11000061035156,111.86000061035156,112.47000122070312,1315600.0,0.02203657106241308,1.3809494532273976,-1.2028264710857117,59.805722323441586,58.51376437086669,-1.3724547351518908,-2.8297952592633635,-1.9970798162305812,1.2020765195665888,5.71346877236501,3.25,2.3469276278585625,2.3864967346191435,-1.652825924842091,6.425819394080378,0.3668354048885192,4.406158064349768,-4.085657024205489,70.80738866300835,9.737131156573184,2.01966132973062,8,-1.0049972534179688,-3.2749977111816406,-1.3524951934814453,2.5950088500976705,-5.459999084472642,1,-0.035037375212267685,1.8867936071514684,112.54000091552734,-10.999830460583244,114.83999633789062,-2.054538560773834,115.37000274658205,-0.035037375212267685
9153,2021-08-11,118.05999755859376,119.1500015258789,115.12000274658205,115.68000030517578,2565500.0,0.026430194785704852,-1.3028614651521302,0.9333339317182979,66.93207511332965,59.365176442958244,-4.055050435516208,-5.510435789078045,-5.03906272199346,-1.8586591747291408,6.1550661586671565,4.1300048828125,2.2057172198986876,5.018997955322277,0.5184732896049127,9.519522621039641,2.768735622463595,7.269260288180959,-6.686005084827656,85.5628671960422,21.391840703085464,2.250262332858679,8,-2.684997558593764,-4.954998016357436,-4.432495117187514,-0.4449920654296875,-8.439994812011719,2,-0.048026412724015866,1.3809494532273976,115.0199966430664,1.8867936071514684,112.54000091552734,-10.999830460583244,114.83999633789062,-0.048026412724015866
9154,2021-08-12,118.12999725341795,119.3000030517578,117.22000122070312,118.88999938964844,1248600.0,0.0005929162821594058,1.632897945387412,-0.3193289971822538,61.754706605242006,60.36354575053144,-3.9318354955642434,-5.373127639179643,-5.221492598238029,-1.993426055440878,6.636684177810668,2.0800018310546733,2.0810789474727756,4.782497787475577,-0.225817495180479,9.790813070131634,2.2783401461475563,7.2866554288035985,-6.269996643066392,84.8051285354048,23.480613985259886,2.5041576413280264,8,-2.6799964904785014,-4.949996948242173,-4.9499950408935405,-0.5149917602538778,-11.459999084472642,3,-0.05739438700529298,-1.3028614651521302,118.05999755859376,1.3809494532273976,115.0199966430664,1.8867936071514684,112.54000091552734,-0.05739438700529298
9155,2021-08-13,113.77999877929688,117.97000122070312,113.45999908447266,117.97000122070312,2293200.0,-0.036823826083642874,1.1527443954027008,5.51314561060071,47.75927867614017,59.33286177116427,0.7178276835544466,-0.8136023928276188,-0.946845905267935,2.300182068730578,6.519752338080287,4.669998168945298,1.9328025084483897,0.27299919128418537,-4.565872594051029,5.1118709766194,-2.146436701383422,2.6924350839517928,-1.0271978759765688,28.31167544376798,-28.144458323492096,2.419435892667608,8,1.6700019836425781,-0.5999984741210938,-1.194997787475586,3.8350067138672017,-6.8899993896484375,4,-0.015028995454549166,1.632897945387412,118.12999725341795,-1.3028614651521302,118.05999755859376,1.3809494532273976,115.0199966430664,-0.015028995454549166
9156,2021-08-16,115.36000061035156,115.91000366210938,112.2300033569336,113.23999786376952,1833100.0,0.013886463772244229,1.2857081930468448,-0.5059669478069634,52.03748783619513,58.28956154681572,-0.4606986080216018,-1.9518148335720014,-2.599255664559223,0.7440974989787321,6.394523220068371,3.6800003051757812,1.8250957059475894,1.5090011596679744,-2.771085762887452,5.789088082223401,-0.6310423016097388,3.6490446209456877,3.940002441406236,47.042995315717455,-5.682178991538457,2.14004346127771,8,0.09000015258789062,-2.1800003051757812,-2.924999237060547,2.255004882812514,-8.559997558593764,0,-0.044989618706196,1.1527443954027008,113.77999877929688,1.632897945387412,118.12999725341795,-1.3028614651521302,118.05999755859376,-0.044989618706196
9157,2021-08-17,110.75,114.08999633789062,109.70999908447266,113.83999633789062,2212300.0,-0.03996186360923004,1.4401123796084565,-1.457543554069655,45.85279032905811,57.47651211238277,3.953680584858347,2.8134594837432303,1.8474914009701706,5.321752348370168,6.949773823848285,5.650001525878906,1.8951032116005138,-3.10799942016601,-7.366169979298391,1.1501711389663711,-5.237084699732208,-0.9789141405998123,8.408603057861313,10.844634883104852,-38.43848528194992,2.129085279566191,8,3.7550010681152344,2.4300003051757812,1.6850013732910156,6.865005493164077,-4.5800018310546875,1,-0.013363461462154391,1.2857081930468448,115.36000061035156,1.1527443954027008,113.77999877929688,1.632897945387412,118.12999725341795,-0.013363461462154391
9158,2021-08-18,110.0999984741211,114.0999984741211,110.04000091552734,110.75,2079300.0,-0.005869088269786937,-9.545494178845678,0.2103567301709579,42.38095078401057,55.348311135837704,4.589348731101566,3.594180544157851,2.2872138128880977,5.886121158270271,7.463758958503234,4.05999755859375,1.8499370986454267,-3.724000930786133,-8.095016507590728,0.6470146460184623,-5.9095087191884375,-1.5384931423838282,8.680660424804671,4.066728136702151,-40.909917194751344,2.1855077884022998,8,4.405002593994141,3.0800018310546875,2.312501907348633,7.515007019042983,-5.360000610351577,2,-0.0049046405359783884,1.4401123796084565,110.75,1.2857081930468448,115.36000061035156,1.1527443954027008,113.77999877929688,-0.0049046405359783884
9159,2021-08-19,109.76000213623048,110.86000061035156,108.72000122070312,109.0,1954900.0,-0.0030880685068358504,-2.242424067277404,-1.1692313109616754,44.96697389817123,52.943043525803844,4.52581785690424,4.128521295513039,2.5127733432282326,6.208851826501558,7.860591976201451,2.1399993896484375,1.4908254404905819,-4.052997207641582,-8.465653400822731,0.35965898553956777,-6.259325304232149,-1.846669111051014,8.657830370117154,11.243253140836302,-36.82398742478509,2.2063280965905734,8,4.249999999999986,3.4199981689452983,2.6524982452392436,7.855003356933594,0.4199981689452983,3,-0.0012755046184735885,-9.545494178845678,110.0999984741211,1.4401123796084565,110.75,1.2857081930468448,115.36000061035156,-0.0012755046184735885
9160,2021-08-20,112.62999725341795,113.51000213623048,109.51000213623048,109.97000122070312,2131100.0,0.026147914188497712,-1.2346404908394017,3.499984942026719,50.245958110720025,52.41510485292317,1.4632424672914084,1.2725786423820722,-0.3616856182593011,3.3234148891746287,8.106449044620307,4.0,1.5072112912095719,-1.1505020141601676,-5.589185293818048,3.2881812654977125,-3.3698436539891077,1.0688396256687724,5.20596537579101,54.381011196848725,2.0173278945009585,2.2193416398289414,8,1.3800048828125142,0.5500030517578267,-0.3849964141845561,4.985008239746122,-3.239997863769517,4,-0.05291662283416931,-2.242424067277404,109.76000213623048,-9.545494178845678,110.0999984741211,1.4401123796084565,110.75,-0.05291662283416931
9161,2021-08-23,112.16000366210938,114.58000183105469,112.0500030517578,113.0,3630800.0,-0.0041728988970060055,-3.7735935970517787,-0.31578856793756677,45.34927497943026,50.8088329258108,2.093856221088828,1.6150931957678267,0.03671642595352864,3.789607065941425,7.742396973226275,2.529998779296889,1.1254739991141207,-1.4869956970214844,-5.9532946437365695,2.9793032496936007,-3.720145170379027,0.7461537763360582,5.129001282589243,58.70310722032283,9.820147945410106,2.2331494733575434,8,1.8499984741210938,1.0199966430664062,-0.6050033569335938,5.455001831054702,-2.7300033569335938,0,-0.046986484489936586,-1.2346404908394017,112.62999725341795,-2.242424067277404,109.76000213623048,-9.545494178845678,110.0999984741211,-0.046986484489936586
9162,2021-08-24,121.48999786376952,124.04000091552734,116.37000274658205,117.25,11896900.0,0.08318468167821624,-1.55666930728825,-5.047638510445033,61.83756414780816,50.242776151863964,-6.953038918520221,-7.539927364426305,-9.244390169807758,-5.505142546222885,8.061615676000258,11.879997253417969,0.8979259196369043,7.486498641967756,1.807088247168707,13.165909036766806,4.646793444568232,10.326203839367281,-12.769996643066392,83.35507113215327,31.51509653182505,2.8397051973995255,8,-5.109996795654283,-5.469997406005845,-10.404996871948228,-3.8749923706054403,-15.77999877929686,1,-0.12091526109403727,-3.7735935970517787,112.16000366210938,-1.2346404908394017,112.62999725341795,-2.242424067277404,109.76000213623048,-0.12091526109403727
9163,2021-08-25,121.88999938964844,124.91000366210938,120.16000366210938,122.44000244140624,3685300.0,0.0032924646712682026,-1.3690805520568952,-0.12971776624170867,59.87280484381336,50.033675956149665,-7.546182672185381,-7.635990213422474,-9.565024989553748,-5.902822356645046,8.800297443311997,4.75,1.1487135977579896,7.445000076293951,0.7860475832525111,14.10395256933539,4.115523829773224,10.774476322814678,-12.863598175048821,81.34648661486784,31.20474331991518,3.3294762465207204,8,-5.0749969482421875,-5.43499755859375,-10.804998397827148,-4.274993896484361,-16.580001831054673,2,-0.12896875296922972,-1.55666930728825,121.48999786376952,-3.7735935970517787,112.16000366210938,-1.2346404908394017,112.62999725341795,-0.12896875296922972
9164,2021-08-26,118.08999633789062,121.8499984741211,117.93000030517578,121.83000183105469,2700200.0,-0.031175675369480182,1.074073775057927,6.799972256901271,54.47782029180509,50.780180580112436,-4.193434944304499,-3.7253418367013182,-5.619855795007425,-2.1664805102692952,9.29415380066473,3.9599990844726562,1.00037270816091,3.4534973144531307,-3.400486022507934,10.307480651414195,0.026505645972605407,6.880488982933656,-8.428251025390622,55.7142425423914,6.662620811393282,3.4269916684805315,8,-1.274993896484375,-1.6349945068359375,-7.004995346069336,-0.4749908447265483,-12.599998474121108,3,-0.11304935970971486,-1.3690805520568952,121.88999938964844,-1.55666930728825,121.48999786376952,-3.7735935970517787,112.16000366210938,-0.11304935970971486
9165,2021-08-27,117.5,118.9000015258789,117.1999969482422,118.2699966430664,2013200.0,-0.0049961584908722045,-1.4817535320684836,0.2058811529752555,57.171778636226165,51.35065733567144,-3.375202188645261,-2.877256264871491,-4.875660894296061,-1.6418273821413436,10.06621204114988,1.7000045776367045,0.3519640702158995,2.6060009002685547,-4.273206418139537,9.485208218676647,-0.8336027589354984,6.045604559472608,-7.228324353515617,42.379445486614216,-9.984860246251316,3.4396036592040464,8,-0.68499755859375,-0.68499755859375,-6.414999008178711,0.11500549316407671,-11.129997253417955,4,-0.06229786974318485,1.074073775057927,118.08999633789062,-1.3690805520568952,121.88999938964844,-1.55666930728825,121.48999786376952,-0.06229786974318485
9166,2021-08-30,118.3499984741211,119.44000244140624,117.43000030517578,118.0199966430664,1722800.0,0.007234029566987932,-1.6622641700097833,-0.4285756750061927,55.053116360487365,52.37291578360802,-4.1979228534804065,-3.442212466163852,-5.498119507734543,-2.5374017116035787,10.918163761423674,2.0100021362304545,-0.119828834953708,3.162999343872073,-3.7839321664218915,10.109930854166038,-0.31046641127491625,6.636465099019063,-7.49278970701171,23.18495919525071,-25.737422642392534,3.4734657551469827,8,-1.5349960327148438,-1.5349960327148438,-7.264997482299805,-3.039997100830078,-12.580001831054688,0,-0.0757076400506409,-1.4817535320684836,117.5,1.074073775057927,118.08999633789062,-1.3690805520568952,121.88999938964844,-0.0757076400506409
9167,2021-08-31,116.51000213623048,119.16999816894531,116.1999969482422,119.16999816894531,2877300.0,-0.015547075298804947,1.2330869551499817,-8.060549313358258,47.5590605673438,52.948261315089496,-1.6259297356180014,-1.5343939916501625,-3.481122763888365,-0.7998094681728816,11.169672210440856,2.970001220703111,0.045731573574713025,1.2300029754638757,-5.736432541462733,8.196438492390484,-2.253214782999436,4.713220733927187,-5.090681573321106,3.5591842598091574,-39.045973476473065,3.4832177584633066,8,0.30500030517576704,0.30500030517576704,-4.9625015258789205,-1.770000457763686,-8.920005798339858,1,-0.06076733071188467,-1.6622641700097833,118.3499984741211,-1.4817535320684836,117.5,1.074073775057927,118.08999633789062,-0.06076733071188467
9168,2021-09-01,116.77999877929688,117.31999969482422,114.1999969482422,116.54000091552734,2709500.0,0.00231736879337352,3.727277981677868,-0.09022489538248898,47.88732461631518,53.2727447282166,-0.9484607611348395,-1.6105194393664135,-3.643413764947468,-1.1569899455761856,11.241278524310518,3.120002746582017,-0.02072486134524354,1.3244995117187557,-5.6054841001586055,8.254483123596117,-2.140492294219925,4.789491317657436,-4.821050892419493,33.72550740450032,-3.3953364315910264,3.46499180593868,9,0.4300041198730469,0.035003662109375,-5.132499694824219,-2.039997100830078,-9.529998779296875,2,-0.0947936274236949,1.2330869551499817,116.51000213623048,-1.6622641700097833,118.3499984741211,-1.4817535320684836,117.5,-0.0947936274236949
9169,2021-09-02,116.26000213623048,117.43000030517578,115.81999969482422,117.0,1786500.0,-0.004452788563982901,1.0125026822115728,-3.0833518771655957,54.40968315462213,53.73538084420573,0.6599219401111895,-1.0755727343742763,-3.026303163195294,-0.7162703435190707,10.840876208881605,1.6100006103515625,0.4749995455146916,0.7600028991699332,-6.179093149256431,7.699098947596298,-2.709545125043249,4.2295509233831154,-3.7830120183438254,39.31303489425167,1.033363956954183,3.469548024213184,9,2.220001220703111,0.555000305175767,-4.612503051757827,-1.520000457763686,-7.380004882812528,3,-0.09418548405672478,3.727277981677868,116.77999877929688,1.2330869551499817,116.51000213623048,-1.6622641700097833,118.3499984741211,-0.09418548405672478
9170,2021-09-03,114.0199966430664,115.8499984741211,113.87000274658205,115.5500030517578,1761600.0,-0.01926720670914228,-1.1639366132885476,2.067582196653387,47.67198559798146,53.993459801822524,3.484239002283502,1.15928790535024,-0.7174013326291231,1.4410064208251754,10.218978584832351,2.3899993896484375,1.1362518028516178,-1.439002609252924,-8.404159353330456,5.526154134824608,-4.921580981291697,2.0435757627858493,-1.0456859834108343,2.6928887738313447,-33.054018361342614,3.482578372038767,9,5.370006561279297,2.7950057983398438,-2.37249755859375,0.7200050354003906,-4.6999969482421875,4,-0.0748114280865978,1.0125026822115728,116.26000213623048,3.727277981677868,116.77999877929688,1.2330869551499817,116.51000213623048,-0.0748114280865978
9171,2021-09-07,111.5,114.48999786376952,111.22000122070312,113.83000183105469,2425100.0,-0.02210135693088222,-1.2629739333364913,1.5228706349325216,51.40502208496222,52.834288461506304,6.594221403310428,3.791782016805456,1.7897920447443312,3.8766721405576305,10.92950151928092,3.269996643066392,1.7242836123405425,-3.906999206542963,-10.978628720607674,3.1646303075217475,-7.442813963575318,-0.3711844495106078,13.410003662109375,3.5219985758458074,-33.91357877969523,3.5358147570323517,9,6.56500244140625,5.31500244140625,0.38249969482421875,3.240001678466797,-0.720001220703125,1,-0.04600894397684263,-1.1639366132885476,114.0199966430664,1.0125026822115728,116.26000213623048,3.727277981677868,116.77999877929688,-0.04600894397684263
9172,2021-09-08,110.98999786376952,111.47000122070312,109.94000244140624,111.31999969482422,2558800.0,-0.004574010190407929,3.8571013369502487,0.1416315758452965,51.6760834469841,51.92354163963638,6.09960419644095,4.199707703105261,2.2234172100937855,4.289420301823412,11.63285284088546,1.5599975585937642,1.9569508957006292,-4.215501403808602,-11.55803530308738,3.127032495470175,-7.886768353447991,-0.5442344541692137,13.646205749511736,14.018634470408815,-26.496185665781475,3.671266949639386,9,4.905002593994155,5.825004577636733,0.8925018310547017,3.75000381469728,1.670005798339858,2,-0.047031275981374465,-1.2629739333364913,111.5,-1.1639366132885476,114.0199966430664,1.0125026822115728,116.26000213623048,-0.047031275981374465
9173,2021-09-09,112.38999938964844,113.06999969482422,110.12000274658205,110.5,2211900.0,0.012613762977068399,-1.2264179190418742,-5.727239099273809,54.76276598243384,51.95520227192847,3.5875851010815154,2.4803110737347964,0.7572188364176782,2.8157646655053696,11.039733480277887,2.9499969482421733,2.45499589970305,-2.5319999694824276,-9.848272451562408,4.784272512597553,-6.190136210522411,1.1261362715575558,11.65835617675782,32.71024895872499,-11.031875839679905,3.658136241039989,9,2.3000030517577983,4.4250030517578125,-0.5074996948242188,2.3500022888183594,1.25,3,-0.04270845340177043,3.8571013369502487,110.98999786376952,-1.2629739333364913,111.5,-1.1639366132885476,114.0199966430664,-0.04270845340177043
9174,2021-09-10,111.3499984741211,113.66000366210938,111.1999969482422,112.63999938964844,1728600.0,-0.009253500499824097,-2.094340346920697,-0.682540387363458,47.51745617238539,50.88249977594617,3.9906314888101377,3.147712656542126,1.7172507189654596,3.781543343185163,10.319498299512178,2.4600067138671733,1.5472086794635374,-3.2330009460449247,-10.55171200688919,4.08571011479934,-6.892356476467057,0.42635458437720786,12.134022967285162,23.857816907317822,-17.772751508865557,3.6593555304221295,9,3.340003967285142,5.465003967285156,1.355001449584961,3.390003204345703,4.260002136230469,4,-0.03682082200543524,-1.2264179190418742,112.38999938964844,3.8571013369502487,110.98999786376952,-1.2629739333364913,111.5,-0.03682082200543524
9175,2021-09-13,112.06999969482422,112.8000030517578,110.36000061035156,111.77999877929688,1592600.0,0.006466108940903714,1.7885620615842333,-0.2248067517136554,49.82711487152101,50.30183294383878,2.703706794962102,2.4169524629344323,0.8791874634965211,2.9824501522355717,10.897419765227133,2.440002441406236,0.6480434376438922,-2.427499771118164,-9.825236662748225,4.9702371205118965,-6.126368216933201,1.2713686746968733,10.872260986582035,46.81317354626383,7.038869145912443,3.6988684458150325,9,2.4850006103515625,4.745002746582031,1.0099983215332031,2.670001983642578,1.870002746582017,0,-0.028464374498910483,-2.094340346920697,111.3499984741211,-1.2264179190418742,112.38999938964844,3.8571013369502487,110.98999786376952,-0.028464374498910483
9176,2021-09-14,110.16999816894531,112.54000091552734,110.0199966430664,112.54000091552734,1564700.0,-0.01695370331982482,1.126583419445598,-8.17239746389203,19.56989079710368,47.19192519158989,3.711672847260999,4.119399671295582,2.659825930019025,4.806357787566455,11.479842412887976,2.5200042724609375,0.12025220049481788,-4.0680011749267635,-11.698790342831245,3.562787992977718,-7.883395758879004,-0.25260659097452276,12.252172182860946,6.1826788190032875,-26.919039157679507,3.8153945839522407,9,3.515003204345703,6.6450042724609375,2.9225006103515625,4.570003509521484,4.3600006103515625,1,-0.007715335284090852,1.7885620615842333,112.06999969482422,-2.094340346920697,111.3499984741211,-1.2264179190418742,112.38999938964844,-0.007715335284090852
9177,2021-09-15,109.2699966430664,110.08999633789062,108.66000366210938,109.87000274658205,2068700.0,-0.008169207051258676,1.7500036680018194,0.25316683889120195,16.963340956071065,43.755927007118316,3.8852532978109338,5.167793446845593,3.591958640881103,5.6290496310688525,11.531512401724244,1.5099945068359375,-0.5474314250754446,-4.894002532958979,-12.694041287374489,2.9060362214565316,-8.794021910166734,-0.9939831557512235,12.652886992323857,12.199859619140625,-14.187879094621909,3.9000193772077547,9,3.775005340576172,7.515007019042969,3.6825027465820312,5.470005035400391,8.330001831054688,2,0.013819000481558819,1.126583419445598,110.16999816894531,1.7885620615842333,112.06999969482422,-2.094340346920697,111.3499984741211,0.013819000481558819
9178,2021-09-16,109.55999755859376,110.16999816894531,108.69000244140624,108.81999969482422,1511000.0,0.002653984848875357,-1.9600140381929847,-1.233317226997604,22.64271718087207,40.22626412114609,2.752886901211724,5.096566343269814,3.363911657003584,5.274136877747949,11.58022098142796,1.4799957275390767,-1.2356651864898822,-4.577001571655259,-12.439758833424108,3.2857556901135894,-8.508380202539684,-0.6456229407708349,11.567113278399646,17.999877929687784,-4.485001382234856,3.9313786308844243,9,2.69500350952147,7.225006103515611,3.3200016021728374,5.180004119873033,8.830001831054673,3,0.028295054514378748,1.7500036680018194,109.2699966430664,1.126583419445598,110.16999816894531,1.7885620615842333,112.06999969482422,0.028295054514378748
9179,2021-09-17,109.62000274658205,111.11000061035156,109.18000030517578,109.38999938964844,2945900.0,0.0005476924911045344,-4.938448536920314,0.3108162444712637,23.837999538994325,37.578043447925296,1.8460813279622954,5.297121133955912,3.4190931985425124,5.1276734443716805,11.177747147243622,1.9300003051757812,-1.5396245530171626,-4.509996414184556,-12.389392523840314,3.369399695471202,-8.449694469012442,-0.57029835935667,10.759081659918323,23.188387101530356,3.0870202208939155,3.9396980548278813,9,1.9549980163574077,7.1650009155273295,4.619997024536119,3.9850006103515483,10.860000610351548,4,0.03667210857821046,-1.9600140381929847,109.55999755859376,1.7500036680018194,109.2699966430664,1.126583419445598,110.16999816894531,0.03667210857821046
9180,2021-09-20,106.66999816894531,109.31999969482422,105.33000183105469,108.0999984741211,2101300.0,-0.02691118868566822,1.0620129364473858,-6.217301887417933,15.967387472062299,33.64052849093642,4.072066967830011,8.198041512566519,6.365337807027146,7.9917097319033985,11.949605152138842,4.290000915527358,-2.000989599262965,-7.162001037597662,-15.7032782023295,1.379276127134176,-11.432639619963581,-2.891362455231743,13.0059413928916,18.58524976482203,-1.0795469078212037,4.2706385823659225,9,2.8250045776367188,8.450004577636719,7.645002365112305,6.450004577636719,14.560005187988281,0,0.08380990526733645,-4.938448536920314,109.62000274658205,-1.9600140381929847,109.55999755859376,1.7500036680018194,109.2699966430664,0.08380990526733645
9181,2021-09-21,106.88999938964844,108.1500015258789,105.9000015258789,107.0,2240900.0,0.002062447028026382,-1.1531138205446447,0.07692348732613788,19.047642426262797,30.01514615530072,3.497128251177628,7.971694278127671,6.131482758606836,7.668582911169935,13.082738768829715,2.25,-2.723200958530512,-6.67849960327149,-15.745918074493488,2.3889188679505082,-11.21220883888249,-2.144790367660491,11.638265153725897,26.98958283834656,5.06911191567357,4.533709235611003,9,2.6050033569335938,8.230003356933594,7.42500114440918,6.230003356933594,11.860000610351562,1,0.06595568427368281,1.0620129364473858,106.66999816894531,-4.938448536920314,109.62000274658205,-1.9600140381929847,109.55999755859376,0.06595568427368281
9182,2021-09-22,106.8000030517578,108.56999969482422,106.5,107.7300033569336,1500600.0,-0.000841952833796622,-1.7058706199729732,8.454501317797327,17.513068304865612,25.876290857793144,3.27463251387114,7.277864977067054,6.250782110127304,7.686137081894557,12.21143392838841,2.0699996948242188,-3.1040175384433866,-6.033996200561532,-14.773603138537808,2.7056107374147444,-10.40379966954967,-1.6641927315733938,10.672400474630962,25.432552442198496,4.798573839957665,4.369803468988138,9,2.694999694824233,8.319999694824233,7.514997482299819,6.1800003051757955,14.319999694824247,2,0.07237823508106955,-1.1531138205446447,106.88999938964844,1.0620129364473858,106.66999816894531,-4.938448536920314,109.62000274658205,0.07237823508106955
9183,2021-09-23,106.16999816894531,107.95999908447266,106.0999984741211,107.5,2053900.0,-0.005898921955153624,-1.530610973862858,1.4301090264731482,17.388531859207177,22.528632600773342,3.273821133205871,7.030225609317071,6.902083913092483,8.220140251134154,11.178456973255038,1.8600006103515625,-3.481361191644737,-5.878001022338864,-13.993617091011885,2.237615046334156,-9.935809056675382,-1.820192988002347,10.331013221816718,14.532811683271824,-3.5839628080825037,4.057808034336514,9,2.8950042724609375,8.950004577636719,7.672502517700195,6.810005187988281,16.069999694824205,3,0.10765753510692866,-1.7058706199729732,106.8000030517578,-1.1531138205446447,106.88999938964844,1.0620129364473858,106.66999816894531,0.10765753510692866
9184,2021-09-24,104.73999786376952,106.19000244140624,104.20999908447266,106.06999969482422,3377800.0,-0.013468967974363921,1.5222855032461498,1.0000000000000107,18.349294672233214,19.031097023074693,4.098600320426016,7.809177368478274,8.269826369257387,9.540697339589329,10.894692131478806,1.9800033569335795,-3.8991766403459565,-6.640501403808614,-14.859098361125618,1.5780955535083905,-10.749799882467116,-2.5312029251501116,10.867332762215923,10.371794833511721,-9.295465815479758,4.1092984786585,9,3.635002136230483,9.820003509521499,9.10250282287599,8.240005493164077,19.170005798339858,4,0.1303227210643334,-1.530610973862858,106.16999816894531,-1.7058706199729732,106.8000030517578,-1.1531138205446447,106.88999938964844,0.1303227210643334
9185,2021-09-27,110.18000030517578,110.86000061035156,105.3000030517578,105.3000030517578,4675000.0,0.051938156887131326,-1.2786888065149988,-3.6691658157704246,46.24573993522403,21.99508026064362,-1.8301525360865298,1.8895385595718892,2.8749513473268706,4.0433296893524755,10.255895914061936,6.1200027465820455,-4.437517525635599,-0.8344989776611271,-8.541694993352891,6.872697038030637,-4.688096985507016,3.019099030184762,4.2875971666583865,89.7744338474282,65.25321506772758,3.8535980078458834,9,-2.520000457763672,4.380001068115234,3.4150009155273438,2.8000030517578125,13.650001525878906,0,0.09348341825402917,1.5222855032461498,104.73999786376952,-1.530610973862858,106.16999816894531,-1.7058706199729732,106.8000030517578,0.09348341825402917
9186,2021-09-28,109.38999938964844,111.8000030517578,107.37000274658205,111.12000274658205,2933800.0,-0.007170093604458194,1.8673104320108322,-0.35450908414382853,45.52072685052094,25.168123137804717,-1.2990377079808866,2.0805311001526405,3.7698520195408776,4.7123493735374495,9.378540163900745,4.430000305175753,-4.708675581968691,-1.176499938964838,-8.089028714629336,5.73602883669966,-4.632764326797087,2.279764448867411,4.0518382434495805,68.2476626824295,40.64652255291337,3.4562643878322525,9,-1.3849983215332031,5.170001983642578,4.2050018310546875,3.5900039672851562,15.709999084472656,1,0.10823662156821956,-1.2786888065149988,110.18000030517578,1.5222855032461498,104.73999786376952,-1.530610973862858,106.16999816894531,0.10823662156821956
9187,2021-09-29,109.43000030517578,110.29000091552734,108.08000183105469,109.75,1771000.0,0.00036567250891783587,2.157138108239192,0.18497056294238123,41.03031824703579,27.211189922934018,-1.4683700613741593,1.5630568613300682,3.768711797178284,4.51364723571524,8.810939630317415,2.2099990844726562,-5.139286566568558,-0.7824989318847599,-7.114200124473399,5.549202260703879,-3.9483495281790795,2.3833516644095596,3.0886534730597077,68.77468369190142,40.09227819474795,3.165850596294321,9,-1.4249992370605469,5.130001068115234,4.165000915527344,3.5500030517578125,19.18000030517578,2,0.08516859790581033,1.8673104320108322,109.38999938964844,-1.2786888065149988,110.18000030517578,1.5222855032461498,104.73999786376952,0.08516859790581033
9188,2021-09-30,105.70999908447266,108.6500015258789,105.3499984741211,108.1500015258789,3692300.0,-0.03399434533792267,-1.0886071059518865,7.625014901175405,35.29720393768571,28.48443485612195,1.841757295189396,4.6495854591653085,7.479667807601118,7.996617706164841,9.025383970864228,4.0800018310546875,-4.845997694176717,-3.949000167846677,-9.778919417764897,1.880919082071543,-6.863959792805787,-1.034040542887567,6.090003967285142,19.762835519788705,-9.13617979660286,2.914959624959109,9,2.295001983642578,8.85000228881836,10.490001678466797,9.640003204345703,23.360008239746122,3,0.1457762160209204,2.157138108239192,109.43000030517578,1.8673104320108322,109.38999938964844,-1.2786888065149988,110.18000030517578,0.1457762160209204
9189,2021-10-01,105.30999755859376,106.86000061035156,103.41999816894531,106.68000030517578,2134100.0,-0.0037839516539892593,2.9768737183303564,0.561475973684863,32.07848962448142,30.274557317501852,1.7501359264669958,4.413458684537758,7.8915797671853625,8.220640806030602,9.388903652228905,3.44000244140625,-4.417681254091448,-3.8015014648437386,-9.04882156950677,1.4458186398192936,-6.425161517175255,-1.1778414125122225,5.731005096435524,22.553678859124158,-3.910803588271275,2.6236600523315143,10,2.3000030517577983,7.325000762939439,11.325004577636705,10.47500610351561,24.77999877929686,4,0.1607634668850506,-1.0886071059518865,105.70999908447266,2.157138108239192,109.43000030517578,1.8673104320108322,109.38999938964844,0.1607634668850506
9190,2021-10-04,105.48999786376952,106.93000030517578,104.83999633789062,105.0999984741211,1739000.0,0.001709242325977689,-3.593396827526074,-0.28467051662591353,36.34774147514194,32.19679054515509,1.5479315608333053,3.7541221735259,7.619442090275996,7.952060807444369,10.293856206990533,2.0900039672851562,-4.265511755986864,-3.1950012207031335,-8.140432437974852,1.7504299965685846,-5.667716829339,-0.7222856120672674,4.636484252929691,24.70165260965187,-4.149542267042317,2.4727156086358617,10,2.1200027465820455,5.940002441406264,11.145004272460952,10.295005798339858,27.450004577636705,0,0.1746137659622249,2.9768737183303564,105.30999755859376,-1.0886071059518865,105.70999908447266,2.157138108239192,109.43000030517578,0.1746137659622249
9191,2021-10-05,106.37000274658205,107.73999786376952,105.5500030517578,105.72000122070312,2050100.0,0.00834206939646509,-3.4242414901240243,1.6666731875269958,41.5304043394791,34.865383437889925,0.655322286326836,2.6035716138031972,6.6056570202568565,6.942187788647146,10.63766600547551,2.25,-4.15049120757098,-2.0584964752197124,-6.920622097482607,2.803629147043182,-4.489559286351152,0.3725663359117277,2.9517012963867018,42.94036969787853,11.487891952989028,2.4310628111314454,10,1.239997863769517,5.059997558593736,10.444999694824205,9.41500091552733,24.879997253417955,1,0.1641440127257463,-3.593396827526074,105.48999786376952,2.9768737183303564,105.30999755859376,-1.0886071059518865,105.70999908447266,0.1641440127257463
9192,2021-10-06,105.7699966430664,106.83999633789062,104.7699966430664,105.66999816894531,1809000.0,-0.005640745398353575,-1.1789452972851424,0.15384344519172874,39.12795693229722,37.280875112677705,1.2224059942559222,2.943364814979276,7.077304417834313,7.38532397601206,10.775033085730216,2.0699996948242188,-3.5901999036235566,-2.3975025177001896,-7.241059311557862,2.446054276157483,-4.819280914629019,0.024275879228639496,2.8435026950195237,44.93302037761831,11.29230587938681,2.421778396928833,10,1.8400039672851562,5.525001525878906,11.045005798339844,10.015007019042969,27.12999725341797,2,0.18275505762079303,-3.4242414901240243,106.37000274658205,-3.593396827526074,105.48999786376952,2.9768737183303564,105.30999755859376,0.18275505762079303
9193,2021-10-07,107.58999633789062,109.2300033569336,106.94000244140624,107.1999969482422,2188200.0,0.017207145245225153,-4.033033184096995,3.9000534065764962,44.71077715160368,40.20992872149664,-0.41905205460543016,0.7856010778496056,5.189357489891819,5.421915782254942,11.083196843444567,3.4600067138671875,-3.1085703795899633,-0.3375026702880888,-4.7572478721716465,4.082242531595469,-2.5473752712298676,1.87236993065369,-4.1699981689453125,71.77270990336547,35.28926950562375,2.209872600941782,10,0.0200042724609375,2.835002899169922,9.225006103515625,8.19500732421875,28.040008544921875,3,0.19537136339745542,-1.1789452972851424,105.7699966430664,-3.4242414901240243,106.37000274658205,-3.593396827526074,105.48999786376952,0.19537136339745542
9194,2021-10-08,107.25,110.37999725341795,107.08000183105469,108.0,1728900.0,-0.00316011106481362,-5.055057815605988,-1.9230799327047925,51.74909901452988,40.82141306364174,0.3513824561616019,0.8460648655491241,5.4173692298655425,5.666005891095708,11.444250885578992,3.299995422363267,-2.5840247916549117,-0.4724990844726591,-4.594128917255034,3.649130748309716,-2.5333140008638537,1.5883158319185355,-3.7138017272949213,44.20682864735348,5.233865840598632,2.060814916391189,10,0.3600006103515625,3.174999237060547,9.762502670288086,8.735000610351562,25.110000610351562,4,0.20344995174096758,-4.033033184096995,107.58999633789062,-1.1789452972851424,105.7699966430664,-3.4242414901240243,106.37000274658205,0.20344995174096758
9195,2021-10-11,108.87999725341795,109.86000061035156,107.26000213623048,107.6500015258789,1790300.0,0.015198109588978603,-1.5870702285788256,-1.6399943033853976,55.53084050081697,41.93364791367463,-1.6566247046135771,-1.0911150118598272,3.753593756564655,4.000180926313419,11.610573230868763,2.6100006103515625,-1.9363963762875755,1.316998291015608,-2.313934283061087,4.947930865092303,-0.4984679960227396,3.1324645780539555,-5.070047021484356,73.26203499457368,31.41942584822894,1.81546628703835,10,-1.979999542236314,0.7550010681152486,8.767505645751967,7.105003356933608,26.049995422363267,0,0.19480161296391696,-5.055057815605988,107.25,-4.033033184096995,107.58999633789062,-1.1789452972851424,105.7699966430664,0.19480161296391696
9196,2021-10-12,109.31999969482422,110.69000244140624,108.79000091552734,109.52999877929688,1604700.0,0.004041168740867684,-1.9921362961894755,-0.1707315560297257,56.87021265354976,43.693636181065074,-2.3552841027724156,-1.6844235372717549,3.2797162390886143,3.513292995415867,11.705607652439872,1.900001525878892,-1.1759465675362861,1.7995006561279325,-1.7211727480168264,5.3201740602726915,0.03916395405555306,3.559837358200312,-5.24724758203125,76.85808437947456,31.579007840715335,1.760336702072382,10,-2.2649993896484375,-0.3650016784667969,8.782503128051758,6.665000915527344,23.540000915527344,1,0.2160629602316062,-1.5870702285788256,108.87999725341795,-5.055057815605988,107.25,-4.033033184096995,107.58999633789062,0.2160629602316062
9197,2021-10-13,110.77999877929688,111.4000015258789,108.08999633789062,109.51000213623048,2068700.0,0.013355278892685396,1.6374520883550006,-6.047629427792848,62.02398899648656,46.663278965376286,-4.0271447003104015,-3.1889983517282587,1.732474937147856,2.007875664704187,11.534703924912126,3.3100051879882812,-1.2605433374216943,3.183999633789057,-0.5527738733482579,6.9207731409263715,1.3156128802203995,5.052386387357714,-6.31021164678711,86.09859027234896,35.40476466770973,1.8683867535686598,10,-3.3699989318847656,-2.2399978637695312,6.660003662109375,5.2050018310546875,24.830001831054688,2,0.18478065938134547,-1.9921362961894755,109.31999969482422,-1.5870702285788256,108.87999725341795,-5.055057815605988,107.25,0.18478065938134547
9198,2021-10-14,112.66000366210938,113.0999984741211,110.18000030517578,111.37000274658205,2140200.0,0.016970616569133234,1.691254284960886,1.0157514372735958,70.18348249265547,50.897167061840065,-5.383776976298606,-5.085591567308597,-0.1702365991455963,0.09659607513239621,11.559399456734502,2.9199981689453125,-1.2303316020646804,4.909004211425781,0.613771548337894,9.204236874513668,2.7613878798818376,7.056620542969725,-7.6357993781300735,92.69111200388313,35.3726510857029,2.1476163315439467,10,-3.725006103515625,-4.120002746582031,3.694997787475586,3.3249969482421875,23.470001220703125,3,0.17965550840100186,1.6374520883550006,110.77999877929688,-1.9921362961894755,109.31999969482422,-1.5870702285788256,108.87999725341795,0.17965550840100186
9199,2021-10-15,113.63999938964844,114.69000244140624,113.0999984741211,113.55999755859376,2133500.0,0.008698701364135086,-2.180007934570284,0.062016879284128225,61.41159797952043,53.682040006771004,-5.652299503330667,-6.059659285385109,-1.2297193372689037,-0.9048224566674463,12.047881788475898,2.029998779296861,-1.0922593298374323,5.688000106811529,0.7035613630641535,10.672438850558905,3.1957807349378413,8.180219478685217,-7.808215686654961,85.86806179501279,31.306116197702366,2.492219371873687,10,-3.9099998474121094,-4.584999084472656,2.1125030517578125,2.345001220703125,24.360000610351562,4,0.19350585719175162,1.691254284960886,112.66000366210938,1.6374520883550006,110.77999877929688,-1.9921362961894755,109.31999969482422,0.19350585719175162
9200,2021-10-18,115.61000061035156,116.37999725341795,112.7300033569336,112.77999877929688,2392900.0,0.01733545610070264,-1.491469638579305,35.37421323670283,69.03303796298113,56.73788818716011,-6.745137267967834,-7.721439340313509,-3.2408685274369304,-2.9255650815509995,11.746166951929245,3.649993896484361,-0.4294041945831566,7.211001205444333,1.2106983034956187,13.211304107393048,4.210849754469976,10.21115265641869,-8.715230658748553,90.7117423639342,36.316125051743555,3.000151450974356,10,-5.035003662109375,-5.710002899169922,0.1425018310546875,0.375,5.4000015258789205,0,0.1448836598180956,-2.180007934570284,113.63999938964844,1.691254284960886,112.66000366210938,1.6374520883550006,110.77999877929688,0.1448836598180956
9201,2021-10-19,113.94000244140624,116.6500015258789,113.88999938964844,116.23999786376952,2087800.0,-0.014445101289929374,-1.300000317891264,-0.8127187046752252,62.54869202862397,59.340192086751976,-4.345372091478154,-5.793212809359645,-1.558125163624382,-1.335375651791324,11.451983816547365,2.7600021362304688,0.35515649641345703,5.188502883911113,-1.2508133972158646,11.62781916503809,1.968844743347617,8.408161024474609,-5.717300667549139,68.34115137832578,15.113178599244215,3.219658140563491,10,-2.1450004577636577,-3.9050025939941264,1.7449989318847798,2.0449981689453267,2.75,1,0.18421967513270077,-1.491469638579305,115.61000061035156,-2.180007934570284,113.63999938964844,1.691254284960886,112.66000366210938,0.18421967513270077
9202,2021-10-20,114.52999877929688,115.38999938964844,113.87000274658205,113.87000274658205,1588700.0,0.005178131694301591,-3.606078120845867,-0.2869553679531559,79.71697215940077,63.22976930984054,-3.9806984863832042,-6.0864603701719915,-2.208207625935813,-1.9722225560917082,11.28690055578099,1.519996643066392,1.0783429744139283,5.3919994354248075,-1.4683035385032497,12.252302409352865,1.961847948460786,8.822150922388829,-4.958929045116292,67.23334858425821,9.368578986354478,3.430151486964028,10,-2.664997100830078,-4.494998931884766,0.7200031280517578,1.4550018310546875,0.23999786376953125,2,0.16004542064457028,-1.300000317891264,113.94000244140624,-1.491469638579305,115.61000061035156,-2.180007934570284,113.63999938964844,0.16004542064457028
9203,2021-10-21,117.5999984741211,117.66999816894531,114.41000366210938,114.41000366210938,1756100.0,0.02680520149782084,-1.0438870273773735,4.833354526223416,85.09423020028561,66.93478388603562,-6.1256315972159285,-8.7024254599813,-5.401861935882266,-5.050300634256473,11.212215577658021,3.2599945068359375,1.7681815934162017,7.890499114990234,0.21528955907768932,15.56570867090278,4.052894337033962,11.728103892946507,-6.896299653268784,98.5830006409316,34.754098701904645,3.837604777956269,10,-5.134998321533203,-7.055000305175781,-2.684995651245117,-1.6149978637695312,-6.650001525878892,3,0.15314627865572406,-3.606078120845867,114.52999877929688,-1.300000317891264,113.94000244140624,-1.491469638579305,115.61000061035156,0.15314627865572406
9204,2021-10-22,118.38999938964844,118.56999969482422,116.9000015258789,117.5500030517578,1736100.0,0.006717694947089514,1.783337359968465,0.26332216426424504,85.59602530499669,70.27535997538892,-5.776728264284557,-8.87225448192325,-6.311143721804967,-5.8989547440476855,10.742106863493811,1.6699981689453125,2.656693110626321,7.99799995422363,-0.22463897150301193,16.220638879950272,3.886680491360309,12.109319417086951,-6.432366686139389,96.91780106080004,26.977148815006146,4.111319462863324,10,-5.060001373291016,-7.395000457763672,-3.869997024536133,-2.404998779296875,-11.529998779296875,4,0.14984378397348963,-1.0438870273773735,117.5999984741211,-3.606078120845867,114.52999877929688,-1.300000317891264,113.94000244140624,0.14984378397348963
9205,2021-10-25,120.4800033569336,121.58000183105469,118.19000244140624,118.68000030517578,2226000.0,0.01765355163493565,-1.4388495526647858,2.1428701180744416,86.49767013390304,73.56729969542818,-6.7590114938850405,-10.699618116117023,-8.358366936347053,-7.991505733744688,12.025005834962851,3.3899993896484517,3.435340373460747,9.573003768920898,0.19694935091713717,18.94905818692466,4.884976559919025,14.261030977922772,-7.199897255161517,85.73283262333445,11.865552298622447,4.688027209001878,10,-5.6450042724609375,-7.980003356933594,-6.30000114440918,-4.495002746582031,-18.230003356933594,0,0.14541829477844326,1.783337359968465,118.38999938964844,-1.0438870273773735,117.5999984741211,-3.606078120845867,114.52999877929688,0.14541829477844326
9206,2021-10-26,121.2300033569336,123.72000122070312,121.12999725341795,121.33000183105469,2605700.0,0.006225099428143643,-16.266078376521104,-0.05555461365659306,89.68175078193472,76.64038433825576,-6.304943096515487,-11.085472181647503,-9.106925045996121,-8.746583279442632,13.784447132527045,3.2399978637695312,4.18128815406908,9.731003570556638,-0.679802714499175,20.14180985561245,4.525600428028724,14.936406713084551,-6.289918109304992,74.72082995432429,-2.6905085318024646,5.20540314252791,10,-4.280002593994141,-7.660003662109375,-8.922500610351562,-6.1100006103515625,-17.31000518798828,1,-0.001814742346045839,-1.4388495526647858,120.4800033569336,1.783337359968465,118.38999938964844,-1.0438870273773735,117.5999984741211,-0.001814742346045839
9207,2021-10-27,118.75,122.25,118.66000366210938,121.23999786376952,2172700.0,-0.020457009719217822,-1.6891453619117558,24.90035858701443,77.70606752809879,77.47622711997168,-2.878173968727154,-8.296819596967822,-6.5056510897963165,-6.3038536598169514,15.282611366597557,3.589996337890625,4.737270622037002,6.785000228881842,-4.06111322663979,17.631113684403473,1.3619435011210328,12.20805695664265,-2.053931557756499,46.61651424263284,-30.206506849528488,5.423056727760814,10,-0.5249977111816406,-5.180000305175781,-6.442497253417969,-3.6299972534179688,-12.879997253417955,2,-0.01734734786184222,-16.266078376521104,121.2300033569336,-1.4388495526647858,120.4800033569336,1.783337359968465,118.38999938964844,-0.01734734786184222
9208,2021-10-28,121.12000274658205,121.43000030517578,119.18000030517578,119.66999816894531,1646100.0,0.019957917865954133,1.1739133639737727,-0.5823316552736411,81.28100838751392,79.68393938752652,-4.382825419067004,-9.964009750187941,-8.703388563174258,-8.71561035412121,16.12159477049054,2.6800003051757812,5.358613006389646,8.384502792358418,-2.7755479189509202,19.544553503667757,2.804477436703749,13.964528148013088,-3.019147748646617,61.87685351226262,-18.284056193102977,5.58002535565467,10,-2.895000457763686,-7.550003051757827,-8.812500000000014,-6.000000000000014,-16.45999908447267,3,-0.05242739398546481,-1.6891453619117558,118.75,-16.266078376521104,121.2300033569336,-1.4388495526647858,120.4800033569336,-0.05242739398546481
9209,2021-10-29,122.23999786376952,123.45999908447266,120.51000213623048,120.6500015258789,2283700.0,0.009246987217551794,-2.1550851883282527,1.096545736760391,80.84025473578907,80.99585236228295,-4.642868170603805,-10.277554866616285,-9.623591454167652,-9.81969665241239,16.68045356724602,2.9499969482421733,5.842988112419718,8.657997894287092,-2.6971597615154934,20.013155550089678,2.9804190663857923,14.335576722188392,-3.579994201660142,73.23682308078587,-7.474672265483136,5.677578827901294,10,-3.444995880126939,-8.669998168945298,-10.147495269775376,-7.119995117187486,-15.559997558593736,4,-0.09235930229735012,1.1739133639737727,121.12000274658205,-1.6891453619117558,118.75,-16.266078376521104,121.2300033569336,-0.09235930229735012
9210,2021-11-01,123.91000366210938,124.20999908447266,122.6999969482422,123.0,1901300.0,0.013661696887470542,1.000010105195062,0.5723306654382885,81.86981103838724,83.14264336336775,-5.60067470002069,-11.064085537457316,-11.162802806272083,-11.424801654494843,17.343216446361815,1.9700012207031392,6.0853777964433675,9.407003402709961,-2.170519804000719,20.98452660942064,3.618241799354621,15.195765006065301,-4.730003356933594,94.59467261622464,12.84238222027571,5.788761603355336,11,-4.870002746582031,-10.09500503540039,-12.442502975463867,-9.35000228881836,-16.980003356933594,0,-0.13759989143613882,-2.1550851883282527,122.23999786376952,1.1739133639737727,121.12000274658205,-1.6891453619117558,118.75,-0.13759989143613882
9211,2021-11-02,123.83000183105469,124.61000061035156,122.9800033569336,123.83000183105469,1794300.0,-0.0006456446508777969,1.0897433389412732,0.0,80.33472135520114,83.21128216290113,-4.436822485762008,-10.128236011394748,-10.935087842789585,-11.310202538939137,18.344272246664357,1.6299972534179688,6.588268591777222,8.454001617431643,-3.174368304823318,20.082371539686605,2.6398166563041627,14.268186578559124,-3.6440017700195284,86.8907700948097,5.453281356877156,5.814184961127481,11,-4.319999694824219,-9.81500244140625,-12.720001220703125,-9.270000457763672,-19.450004577636733,1,-0.17427119043813788,1.000010105195062,123.91000366210938,-2.1550851883282527,122.23999786376952,1.1739133639737727,121.12000274658205,-0.17427119043813788
9212,2021-11-03,125.0999984741211,126.08999633789062,123.6999969482422,124.0999984741211,2224900.0,0.010255968862853626,-1.6555503751112879,100.0,79.76075096599439,82.61867335909099,-4.5257148336723105,-10.409527869131523,-12.340347973600771,-12.531159517288671,19.294129679687572,2.3899993896484233,6.858927979843742,8.757498168945318,-2.7214397749129944,20.23643611280363,3.018029197016162,14.496967140874474,-4.029198303222657,85.67296046072295,5.4252127799518775,5.739468971929157,11,-3.604999542236328,-10.345001220703125,-13.817497253417969,-10.539997100830078,-21.279998779296875,2,-0.1693045608594248,1.0897433389412732,123.83000183105469,1.000010105195062,123.91000366210938,-2.1550851883282527,122.23999786376952,-0.1693045608594248
9213,2021-11-04,128.61000061035156,128.80999755859378,125.43000030517578,126.0,2952500.0,0.028057571375243118,1.2458494497193866,2.6100006103515625,81.94621457770677,82.21313883383657,-7.051218297832875,-12.92678376690752,-15.96051112381798,-15.958918986335036,21.25346174291223,3.7099990844726847,7.512181025332282,11.216500091552732,-0.7279484015819264,23.16094858468739,5.24427584498541,17.188724338120053,-6.535361206054688,97.59039688499888,17.30780632654711,5.972224246567327,11,-5.1100006103515625,-12.495002746582017,-17.327499389648438,-14.049999237060547,-28.370002746582045,3,-0.1768136051306357,-1.6555503751112879,125.0999984741211,1.0897433389412732,123.83000183105469,1.000010105195062,123.91000366210938,-0.1768136051306357
9214,2021-11-05,129.07000732421878,130.55000305175778,128.35000610351562,129.94999694824222,2217400.0,0.0035767569526796716,1.1153798188021278,-0.33716069664248255,80.7025512512617,81.5692367357653,-6.522900408335417,-12.29884211043533,-16.40510061637761,-16.279523543164515,23.765866987789803,2.199996948242159,7.949563123971885,10.585506439209013,-1.4436367598821676,22.61464963830018,4.570934839663423,16.600078038754603,-5.648296289062529,81.14656590042398,2.093007458246433,6.014571599545586,11,-4.465003967285199,-12.08500671386723,-17.787506103515653,-14.510005950927763,-27.700004577636733,4,-0.18912219940293673,1.2458494497193866,128.61000061035156,-1.6555503751112879,125.0999984741211,1.0897433389412732,123.83000183105469,-0.18912219940293673
9215,2021-11-08,130.08999633789062,130.38999938964844,128.32000732421878,129.0,2595000.0,0.007902602896036726,1.4496912131170887,-1.2386468068873437,87.96424694985693,81.37840297664555,-6.745742529722776,-12.277849958860841,-17.378481922192293,-17.146377091359412,26.409169164808365,2.069992065429659,8.033674463475478,10.54499549865723,-1.6574562880647932,22.747447285379266,4.443769605296211,16.646221392018248,-5.242626899414063,93.92329283471864,12.956409167211362,6.101225893361018,11,-5.4849929809570455,-12.42999649047853,-19.967496871948242,-15.924995422363281,-27.599998474121108,0,-0.179952315256514,1.1153798188021278,129.07000732421878,1.2458494497193866,128.61000061035156,-1.6555503751112879,125.0999984741211,-0.179952315256514
9216,2021-11-09,132.94000244140622,133.27000427246094,129.6199951171875,129.66999816894528,2025500.0,0.021907957442885095,-1.166170870744455,3.000013998936081,89.12025643569685,82.6466461886009,-8.671950558917331,-13.98457048103495,-20.175204231697165,-19.795261809484458,29.316911572426235,3.6500091552734375,8.145917516850858,12.214001464843719,-0.3872046901757642,24.815207619863216,5.91339838733397,18.514604542353467,-6.952106280273412,96.55170764373834,13.27559308213084,6.300603077509747,11,-6.715000152587862,-13.92000198364255,-23.42000198364255,-18.775001525878878,-32.7200012207031,1,-0.19565218638907755,1.4496912131170887,130.08999633789062,1.1153798188021278,129.07000732421878,1.2458494497193866,128.61000061035156,-0.19565218638907755
9217,2021-11-10,131.25,133.41999816894528,131.16000366210938,132.33999633789062,1924500.0,-0.012712520011808337,-2.5590772557971437,-0.33333177790324914,80.81262117897658,82.59460316543007,-5.612577923045933,-11.2596653219248,-18.3911397191346,-17.928688995298273,32.16506804828789,2.259994506835909,8.03440558839651,9.500498962402347,-3.0242969233571557,22.025294848161835,3.2381010195225883,15.76289690528209,-3.805682216601568,72.84106696967842,-8.147751570061601,6.262397942879745,11,-4.284999847412109,-12.155002593994155,-21.729999542236328,-17.084999084472656,-31.220001220703125,2,-0.20472383045014897,-1.166170870744455,132.94000244140622,1.4496912131170887,130.08999633789062,1.1153798188021278,129.07000732421878,-0.20472383045014897
9218,2021-11-11,132.89999389648438,133.55000305175778,131.32000732421878,131.3699951171875,1843300.0,0.01257138206845232,-1.73623410907868,-1.403673320827617,81.5297443474202,82.67121312227798,-6.052319028396809,-11.927091146482312,-19.934663245559676,-19.428407788420344,34.6604793213948,2.300003051757784,7.859825200804565,10.138493347167966,-2.5634882647273685,22.840474959063286,3.787502541220306,16.489484153115626,-4.260540035976561,87.57151651480845,8.242448853063664,6.350990805947663,11,-4.774993896484375,-12.654991149902372,-23.447494506835938,-18.73499298095703,-37.12999725341797,3,-0.21881110261231862,-2.5590772557971437,131.25,-1.166170870744455,132.94000244140622,1.4496912131170887,130.08999633789062,-0.21881110261231862
9219,2021-11-12,135.6300048828125,136.74000549316406,133.05000305175778,133.35000610351562,2313400.0,0.020541844331870562,-1.562497350909137,1.490196469532263,82.02957880287957,82.68896509611045,-7.468618179380769,-13.623690590441242,-22.507522096510698,-21.994096254765566,36.99087963660272,3.8400115966796875,8.265821049617898,11.769004058837893,-1.4066130019006664,24.944621119576468,5.181195528468606,18.35681258920718,-6.008441184054703,86.81709202211614,7.9552733619464675,6.587808530369287,11,-5.770000457763672,-13.720001220703125,-26.612504959106445,-21.465003967285156,-38.150001525878906,4,-0.26093051496695574,-1.73623410907868,132.89999389648438,-2.5590772557971437,131.25,-1.166170870744455,132.94000244140622,-0.26093051496695574
9220,2021-11-15,132.36000061035156,136.77999877929688,131.80999755859378,136.74000549316406,2681700.0,-0.02410974087397766,1.228704368948634,-1.9210558016891757,71.26478467312143,81.68119435365715,-3.2116712468852313,-9.52271171450596,-19.042910167068555,-18.579191828442944,38.800089702760296,4.970001220703097,8.320655970590124,7.66149978637695,-5.434992884056868,20.757992456810754,1.113253451160034,14.209746121593852,-1.3147485527125014,38.26821357179086,-39.41889442083379,6.548246335216904,11,-2.1200027465820312,-10.34000015258789,-23.342500686645508,-18.19499969482422,-34.98999786376952,0,-0.23413416229121609,-1.562497350909137,135.6300048828125,-1.73623410907868,132.89999389648438,-2.5590772557971437,131.25,-0.23413416229121609
9221,2021-11-16,134.92999267578122,135.60000610351562,132.27999877929688,132.58999633789062,2232000.0,0.01941668218176673,-1.2432546678626293,-0.534245143669345,80.80728609812111,81.79747603500456,-4.516505179582481,-11.003725196605671,-21.30317920191547,-21.014533537493918,40.63877513399672,3.32000732421875,8.444708805544337,9.18199234008786,-3.6457754423511233,22.009760122526856,2.768108448868361,15.595876231307358,-3.119995117187443,67.08171333000232,-13.935164514519357,6.4138838912194975,11,-3.8249931335448935,-12.494995117187472,-26.6624946594238,-20.764991760253878,-36.849990844726534,1,-0.24042093361674366,1.228704368948634,132.36000061035156,-1.562497350909137,135.6300048828125,-1.73623410907868,132.89999389648438,-0.24042093361674366
9222,2021-11-17,132.86000061035156,135.25999450683594,132.25,134.33000183105472,1928500.0,-0.015341230102958403,-1.2379121003789169,-0.6282066330190477,72.61170700655296,80.76030852709859,-1.3745457911089431,-7.894858695062268,-18.924690367981782,-18.84898252678572,42.579714509099496,3.0099945068359375,8.370567271362432,6.195500183105466,-5.853153512919164,18.244153879130096,0.17117333509315813,12.219827031117774,3.9199981689453125,28.20504938154261,-52.95129816216482,6.024326848012315,11,-0.30999755859375,-10.425003051757812,-24.85500144958496,-18.69499969482422,-33.779998779296875,2,-0.24567213036054547,-1.2432546678626293,134.92999267578122,1.228704368948634,132.36000061035156,-1.562497350909137,135.6300048828125,-0.24567213036054547
9223,2021-11-18,135.61000061035156,136.1199951171875,133.78999328613278,134.49000549316406,2357600.0,0.020698479507501588,1.1775879525976052,-0.7619008075733208,74.22979489679591,80.04111337660238,-3.382924519729329,-9.725020374380136,-21.37301096286319,-21.48869772345313,44.095603478070416,3.2599945068359375,8.517260671244642,8.045000076293945,-3.8421582710668645,19.932158423654755,2.1014209026135404,13.98857924997435,1.079398193359367,76.45879513929384,-5.463885998619617,5.943579173680408,11,-3.05999755859375,-12.130001068115234,-27.635000228881836,-21.44499969482422,-36.090003967285156,3,-0.26237004403006214,-1.2379121003789169,132.86000061035156,-1.2432546678626293,134.92999267578122,1.228704368948634,132.36000061035156,-0.26237004403006214
9224,2021-11-19,136.1300048828125,137.57000732421878,135.0,136.17999267578122,1952800.0,0.003834556965714331,-1.225116918117709,-0.04463215258853048,73.10892604451143,78.39052216489732,-3.1247522904626237,-9.325992559458527,-21.545545891855056,-21.894433465596407,45.55789100352071,2.5700073242187784,8.681752515495972,7.678004074096691,-3.971615736566662,19.327623884760044,1.8531941687650146,13.502813979428367,-3.8800048828125,74.99999999999952,-5.100005665093931,5.8248099053316755,11,-2.535003662109375,-10.979999542236314,-27.392505645751953,-21.965003967285156,-35.27000427246094,4,-0.29648135452937063,1.1775879525976052,135.61000061035156,-1.2379121003789169,132.86000061035156,-1.2432546678626293,134.92999267578122,-0.29648135452937063
9225,2021-11-22,138.0,141.97000122070312,137.22000122070312,137.22000122070312,5417600.0,0.013736832807706767,-11.179506240463242,-15.603785103793976,75.09741465373689,76.83242863356844,-4.195967351571596,-10.346610840224216,-23.062389436326256,-23.660320372375892,46.65439982843627,5.839996337890625,8.51915676800995,8.671999359130865,-3.087913183496312,20.431911901758042,2.7920430878172624,14.551955630444454,-5.643599853515639,59.156371171567166,-19.254972353481072,5.879956271313592,11,-1.43499755859375,-10.64999771118164,-28.607500076293945,-23.834999084472656,-36.4499969482422,0,-0.2936231640801914,-1.225116918117709,136.1300048828125,1.1775879525976052,135.61000061035156,-1.2379121003789169,132.86000061035156,-0.2936231640801914
9226,2021-11-23,121.01000213623048,121.44000244140624,115.0,116.0,15941000.0,-0.12311592654905446,1.1942076416083907,6.423089713995089,45.346989053597426,72.89180284185966,12.207549404670303,6.984140519498666,-5.8481319397319,-6.6524570132483944,45.83757214004772,23.0,8.011753504991617,-8.30699844360349,-20.099172015706117,3.4851751284991366,-14.203085229654803,-2.4109116575521767,20.959999084472642,22.284026192839,-52.9281542202391,5.896086786051311,11,7.4749984741210795,6.909999847412095,-10.772504806518569,-6.845001220703139,-19.41000366210939,1,-0.19535574723017546,-11.179506240463242,138.0,-1.225116918117709,136.1300048828125,1.1775879525976052,135.61000061035156,-0.19535574723017546
9227,2021-11-24,116.69000244140624,121.87000274658205,115.9000015258789,120.22000122070312,5990000.0,-0.0356995258124273,-1.336595110618748,-0.7045902742773787,36.684540178925985,67.90900237869363,15.919076878357359,11.744019371018638,-1.3204334599691094,-2.2580986023864114,45.96833225311669,5.970001220703139,7.118680108187306,-12.523998260498061,-24.733402311827163,-0.3145942091689591,-18.628700286162612,-6.41929623483351,25.27999877929689,6.266230496530087,-63.38410300779202,6.1047020256645474,11,11.794998168945327,11.229999542236342,-5.775001525878892,-2.525001525878892,-14.56999969482419,2,-0.15948239113026175,1.1942076416083907,121.01000213623048,-11.179506240463242,138.0,-1.225116918117709,136.1300048828125,-0.15948239113026175
9228,2021-11-26,114.7699966430664,116.22000122070312,113.87999725341795,114.5999984741211,2346000.0,-0.016453901432592066,-1.9068361244585639,-0.048158138167734156,34.530492574709655,62.631326131119195,16.759310347256275,13.875300528669015,0.779893760563624,-0.26137015598301616,46.220469518279586,2.8100051879882812,5.747160667684838,-14.12650375366212,-27.497176067555017,-0.7558314397692243,-20.81183991060857,-7.4411675967156725,26.66060455322267,3.1683847061217345,-62.34152332964174,6.685336156946445,11,13.15500259399414,13.15500259399414,-3.819995880126953,-0.6049957275390625,-9.629997253417969,4,-0.13670815780196854,-1.336595110618748,116.69000244140624,1.1942076416083907,121.01000213623048,-11.179506240463242,138.0,-0.13670815780196854
9229,2021-11-29,110.9499969482422,116.0,110.3000030517578,115.8000030517578,4595700.0,-0.03328395753730273,1.171427408854172,-28.529754959159693,30.477358505248873,58.09938989024447,18.674066518257817,17.714337195482912,4.737609541961589,3.639305686506262,46.26366093959795,5.699996948242202,4.606512120970081,-17.38200340270994,-32.74138541548187,-2.02262138993801,-25.061694409095892,-9.702312396323975,29.378580090332022,2.0523963816384696,-57.39051386955334,7.679691006385965,11,15.185005187988267,15.185005187988267,0.5550022125243999,3.215003967285142,-7.949996948242202,0,-0.10301938368243357,-1.9068361244585639,114.7699966430664,-1.336595110618748,116.69000244140624,1.1942076416083907,121.01000213623048,-0.10301938368243357
9230,2021-11-30,106.86000061035156,111.6500015258789,106.2699966430664,110.01000213623048,5747900.0,-0.03686342001251797,-1.48498527864849,0.6494840333490708,24.05490978763683,51.79357030019066,20.971914563896462,21.567261390811524,9.015737273830823,7.74390283024664,46.35483320872456,5.3800048828125,3.0749837736359495,-20.6194995880127,-38.669331271489256,-2.5696679045361606,-29.64441542975098,-11.594583746274424,31.666861989013682,3.78207523362566,-48.86143488707603,9.024915841738272,11,17.259998321533203,17.259998321533203,5.302497863769531,7.305000305175781,-3.980003356933608,1,-0.05614823101001165,1.171427408854172,110.9499969482422,-1.9068361244585639,114.7699966430664,-1.336595110618748,116.69000244140624,-0.05614823101001165
9231,2021-12-01,102.25,108.41000366210938,102.2300033569336,108.13999938964844,4548300.0,-0.04314056320438564,-1.0843197093364347,1.8698401703170593,22.734106812685823,46.251614723094306,22.86305118948397,25.800450652932426,13.757087148102585,12.335618369802233,46.54284019893636,6.180000305175781,1.0219608370880167,-24.15050010681152,-45.41305444677022,-2.8879457668528232,-34.781777276790876,-13.519222936832165,33.69631332286133,0.10181590472424237,-47.921934350041646,10.63127716997935,12,19.85000228881836,19.85000228881836,11.417499542236328,11.915000915527344,0.25,2,-0.006845935924129076,-1.48498527864849,106.86000061035156,1.171427408854172,110.9499969482422,-1.9068361244585639,114.7699966430664,-0.006845935924129076
9232,2021-12-02,103.91999816894531,105.81999969482422,102.62999725341795,104.23999786376952,4235800.0,0.01633250042978296,-1.2000005261648514,0.05432932563398868,22.763160347797125,40.53309977320556,18.61362509657232,23.676235119098777,12.243453199831123,10.67889507567564,46.45982660961593,3.5699996948242188,-0.6773707915524199,-21.42150192260742,-44.9462216122802,2.1032177670653596,-33.1838617674438,-9.659142077771037,28.65468415732323,12.080021944737872,-29.663052720659287,11.76235984483639,12,18.180004119873047,18.180004119873047,11.340002059936523,10.245002746582031,-1.1699981689453125,3,-0.02232486273770462,-1.0843197093364347,102.25,-1.48498527864849,106.86000061035156,1.171427408854172,110.9499969482422,-0.02232486273770462
9233,2021-12-03,105.87000274658205,106.0500030517578,103.6500015258789,104.54000091552734,4048800.0,0.018764478560387987,1.8402343891076187,-4.156259685764242,21.61388066850506,34.811428064760406,13.411746244355257,21.012582891325465,10.49600600563788,8.753000622931083,45.88947719880028,2.400001525878892,-3.0238769398111174,-18.334497451782212,-43.34527328242463,6.676278378860204,-30.839885367103406,-5.829109536461004,23.670211682752992,26.434279426504414,-9.210370208680647,12.505387915321204,12,16.229999542236314,16.229999542236314,10.027498245239244,8.294998168945298,-1.7800064086914205,4,-0.03542079817430688,-1.2000005261648514,103.91999816894531,-1.0843197093364347,102.25,-1.48498527864849,106.86000061035156,-0.03542079817430688
9234,2021-12-06,104.66000366210938,108.98999786376952,103.8000030517578,107.23999786376952,4489400.0,-0.011429102229920662,-1.4139536451688866,-1.9398425937610828,22.498009327376863,28.96704969516485,10.82683149395882,21.39712229966507,11.944778709938348,9.946947235041904,44.784869218908206,5.189994812011719,-5.17925325616639,-18.32399635314941,-44.68118485693853,8.033192150639707,-31.502590605043963,-5.145402101254845,22.149189659985524,25.79618659785632,-9.123478920891607,13.17859425189456,12,7.3899993896484375,17.439998626708984,11.237497329711914,9.504997253417969,-1.9800033569335938,0,0.004586238398086806,1.8402343891076187,105.87000274658205,-1.2000005261648514,103.91999816894531,-1.0843197093364347,102.25,0.004586238398086806
9235,2021-12-07,106.68000030517578,108.25,106.31999969482422,106.61000061035156,3097500.0,0.01930055964442623,-4.938448536920314,-0.02713172563689338,21.64224243895606,26.333188960204698,4.35483700598148,18.480909584410398,10.016576849485574,7.9449950718514515,43.63453910534553,3.589996337890625,-7.821153167896881,-15.133499908447263,-42.23081152402946,11.963811707134951,-28.682155716238356,-1.5848441006561558,17.67127402040299,65.82841071456801,33.532162996604576,13.548655807791105,12,5.370002746582031,15.420001983642578,9.502500534057617,7.4850006103515625,-4.0800018310546875,1,-0.03449569080097992,-1.4139536451688866,104.66000366210938,1.8402343891076187,105.87000274658205,-1.2000005261648514,103.91999816894531,-0.03449569080097992
9236,2021-12-08,106.93000030517578,107.25,105.63999938964844,105.73999786376952,2525600.0,0.0023434570611626793,-1.3165486579944015,17.000108991825815,22.983953470071057,24.810901548109705,2.1205499577046965,17.056911153584352,9.88863725068964,7.748367052385106,42.046764117995934,1.6100006103515625,-10.689108786673756,-13.582999801635737,-40.92738791791595,13.761388314644478,-27.25519385977583,0.08919425650437063,15.20914692353847,67.61010438834117,33.35894636976272,13.672194058140104,12,2.295001983642578,15.170001983642578,9.497499465942383,7.2350006103515625,-6.8899993896484375,2,-0.03787527391937917,-4.938448536920314,106.68000030517578,-1.4139536451688866,104.66000366210938,1.8402343891076187,105.87000274658205,-0.03787527391937917
9237,2021-12-09,104.37999725341795,107.3000030517578,103.83000183105469,106.80999755859376,2934200.0,-0.02384740526026541,1.03518459270132,-2.042012873775452,17.325797490425757,22.89926876096705,3.0628351154938827,18.435883852768868,12.532296520096892,10.303445801294401,40.44612396389113,3.470001220703111,-14.186796295205667,-14.789502716064462,-42.549904953733474,12.970899521604537,-28.669703834898954,-0.9093015972299554,15.76823558811823,13.670341351346488,-14.612209976486474,13.880201118834501,12,4.735004425048842,17.720005035400405,12.382503509521499,9.78500366210939,-5.739997863769517,3,-0.01801108740071744,-1.3165486579944015,106.93000030517578,-4.938448536920314,106.68000030517578,-1.4139536451688866,104.66000366210938,-0.01801108740071744
9238,2021-12-10,103.81999969482422,104.66999816894531,102.1500015258789,104.3499984741211,3169500.0,-0.00536498920606554,3.3076933109015743,0.21810646614652576,16.22411759892414,21.31557532693097,2.1302482927237634,17.608367722230014,13.301299169947356,10.862599841989237,38.82441502279784,2.5199966430664062,-15.538290359425474,-13.895500564575201,-41.6740916051607,13.883090476010295,-27.784796084867935,-0.006205044282452832,14.536410198251701,24.415190980355465,1.9577263854740643,13.889295520292746,12,3.0800018310546875,18.240001678466797,14.304998397827148,10.93499755859375,-4.470001220703125,4,-0.010306296455109387,1.03518459270132,104.37999725341795,-1.3165486579944015,106.93000030517578,-4.938448536920314,106.68000030517578,-0.010306296455109387
9239,2021-12-13,100.23999786376952,103.41000366210938,98.6999969482422,103.0,4043500.0,-0.0344827763588712,1.6312817135830489,5.207563194564431,11.889380865558977,19.963849891144537,4.505022461846906,19.395515149343524,17.06591060805124,14.433705701470572,36.86144757817375,5.120002746582017,-16.297575609190005,-15.706002044677746,-43.18682463708298,11.774820547727487,-29.44641334088037,-1.9655907484751225,16.17164302524276,16.12565888388757,-1.6198435235109372,13.740411296202616,12,3.6049995422363423,20.09500122070314,19.56750106811525,15.875000000000028,-5.339996337890611,0,0.03840780682530953,3.3076933109015743,103.81999969482422,1.03518459270132,104.37999725341795,-1.3165486579944015,106.93000030517578,0.03840780682530953
9240,2021-12-14,101.37000274658205,102.9499969482422,98.97000122070312,99.23999786376952,3924400.0,0.011272993883621796,-1.9812722524159871,-0.7717403022454239,20.843238178858584,19.753753376274847,2.809850598440349,16.679967524450277,16.13164950230076,13.248593938999392,35.39197215639441,3.9799957275390767,-16.840600444844966,-13.02649726867675,-40.10222119845797,14.049226661104456,-26.56435923356736,0.5113646962138603,12.562007990722421,31.046557016376674,13.30197932016091,13.537861964890604,12,2.474994659423814,18.96499633789061,19.42499923706052,15.614997863769503,-4.920005798339844,1,0.012922931075267208,1.6312817135830489,100.23999786376952,3.3076933109015743,103.81999969482422,1.03518459270132,104.37999725341795,0.012922931075267208
9241,2021-12-15,102.48999786376952,102.62000274658205,100.3499984741211,100.79000091552734,3238000.0,0.011048585250484688,1.31632295583528,0.7981188033698033,26.70603180165581,20.191850204481366,1.9304910883871997,13.707847590289035,15.196078887960311,12.054696073947866,33.843084456864,2.2700042724609517,-16.84144885461501,-10.284502410888692,-36.035223338974404,15.466218517197035,-23.159862874931548,2.5908580531541645,9.309530943066235,44.06974681073773,23.84574769354269,12.875360464042862,12,1.3549995422363423,17.84500122070314,18.64250373840332,14.495002746582031,-1.1100006103515625,2,0.0010732814191076745,-1.9812722524159871,101.37000274658205,1.6312817135830489,100.23999786376952,3.3076933109015743,103.81999969482422,0.0010732814191076745
9242,2021-12-16,100.22000122070312,103.12999725341795,100.06999969482422,102.29000091552734,3600500.0,-0.02214847000078668,-1.5822734281694828,-1.217649065173108,26.40285734860798,20.723958724492803,4.0459205309240645,14.13169835593122,17.647267857713132,14.244344353508666,32.172725339681946,3.059997558593736,-16.185929345560865,-10.922499084472662,-35.420159033964836,13.575160865019512,-23.17132905921875,1.3263308902734252,9.745593125929531,25.460702875399182,2.9520812266925986,12.24882997474609,12,3.6249961853027344,20.11499786376953,22.40250015258789,18.125,-2.19000244140625,3,-0.0017960517160580114,1.31632295583528,102.48999786376952,-1.9812722524159871,101.37000274658205,1.6312817135830489,100.23999786376952,-0.0017960517160580114
9243,2021-12-17,100.02999877929688,101.23999786376952,99.18000030517578,100.30999755859376,5108400.0,-0.0018958535131907706,-1.080810104730991,0.13526513071330007,29.92647170195542,21.54934343277931,3.7106110199661515,12.14199066853324,17.96131756753904,14.372835206093015,30.325208083595868,2.059997558593736,-14.984514419483475,-9.333501434326166,-31.396450474782938,12.729447606130606,-20.364975954554552,1.6979730859022197,8.358411931561122,28.237790556410246,3.011817980706468,11.03147452022839,12,3.4449996948242188,20.30500030517578,23.0,18.389999389648423,-3.1100006103515625,4,-0.013895825318515631,-1.5822734281694828,100.22000122070312,1.31632295583528,102.48999786376952,-1.9812722524159871,101.37000274658205,-0.013895825318515631
9244,2021-12-20,95.7699966430664,98.6999969482422,94.54000091552734,98.01000213623048,4640200.0,-0.042587245708455956,1.2983434496712087,8.000054495912451,29.74058667445682,22.449159458946063,7.349866716242218,13.937892172352349,22.309383736243262,18.526768919542604,28.381399552816365,5.489997863769531,-13.976630708715206,-11.575503158569333,-30.488412843587682,7.337406526449016,-21.031958001078507,-2.1190483160601588,11.262036141025376,14.31893191983717,-13.056939911893952,9.456454842509174,12,5.150005340576172,22.485004425048828,28.415004730224595,22.715003967285142,0.3300018310546875,0,0.037381246283189506,-1.080810104730991,100.02999877929688,-1.5822734281694828,100.22000122070312,1.31632295583528,102.48999786376952,0.037381246283189506
9245,2021-12-21,97.4800033569336,98.3499984741211,96.48999786376952,96.48999786376952,2887900.0,0.01785534900079777,-2.75755614124312,-0.44196565418492056,40.25338185963229,24.367984835563977,4.690898307191873,9.524929446535936,20.656579448998542,16.750057873470396,25.788442981152482,2.5800018310546875,-13.011841721005652,-7.839496612548828,-20.609546745336687,4.93055352023903,-14.224521678942764,-1.4544715461548918,7.553304328187878,34.22588701741178,3.2595787854539537,6.385025066393932,12,3.4399986267089844,20.77499771118164,28.405000686645508,22.599998474121094,0.15999603271484375,1,-0.026466985455547598,1.2983434496712087,95.7699966430664,-1.080810104730991,100.02999877929688,-1.5822734281694828,100.22000122070312,-0.026466985455547598
9246,2021-12-22,97.37000274658205,99.01000213623048,96.6999969482422,97.88999938964844,2331300.0,-0.0011284428248198308,-1.4838655427716287,-0.5252462200027525,35.70494937994137,26.410112823287932,3.690274581657434,8.19313990810386,20.809498895401234,16.78980191680337,27.51587905166347,2.3100051879882812,-12.077527581128464,-6.767497253417957,-17.660880335929363,4.125885829093448,-12.21418879467366,-1.3208057121622545,5.984375855404366,32.945320576814666,-0.39304017307216554,5.4466915412557055,12,2.2349967956542827,20.88499832153319,28.759996414184556,22.72999572753905,1.9099960327148295,2,-0.009448554712833679,-2.75755614124312,97.4800033569336,1.2983434496712087,95.7699966430664,-1.080810104730991,100.02999877929688,-0.009448554712833679
9247,2021-12-23,98.08000183105469,98.5500030517578,96.11000061035156,97.72000122070312,2488200.0,0.007291764038669157,2.7538410976912933,-0.6923133353874332,32.025844875121905,28.165860298421016,2.22681485360647,6.342630487630373,20.104486456508994,15.978472517093365,29.449463787157015,2.440002441406236,-11.242107739576184,-5.126998138427737,-14.591323249135158,4.3373269722796834,-9.859160693781448,-0.3948355830740269,3.8640763410982686,52.83585862611634,17.854832438699525,4.732162555353711,12,0.8950004577636719,20.174999237060547,28.68999671936035,22.019996643066406,2.369995117187514,3,0.033645955962027685,-1.4838655427716287,97.37000274658205,-2.75755614124312,97.4800033569336,1.2983434496712087,95.7699966430664,0.033645955962027685
9248,2021-12-27,99.08000183105469,99.4800033569336,97.2699966430664,98.87999725341795,2510100.0,0.01019575837409259,3.4199797059653783,0.5555673292926263,36.999067834752886,30.95582551722034,0.5405860233657478,4.32884849483807,19.06058855421007,14.903963170899644,31.04895541610442,2.2100067138671875,-10.557906933904675,-3.3424983978271428,-11.243122107473397,4.558125311819111,-7.29281025265027,0.6078134569959843,1.679423980038166,91.9028071215884,53.45657404724163,3.9503118548231284,12,-0.24500274658203125,19.174999237060547,28.412498474121094,21.019996643066406,-0.02999877929688921,0,-0.010597527577242194,2.7538410976912933,98.08000183105469,-1.4838655427716287,97.37000274658205,-2.75755614124312,97.4800033569336,-0.010597527577242194
9249,2021-12-28,99.5199966430664,100.62999725341795,98.87999725341795,99.0,2147400.0,0.004440803430362905,-3.605250213321115,2.5999237078006927,31.991946922760434,32.194570933209434,-0.013724833769487077,3.1501510834344515,18.549310513464462,14.357730017689889,32.058349574655296,1.75,-9.343633271300362,-2.3310035705566463,-9.223690659057269,4.561683517943976,-5.7773471148069575,1.1153399736936649,-4.9799957275390625,75.44244613424056,38.78851870006754,3.4463435442503108,12,-0.68499755859375,18.735004425048828,28.495004653930664,20.580001831054688,-2.4199981689453125,1,-0.026125387478117768,3.4199797059653783,99.08000183105469,2.7538410976912933,98.08000183105469,-1.4838655427716287,97.37000274658205,-0.026125387478117768
9250,2021-12-29,100.86000061035156,101.62999725341795,99.47000122070312,99.47000122070312,2599900.0,0.013464670543460233,-2.107909325429476,2.673093005854131,35.5269500880636,33.17467296503252,-1.6021653185288187,1.4098799206532533,17.08861583094445,12.926663905434296,32.4614767597055,2.1599960327148295,-7.963927210943609,-0.6909996032714787,-7.175968262274225,5.793969055731267,-3.933483932772859,2.5514847262299014,-6.198199768066402,86.05077696861326,51.11030930747515,3.242484329501375,12,-2.0250015258789062,17.395000457763672,28.512502670288086,19.635002136230483,-4.029998779296875,2,-0.04719415137245142,-3.605250213321115,99.5199966430664,3.4199797059653783,99.08000183105469,2.7538410976912933,98.08000183105469,-0.04719415137245142
9251,2021-12-30,101.5500030517578,102.7699966430664,100.87000274658205,100.87999725341795,2258400.0,0.006841190137127695,-4.507270093654699,0.48201877161205336,42.59551810193838,34.97385749318035,-2.72621941568606,0.7006703300061758,16.337289451063967,12.18541153768183,32.26982428627985,1.9099960327148438,-5.905979390050788,0.034002685546866473,-6.442632054985353,6.510637426079086,-3.204314684719236,3.272320055812969,-6.6094743530273234,81.68176699631911,42.23107947958745,3.238317370266109,12,-2.8950042724609233,6.654998779296889,30.407499313354506,21.14499664306642,-3.970001220703111,3,-0.038503235298934624,-2.107909325429476,100.86000061035156,-3.605250213321115,99.5199966430664,3.4199797059653783,99.08000183105469,-0.038503235298934624
9252,2021-12-31,101.5999984741211,102.2699966430664,100.7699966430664,101.37000274658205,2037800.0,0.0004923231990234811,-1.0978904574410193,0.34327423450504035,44.0322567413472,36.54116694200165,-2.860710502849159,0.49324349280436763,16.20626641924558,12.044338149927398,32.0748509579413,1.5,-4.996962949396774,0.19999809265137003,-6.177693598963742,6.577689784266482,-2.988847753156193,3.3888439384589333,-6.18970169873046,78.72730601917614,35.83081779534623,3.188845845807559,12,-2.9449996948242188,6.605003356933594,26.602502822875977,21.095001220703125,-2.1399993896484375,4,-0.02283464300853466,-4.507270093654699,101.5500030517578,-2.107909325429476,100.86000061035156,-3.605250213321115,99.5199966430664,-0.02283464300853466
9253,2022-01-03,102.12000274658205,103.58000183105469,101.4499969482422,102.43000030517578,2828800.0,0.005118152364868456,-1.5818097748185411,-1.3478405095203558,56.04891843327485,39.46431491520365,-3.4118642226234357,-0.3395130872711434,15.51063601069275,11.386814923324067,31.770121179256485,2.130004882812486,-4.479102723596611,0.9075023651123217,-5.128187557511808,6.943192287736451,-2.110342596199743,3.9253473264243866,-6.268123979130863,68.93621994711413,21.71761319310273,3.0178449613120653,1,-2.2750015258789205,3.259998321533189,26.082498550415025,20.574996948242173,0.09999847412107954,0,-0.016353366171406036,-1.0978904574410193,101.5999984741211,-4.507270093654699,101.5500030517578,-2.107909325429476,100.86000061035156,-0.016353366171406036
9254,2022-01-04,105.13999938964844,106.3499984741211,102.77999877929688,103.02999877929688,4085500.0,0.02957301764435627,-1.7356313103262808,-6.806507186454338,60.81467750160315,41.74890331986708,-5.546190960192405,-3.5012149817482907,12.32101683872591,8.244346644145708,31.833682417118048,4.229995727539048,-3.674659687273092,3.903499221801752,-2.1934167508608766,10.00041519446438,0.8550412354704378,6.9519572081330665,-8.669870777108969,82.41279698372654,31.77920292631657,3.0484579863313175,1,-3.9099998474121094,0.13000106811523438,22.78499984741211,17.55500030517578,-4.6699981689453125,1,-0.05792273514593749,-1.5818097748185411,102.12000274658205,-1.0978904574410193,101.5999984741211,-4.507270093654699,101.5500030517578,-0.05792273514593749
9255,2022-01-05,103.0,106.3499984741211,102.91000366210938,105.3000030517578,2818200.0,-0.020353808275360596,-1.7741941438143347,-1.0900485243815063,51.38211926746256,43.490811085147214,-2.8394326248922255,-1.7402724736881225,14.195652087504541,10.317644121969138,31.900678583254333,3.4399948120117188,-3.099222896217327,1.9474998474121037,-3.6602005649384637,7.555200259762671,-0.85635035876318,4.751350053587387,-5.541884401302369,39.964204752099455,-11.024632256066106,2.8038502061752855,1,-1.7700004577636719,0.095001220703125,23.13500213623047,19.69499969482422,-2.4300003051757812,2,-0.05728156821241659,-1.7356313103262808,105.13999938964844,-1.5818097748185411,102.12000274658205,-1.0978904574410193,101.5999984741211,-0.05728156821241659
9256,2022-01-06,102.87999725341795,103.44000244140624,100.0199966430664,103.02999877929688,3565500.0,-0.0011650752095344608,6.051494010586849,0.06521796819542497,58.15949168607165,46.39454961969719,-2.0737156181751715,-2.044041981409876,14.019246576258325,10.344341851407975,32.1093672156825,3.4200057983398295,-2.1471652404415664,2.0299972534179602,-2.9403263613479567,7.000320868183877,-0.4551645539649911,4.515159060800912,-4.53269336717797,45.18167113823762,-8.66302278878915,2.485161807382957,1,-1.0699996948242045,-1.114997863769517,21.24000167846681,19.815002441406264,-2.239997863769517,3,-0.058806333435844516,-1.7741941438143347,103.0,-1.7356313103262808,105.13999938964844,-1.5818097748185411,102.12000274658205,-0.058806333435844516
9257,2022-01-07,102.5,104.83000183105469,101.91999816894531,103.0199966430664,3137100.0,-0.0036935970408507046,-2.4642894446437573,3.4666090229384845,57.489388714051884,48.671251939619296,-1.118420532097474,-1.910039680557233,14.172258826933401,10.701485736585425,31.913087203292566,2.910003662109375,-1.664963072643701,1.7439998626709041,-3.0117048529609036,6.499704578302712,-0.6338524951449926,4.121852220486801,-3.3524266549719073,39.178556706995174,-17.16559135604637,2.3778523578159017,1,0.11499786376953125,-0.7350006103515625,19.60000228881836,19.60000228881836,-0.3099975585937642,4,-0.04799998213605183,6.051494010586849,102.87999725341795,-1.7741941438143347,103.0,-1.7356313103262808,105.13999938964844,-0.04799998213605183
9258,2022-01-10,102.75,102.95999908447266,98.22000122070312,101.73999786376952,5354100.0,0.0024390243902439046,5.629366226865066,-1.9423243393928997,77.9647495168969,53.77934111674557,-0.8862869351941498,-2.365596897036582,13.617094945438225,10.440232765274288,31.745513794751673,4.739997863769531,-1.0090757348850588,2.047499847412112,-2.5855655712019256,6.68056526602615,-0.2690328618949138,4.364032556719138,3.5999984741210938,55.719561004678056,-5.695098573786467,2.3165327093070216,1,-0.4650001525878906,-0.9850006103515625,19.35000228881836,19.35000228881836,-3.1200027465820455,0,-0.032019473630436446,-2.4642894446437573,102.5,6.051494010586849,102.87999725341795,-1.7741941438143347,103.0,-0.032019473630436446
9259,2022-01-11,104.08999633789062,104.9000015258789,101.95999908447266,102.5999984741211,2524400.0,0.01304132688944648,-1.1227480175944518,1.4752422894178048,77.29148147051474,58.41984460368458,-1.6872931183537503,-3.586240606141928,11.945107468184801,9.102089999111655,30.909545745246174,2.94000244140625,-0.24007964045816266,3.1949962615966854,-1.6712191639727934,8.061211687166164,0.7618885488119531,5.628103974381418,2.0974021911621037,72.20168635013584,7.044298624424641,2.433107712784738,1,-1.8049964904785156,-2.3249969482421875,18.010005950927734,18.010005950927734,-5.4599990844726705,1,-0.017965176126217064,5.629366226865066,102.75,-2.4642894446437573,102.5,6.051494010586849,102.87999725341795,-0.017965176126217064
9260,2022-01-12,102.68000030517578,105.12999725341795,100.83000183105469,104.12000274658205,3008900.0,-0.013545932196383226,1.4855526253120244,-0.9664459771527564,69.79866573664965,61.44241656309695,0.008962019078850858,-2.185102131806346,12.946045631173561,10.459933724367303,30.11174989948212,4.299995422363267,0.33545866790746004,1.7195003509521456,-3.2085086053450453,6.6475093072493365,-0.7445041271964499,4.183504829100741,3.3480502777099588,64.5441627369559,-4.494185222247538,2.4640044781485964,1,-0.3950004577636719,-1.2849998474121094,14.395002365112305,19.420001983642578,-4.970001220703125,2,-0.02152316982766178,-1.1227480175944518,104.08999633789062,5.629366226865066,102.75,-2.4642894446437573,102.5,-0.02152316982766178
9261,2022-01-13,102.5999984741211,104.04000091552734,101.5999984741211,102.20999908447266,2298100.0,-0.0007791374251744365,-2.031057784348848,-0.2708324503030533,67.68388017663435,64.0703747225733,0.2833681047541887,-2.2097308398760163,12.610205169809007,10.494293038263294,29.270840174878398,2.44000244140625,1.0196258672430503,1.6339984893798771,-3.3014379246007337,6.569434903360488,-0.8337197176104212,4.101716696370175,3.2718911215209943,63.38639317130167,-7.3833213221805,2.4677182069903023,1,-0.3149986267089844,-1.6799964904785156,14.475004196166992,19.500003814697266,-12.049995422363295,3,-0.019785563445294807,1.4855526253120244,102.68000030517578,-1.1227480175944518,104.08999633789062,5.629366226865066,102.75,-0.019785563445294807
9262,2022-01-14,100.04000091552734,103.0,98.91000366210938,101.11000061035156,3728100.0,-0.02495124363222545,-1.4564585342830763,-2.743593254822176,53.347279778204715,63.77019264978774,2.9042184729506886,0.35425284825383585,14.675097221869663,12.844325041936457,28.73165448044597,4.089996337890625,1.5106267525629704,-0.916999053955081,-5.858815680254679,4.024817572344517,-3.387907367104873,1.553909259194711,5.678850912615971,26.338650358228488,-40.03289550882481,2.4709083131497964,1,2.2449989318847656,0.8800010681152344,15.622501373291016,22.060001373291016,-11.410003662109375,4,0.005997585652040671,-2.031057784348848,102.5999984741211,1.4855526253120244,102.68000030517578,-1.1227480175944518,104.08999633789062,0.005997585652040671
9263,2022-01-18,98.63999938964844,98.88999938964844,96.33999633789062,98.80999755859376,3696000.0,-0.013994417363720868,14.454478198548111,0.1588768387202711,47.12419112187537,62.24902749648465,4.2003841223584715,1.7336657085099318,15.44036192623011,14.017701576683663,28.197517553933505,3.7000045776367188,1.7318377474917384,-2.2475006103515653,-7.282429669864285,2.7874284491611547,-4.7649651401079325,0.2699639194048018,6.9288754263460675,26.166129831623923,-37.444562129266885,2.5174645297563627,1,2.704998016357422,1.8050003051757812,16.96750259399414,23.460002899169922,-7.05999755859375,1,0.03598948777092503,-1.4564585342830763,100.04000091552734,-2.031057784348848,102.5999984741211,1.4855526253120244,102.68000030517578,0.03598948777092503
9264,2022-01-19,99.3499984741211,101.7699966430664,98.8000030517578,99.2300033569336,2609600.0,0.00719788208501515,-5.061237835733602,-0.7058612332824111,44.85343179956575,61.52361777782944,2.8862182253341473,1.3761805700445677,14.07595971323758,13.143580583321906,26.698642248767456,3.1299972534179688,1.9356252254914068,-1.7165016174316463,-6.210923310606489,2.7779200757431965,-3.9637124640190677,0.5307092291557751,5.849721202749251,34.24347921185504,-25.432819974740504,2.24721084658742,1,1.3849983215332031,1.095001220703125,15.130002975463867,22.710002899169922,-3.5199966430664062,2,0.0028183068303699876,14.454478198548111,98.63999938964844,-1.4564585342830763,100.04000091552734,-2.031057784348848,102.5999984741211,0.0028183068303699876
9265,2022-01-20,94.9000015258789,101.08000183105469,94.68000030517578,100.02999877929688,3846100.0,-0.044791112396456945,-1.2980258084487672,-42.75171668362157,31.958744108740746,58.61242360257045,6.779316927749619,5.9268526271119555,17.773469479388098,17.411333468748808,25.37596507971076,6.400001525878906,1.7312732154152002,-6.037498474121094,-11.080035439035186,-0.9949615092070019,-8.55876695657814,-3.516229991664048,9.945329217432246,2.3504402388587207,-52.2892284833343,2.521268482457048,1,5.004997253417969,5.5449981689453125,17.18999671936035,25.43499755859375,1.7399978637695312,3,0.03930448543272047,-5.061237835733602,99.3499984741211,14.454478198548111,98.63999938964844,-1.4564585342830763,100.04000091552734,0.03930448543272047
9266,2022-01-21,96.4499969482422,98.26000213623048,94.41999816894531,94.7300033569336,3406500.0,0.01633293358736787,-2.282049108438304,-0.335281581322997,37.079765705061135,56.34468771268259,4.7173910235802055,4.537013756835762,15.381605029661571,15.672684901565887,24.21236501970039,3.8400039672851705,1.1803339928599428,-4.441502761840809,-9.635576852975532,0.7525713292939145,-7.038539807408171,-1.8444657162734472,7.78541396878083,23.65965438316642,-26.779203076549415,2.5970370455673635,1,3.325000762939439,3.9350013732910014,15.640001296997056,23.885002136230455,0.7300033569335795,4,0.013063786170015135,-1.2980258084487672,94.9000015258789,-5.061237835733602,99.3499984741211,14.454478198548111,98.63999938964844,0.013063786170015135
9267,2022-01-24,101.37999725341795,101.4800033569336,92.93000030517578,94.80999755859376,5150200.0,0.051114571914619544,1.5258457963462364,3.8197814968749935,48.47985606324184,53.06858844005425,-0.4338088558272517,-0.14027502253681234,9.704147381133382,10.610163414028634,22.579553665219677,8.550003051757812,1.07373054851044,0.32349777221678266,-4.7014303590654265,5.348425903498992,-2.188966293424315,2.83596183785788,2.07018064375886,95.58824037090594,45.527446036166054,2.5124640656411046,1,-2.3499984741210795,-1.739997863769517,10.710000991821303,18.9550018310547,-0.5400009155273295,0,-0.10682574960609437,-2.282049108438304,96.4499969482422,-1.2980258084487672,94.9000015258789,-5.061237835733602,99.3499984741211,-0.10682574960609437
9268,2022-01-25,98.02999877929688,99.6500015258789,95.56999969482422,98.63999938964844,3751400.0,-0.03304397874214915,2.1026572290554655,-0.09284636814094796,35.589773944625435,48.43506538162211,2.431997760628448,3.2960149278301856,12.199157912672007,13.802504170316439,21.176726011797854,5.809997558593736,0.7382409018798626,-2.9740005493164006,-8.106663265659876,2.1586621670270745,-5.540331907488138,-0.40766919114466305,4.368161358679842,57.6923143311849,11.239531396425164,2.5663313581717375,1,1.0,1.6100006103515625,14.059999465942383,22.30500030517578,12.110000610351562,1,-0.09588903032674634,1.5258457963462364,101.37999725341795,-2.282049108438304,96.4499969482422,-1.2980258084487672,94.9000015258789,-0.09588903032674634
9269,2022-01-26,96.91999816894531,100.33000183105469,96.26000213623048,99.05999755859376,2788500.0,-0.011323070735220542,-1.3526067897369065,3.5081922105210728,37.140427427110815,44.80637223611778,2.7021345916731434,4.428283308279745,12.335634398351033,14.7550947548811,20.019563504626102,4.0699996948242045,0.3819646078665073,-3.954001235961911,-9.368871172815886,1.460868700892064,-6.661436204388892,-1.2465662675349307,4.560005187988281,46.66662502476206,-0.581848196968366,2.7074349684269867,1,1.56500244140625,2.720001220703125,14.985000610351562,23.415000915527344,9.180000305175781,2,-0.05509695046199081,2.1026572290554655,98.02999877929688,1.5258457963462364,101.37999725341795,-2.282049108438304,96.4499969482422,-0.05509695046199081
9270,2022-01-27,96.0999984741211,99.93000030517578,95.5500030517578,98.88999938964844,2213600.0,-0.008460583061452809,-1.2519313784521031,1.3037391174142676,36.07230063724615,41.2939745095191,2.7832978984169188,5.136755323417518,12.257927681600762,15.447084608873013,19.186036324622474,4.379997253417983,-0.33757628073256285,-4.536000823974604,-10.35668781473646,1.2846861667872531,-7.446344319355532,-1.6256573285936753,4.525004577636722,37.07598874240853,-10.002906527347392,2.910343495380925,1,1.8650016784667969,3.5400009155273438,13.487503051757812,22.15500259399414,8.610000610351562,3,-0.0028095384740209894,-1.3526067897369065,96.91999816894531,2.1026572290554655,98.02999877929688,1.5258457963462364,101.37999725341795,-0.0028095384740209894
9271,2022-01-28,97.63999938964844,97.66999816894531,94.45999908447266,96.31999969482422,1904300.0,0.016024983766696366,3.6521818453220107,-0.4731180149361073,40.47058133627578,39.863230238193665,0.520462975937221,3.466538665019641,9.73675533672332,13.826966462702401,18.76239058802819,3.2099990844726562,-1.1598880567856469,-2.800499725341794,-8.753085932305467,3.152086481621879,-5.7767928288236305,0.17579337814004248,2.69000244140625,55.08768892783399,6.719900650023611,2.9762931034818347,1,-0.29000091552734375,2.0,11.947502136230469,20.615001678466797,3.489997863769517,4,-0.010241704283603492,-1.2519313784521031,96.0999984741211,-1.3526067897369065,96.91999816894531,2.1026572290554655,98.02999877929688,-0.010241704283603492
9272,2022-01-31,99.27999877929688,99.4000015258789,96.95999908447266,96.97000122070312,2362400.0,0.016796388774069415,-1.094421050563527,1.7499985550385804,43.547781203929944,39.46585135842195,-1.3842485046231587,1.7326530320841727,7.181144065407921,12.123716272864328,18.111993459782262,2.44000244140625,-1.8165436723909778,-1.0445003509521484,-6.99236674337358,4.903366041469283,-4.018433547162857,1.9294328452585603,0.6500015258789062,82.1123924964225,33.242183965722944,2.9739331962107127,1,-1.9300003051757812,0.3600006103515625,9.650001525878906,18.97500228881836,2.459999084472642,0,-0.021152281425682373,3.6521818453220107,97.63999938964844,-1.2519313784521031,96.0999984741211,-1.3526067897369065,96.91999816894531,-0.021152281425682373
9273,2022-02-01,100.4499969482422,100.68000030517578,97.73999786376952,99.3000030517578,1763700.0,0.011784832628234376,2.6521755613052598,0.49783338177399705,43.18862031807056,39.28087230492248,-2.537324844032028,0.45442595682293074,5.001597279180828,10.874274618813175,17.73677205872869,2.940002441406264,-2.440127736359372,0.20899810791017615,-5.679326914452901,6.097323130273253,-2.735164403271355,3.1531606190917074,-7.5199966430664205,96.30219755957573,48.30198339263082,2.9441625111815375,2,-3.244995117187514,-0.8099975585937642,8.165004730224595,17.805004119873033,-1.7899932861328267,1,0.0038825226629859433,-1.094421050563527,99.27999877929688,3.6521818453220107,97.63999938964844,-1.2519313784521031,96.0999984741211,0.0038825226629859433
9274,2022-02-02,99.0500030517578,100.5,97.11000061035156,100.23999786376952,2408000.0,-0.0139372218916618,2.964913689639568,-1.0347835894169528,43.20479323928404,40.530433319427296,-1.3235453930416128,1.4490741686262396,5.338195944749927,12.202483457319445,18.251660366062655,3.3899993896484375,-2.720809532395421,-0.8864959716797074,-6.320455984881505,4.54746404152209,-3.603475978280599,1.8304840349211844,-5.965002746582016,73.79426151891134,26.734772887208337,2.716980006600898,2,-1.8450012207031108,0.5899963378906392,9.494997024536147,19.204998016357436,-4.460006713867173,2,0.11196361429787793,2.6521755613052598,100.4499969482422,-1.094421050563527,99.27999877929688,3.6521818453220107,97.63999938964844,0.11196361429787793
9275,2022-02-03,97.0999984741211,99.25,96.77999877929688,98.31999969482422,1878600.0,-0.019687072363013924,-1.6559144195509323,1.0252155794197788,40.37788211325252,40.89689069811523,1.085498823336323,3.092980760362991,6.119936406805266,14.057138652830446,18.822590153585608,2.470001220703125,-2.846531867504268,-2.5415004730224666,-7.915469368035872,2.8324684219909386,-5.228484920529169,0.145483974484236,-3.8630981689453137,42.44371176104054,-2.4451733536832165,2.686984447506703,2,0.10500335693359375,2.5400009155273438,11.445001602172852,21.15500259399414,-2.4599990844726562,3,0.0926879520229722,2.964913689639568,99.0500030517578,2.6521755613052598,100.4499969482422,-1.094421050563527,99.27999877929688,0.0926879520229722
9276,2022-02-04,96.83000183105469,97.93000030517578,95.2300033569336,97.26000213623048,2132900.0,-0.0027806039887670053,2.050849795471493,0.35245891387549005,43.89501552723382,40.38746397189212,1.581365306672211,3.042476717913459,5.742166685025978,14.259585497640302,18.870346321901337,2.6999969482421875,-3.0084527319841214,-2.508997344970709,-7.7958100456084765,2.777815355667059,-5.152403695289593,0.13440900534817501,-3.4442395258789134,29.357786606415416,-17.13907412270457,2.6434063503188834,2,0.7399978637695312,2.80999755859375,11.714998245239258,21.424999237060547,2.2299957275390767,4,0.08137970778072168,-1.6559144195509323,97.0999984741211,2.964913689639568,99.0500030517578,2.6521755613052598,100.4499969482422,0.08137970778072168
9277,2022-02-07,97.58000183105469,98.16000366210938,96.0,97.6999969482422,1474000.0,0.007745533262599524,3.1538190674608995,0.2790582140132599,47.93292079826607,41.758924733407746,0.2633431857427837,2.0079315285273225,4.479027655810569,13.460081592116325,19.322514165177928,2.160003662109375,-2.4901603253377402,-1.5129974365234347,-6.635829134479934,3.6098342614330647,-4.074413285501677,1.048418412454808,-4.048354765878912,43.11926220213847,-5.703539837895789,2.561415848978246,2,-0.01000213623046875,2.05999755859375,5.849998474121094,20.674999237060547,1.2599945068359375,0,0.036380358226571374,2.050849795471493,96.83000183105469,-1.6559144195509323,97.0999984741211,2.964913689639568,99.0500030517578,0.036380358226571374
9278,2022-02-08,99.45999908447266,100.13999938964844,97.25,97.83999633789062,1780800.0,0.01926621457409783,-1.0642886531644329,-13.500572227872256,50.20514860681644,43.2105604200417,-1.5561191670108627,-0.13827131124759262,2.1590542857675814,11.536379464314876,18.775148315475302,2.8899993896484375,-2.09964269082424,0.5314998626708984,-4.299888759421535,5.362888484763332,-1.884194448375311,2.947194173717108,-5.785384954496877,80.26562470593515,28.375947242687587,2.4156943110462135,2,-1.8899993896484375,0.18000030517578125,3.970001220703125,18.795001983642578,-0.1699981689453125,1,0.022923776395377127,3.1538190674608995,97.58000183105469,2.050849795471493,96.83000183105469,-1.6559144195509323,97.0999984741211,0.022923776395377127
9279,2022-02-09,102.22000122070312,102.36000061035156,100.16999816894531,100.63999938964844,1761700.0,0.02774987091932668,1.354840562113916,0.9753081186981073,64.57007034414599,46.3769792763639,-3.894837256994549,-3.2101373266895905,-0.8947750067834761,8.747319919201303,18.55373129972875,2.9000015258789062,-2.279210500642165,3.3850017547607365,-1.0846406406007958,7.854644150122269,1.1501805570799775,5.6198229524414955,-8.405279367223343,98.0364734420995,38.23299680852119,2.2348211976807644,2,-3.8100013732910156,-2.5800018310546875,0.3924999237060547,16.03499984741211,-0.3800048828125,2,-0.034826819762087124,-1.0642886531644329,99.45999908447266,3.1538190674608995,97.58000183105469,2.050849795471493,96.83000183105469,-0.034826819762087124
9280,2022-02-10,100.47000122070312,102.76000213623048,100.08999633789062,100.83999633789062,2283100.0,-0.017119937185498313,-3.7256535594685354,-0.23417385341922026,57.93839955019099,48.31784796679892,-1.631313223424499,-1.722507960640769,0.6668575837818764,10.504894510959332,18.121324626425622,2.670005798339858,-1.8538441679957884,1.7455017089843778,-2.4230291293492883,5.914032547318044,-0.3387637101824481,3.829767128151204,-6.313468216948479,69.58829632451567,4.997531006065017,2.0842654191668304,2,-1.4749984741210938,-0.8300018310546875,2.779998779296875,17.78499984741211,-1.4300003051757812,3,-0.058524980704398044,1.354840562113916,102.22000122070312,-1.0642886531644329,99.45999908447266,3.1538190674608995,97.58000183105469,-0.058524980704398044
9281,2022-02-11,100.56999969482422,103.08999633789062,99.36000061035156,100.29000091552734,3467000.0,0.0009953067871615318,-2.4859783096964643,-0.7567634444077862,48.02343107700744,48.815142397140875,-1.4214653865390687,-2.0895172264081907,0.5243867992474236,10.4096162213864,17.654209447961172,3.7299957275390625,-1.3775326955118317,1.9470001220703068,-1.9115356891088595,5.805535933249473,0.01773221648072365,3.87626802765989,-5.897258543121026,64.45701065317981,3.63077141183264,1.9292679055895818,2,-1.4099998474121094,-1.5400009155273438,1.5925006866455078,17.685001373291016,-1.2699966430664205,4,-0.058963908950682486,-3.7256535594685354,100.47000122070312,1.354840562113916,102.22000122070312,-1.0642886531644329,99.45999908447266,-0.058963908950682486
9282,2022-02-14,100.63999938964844,101.98999786376952,98.8499984741211,100.05999755859376,2315300.0,0.0006960295817504125,-1.0933329264322822,2.0714441416893226,57.58280623544827,50.414496387960625,-1.4284813746642584,-2.226411046231931,0.35801524033928445,10.346228661078271,16.656299714124135,3.1399993896484233,-0.7534507492745348,1.9869998931884822,-1.9268571067731415,5.900856893150106,0.030071393207677488,3.943928393169287,-5.293877823050252,58.04797115459985,-3.0435454033546065,1.9569284999808099,2,-1.4799995422363281,-1.6100006103515625,1.1474990844726562,17.615001678466797,-4.0500030517578125,0,-0.015699541341781753,-2.4859783096964643,100.56999969482422,-3.7256535594685354,100.47000122070312,1.354840562113916,102.22000122070312,-0.015699541341781753
9283,2022-02-15,102.19000244140624,102.88999938964844,101.44000244140624,101.98999786376952,1660100.0,0.015401461259520133,-1.230772390884624,0.34483439004499544,64.92919573618275,52.82831888761603,-3.0236805729814478,-3.6857928263797675,-1.3351995774051488,8.821977445322219,15.056507421049517,2.25,-0.2838110163746421,3.3595027923583842,-0.8617943062049847,7.580799890921753,1.2488542430766927,5.470151341640076,-6.224370893104648,78.77371816210639,15.202490811948365,2.1106485492816875,2,-3.0300025939941264,-3.160003662109361,-3.8146972514141453e-06,16.064998626709,-5.4800033569335795,1,-0.03278213155378329,-1.0933329264322822,100.63999938964844,-2.4859783096964643,100.56999969482422,-3.7256535594685354,100.47000122070312,-0.03278213155378329
9284,2022-02-16,99.62999725341795,101.51000213623048,98.0999984741211,101.51000213623048,2288900.0,-0.02505142505947333,2.6276540484383735,-9.399809269502336,59.1026273605284,54.908846137313354,-0.4165565645355116,-1.163382512171367,1.0879014992825091,11.41594262930279,14.568500554275632,4.090003967285142,-0.0612219455104821,0.7854976654052592,-3.4449012481584163,5.015896578968935,-1.3297017913765785,2.900697122187097,-3.094416521949242,30.66131130847966,-34.76346510244665,2.11519945678184,2,-0.46999740600584516,-0.5999984741210795,2.395002365112319,18.62500381469728,-3.3299942016601562,2,-0.0034125900558422684,-1.230772390884624,102.19000244140624,-1.0933329264322822,100.63999938964844,-2.4859783096964643,100.56999969482422,-0.0034125900558422684
9285,2022-02-17,98.62999725341795,100.19000244140624,98.0999984741211,98.76000213623048,1407900.0,-0.010037137685113162,-2.5126045032568873,0.06915135380820835,52.6259892411362,55.87895432774694,0.9200505364013907,0.1374335616877005,1.8714341420094769,12.357571114633728,13.317198831238974,2.090003967285142,0.06303122639536696,-0.40100212097169674,-4.206776375980866,3.404772134037472,-2.303889248476281,1.5018850065328877,-1.570063273435494,10.621222568950971,-53.79323315695211,1.9028871275045822,2,0.915000915527358,0.40000152587892046,3.395002365112319,19.62500381469728,-1.8999938964843608,3,0.03254587015981514,2.6276540484383735,99.62999725341795,-1.230772390884624,102.19000244140624,-1.0933329264322822,100.63999938964844,0.03254587015981514
9286,2022-02-18,97.70999908447266,99.27999877929688,96.54000091552734,98.23999786376952,1853100.0,-0.009327772427910275,1.0996147302819659,4.076760563379281,45.670160141562526,55.62753647700211,2.2104567438242384,1.219175689586109,2.5517519263241866,13.225869487402207,12.100046526132333,2.7399978637695312,0.27013098332074037,-1.38400039672851,-5.048989718273859,2.280988924816839,-3.2164950575011773,0.4484942640441574,5.379997253417969,18.425172442380035,-41.943320601708166,1.8324946607726724,2,2.104999542236328,0.7750015258789062,4.130001068115234,20.545001983642578,3.0400009155273438,4,0.013611726983078443,-2.5126045032568873,98.62999725341795,2.6276540484383735,99.62999725341795,-1.230772390884624,102.19000244140624,0.013611726983078443
9287,2022-02-22,90.5500030517578,96.8000030517578,89.44000244140625,96.44000244140624,5404500.0,-0.073278027835461,1.226928874658635,11.11323199170871,29.477620438177794,53.324477791597815,9.240070105284786,7.9329409755704745,9.466132901811875,20.291367129195194,12.260955002425908,8.269996643066406,0.5725999607696082,-8.002496719360366,-13.146984774393701,-2.8580086643270306,-10.57474074687704,-5.430252691843691,12.408993377685562,8.252794514549068,-45.60524545578785,2.572244027516668,2,5.714996337890639,5.714996337890639,11.052497863769545,27.704998016357436,5.879997253417983,1,0.09663169193929844,1.0996147302819659,97.70999908447266,-2.5126045032568873,98.62999725341795,2.6276540484383735,99.62999725341795,0.09663169193929844
9288,2022-02-23,88.62999725341797,91.44000244140624,87.83999633789062,91.44000244140624,3589000.0,-0.021203818151638965,1.562277193582648,0.47708072651531985,28.855513737705564,49.35619372421555,10.574283341512427,9.605071455374002,11.131202114496688,22.16414824297138,12.522397778320421,3.600006103515611,0.7085823128776809,-9.452502441406253,-16.249984868518823,-2.655020014293683,-12.85124365496253,-6.053761227849975,13.788239416503913,5.779082519652514,-43.675240237936386,3.3987412135562813,2,6.834999084472656,6.834999084472656,12.972503662109375,29.625003814697266,2.2700042724609375,2,0.08981156866915829,1.226928874658635,90.5500030517578,1.0996147302819659,97.70999908447266,-2.5126045032568873,98.62999725341795,0.08981156866915829
9289,2022-02-24,91.58000183105469,91.8499984741211,85.58000183105469,85.98999786376953,2908700.0,0.03328449361452446,1.045676819698533,-1.9893215824584083,39.23557891585856,47.27810254262306,6.656249252327029,6.571415347866875,8.07069583856574,19.189980563004553,13.113600161642674,6.269996643066406,0.7205896675135364,-6.235498046874994,-13.619444866607324,1.1484487728573356,-9.92747145674116,-2.5435246370088294,9.963540418945314,41.067760091323,-8.890284962777734,3.6919734098661623,2,2.7549972534179688,2.7549972534179688,9.314996719360352,26.674999237060547,-1.200004577636733,3,0.0560165663993073,1.562277193582648,88.62999725341797,1.226928874658635,90.5500030517578,1.0996147302819659,97.70999908447266,0.0560165663993073
9290,2022-02-25,95.83000183105469,96.04000091552734,91.44000244140624,92.62000274658205,2929400.0,0.04640751162945311,1.5344363386444968,0.5742391424512014,48.31195197552824,47.31016042023647,1.8761452448284075,2.424453755741297,3.720872197694405,14.937411603111855,13.116038700913101,4.599998474121108,0.6093250887520298,-1.9719982147216797,-9.370124549954753,5.426128120511393,-5.671061382338223,1.7270649528948638,4.436457185429688,74.81753491423333,21.334418496801803,3.6990631676165378,2,-1.595001220703125,-1.4950027465820312,4.75999641418457,22.424999237060547,-1.4900054931640625,4,0.00490453106253419,1.045676819698533,91.58000183105469,1.562277193582648,88.62999725341797,1.226928874658635,90.5500030517578,0.00490453106253419
9291,2022-02-28,96.63999938964844,97.0999984741211,94.12999725341795,94.12999725341795,3390600.0,0.00845244227399422,-1.3665328230863303,0.781932352682537,48.416438358981424,46.29167510062906,0.5029413412391364,1.6186884503303247,2.782298779179982,14.11547793148506,12.781617575932886,2.970001220703139,-0.17528304866857525,-1.1120006561279325,-8.528231779457982,6.304230467202117,-4.8201162177929575,2.5961149055370925,2.4515430520015684,96.00695122815407,39.510415518567484,3.708115561665027,2,-2.404998779296875,-2.3050003051757812,3.5349998474121094,21.615001678466797,-4.120002746582031,0,0.0009313324488162689,1.5344363386444968,95.83000183105469,1.045676819698533,91.58000183105469,1.562277193582648,88.62999725341797,0.0009313324488162689
9292,2022-03-01,97.18000030517578,98.55999755859376,95.4499969482422,95.7300033569336,2629100.0,0.005587757853247499,-2.09451293574643,0.5776875355252846,45.97742087804226,44.18592233861344,-0.6475740232689446,0.9626498479984491,2.19052587852255,13.576140190817199,12.810287274109921,3.1100006103515625,-0.6632871797128956,-0.4669998168945284,-7.851538476163441,6.917538842374384,-4.159269146528985,3.225269512739928,-11.599998474121094,89.36827652038356,34.39627222739,3.6922693296344535,3,-3.634998321533203,-2.845001220703125,2.8999977111816406,21.014999389648438,-6.120002746582017,1,0.03673595064430235,-1.3665328230863303,96.63999938964844,1.5344363386444968,95.83000183105469,1.045676819698533,91.58000183105469,0.03673595064430235
9293,2022-03-02,100.83999633789062,101.94000244140624,96.55999755859376,96.83000183105469,6182700.0,0.037662029442491196,-1.3648357249932113,2.7655192734696454,47.64021097202747,42.91232051766889,-5.050300028187607,-2.8107383382368027,-1.4736548081181269,9.909036558222496,12.90529146050332,5.380004882812472,-0.8019536478507803,3.1734962463378906,-4.244192880254488,10.59118537293027,-0.5353483169583058,6.882340809634087,-15.000394592285161,93.27624656187605,41.94427419509705,3.708844563296192,3,-7.079994201660156,-6.504997253417969,-1.5049972534179688,16.610004425048828,-8.769996643066406,2,-0.04373260802130541,-2.09451293574643,97.18000030517578,-1.3665328230863303,96.63999938964844,1.5344363386444968,95.83000183105469,-0.04373260802130541
9294,2022-03-03,110.13999938964844,112.95999908447266,104.86000061035156,106.0,18352700.0,0.09222534103031643,-1.523364730321029,1.0324202146887926,63.14215265421577,44.080783119122174,-14.195483976427596,-11.84458523647156,-10.53252833155635,0.6613615849725534,13.256613127106132,12.120002746582031,-0.9430073000457355,11.918999481201169,2.6410716810359958,21.196927281366342,7.280035581118582,16.557963381283756,-23.656381616210936,86.89591015464771,36.30873551061781,4.638963900082585,3,-10.869998931884766,-10.869998931884766,-10.805000305175781,7.310001373291016,-16.779998779296875,3,-0.17468674387497607,-1.3648357249932113,100.83999633789062,-2.09451293574643,97.18000030517578,-1.3665328230863303,96.63999938964844,-0.17468674387497607
9295,2022-03-04,106.0999984741211,109.27999877929688,101.62000274658205,107.91999816894531,7695200.0,-0.03668059685777558,2.3744469110200974,-0.4396135176673952,56.788604576062035,45.31616583406657,-10.04027213520645,-7.479219063170461,-6.3484985443174935,4.704703007197679,13.307623728308055,8.519996643066392,-1.479479526788765,7.428998565673822,-2.472109394031307,17.33010652537895,2.4784445858212507,12.379552545526394,-18.027797822021483,63.56877353544409,14.127309260036895,4.9505539798525655,3,-6.829998016357422,-6.829998016357422,-7.037498474121094,11.35000228881836,-11.939994812011719,4,-0.14816212485184355,-1.523364730321029,110.13999938964844,-1.3648357249932113,100.83999633789062,-2.09451293574643,97.18000030517578,-0.14816212485184355
9296,2022-03-07,104.70999908447266,109.12999725341795,103.27999877929688,105.54000091552734,4679500.0,-0.013100842692165271,-2.1707287824404045,0.4560450385871365,54.839475221166204,48.13414969884305,-8.440510691245194,-5.764130968430607,-4.824106442981673,6.082968453966629,12.986346469203347,5.8499984741210795,-1.7737510923797117,5.644999313354489,-4.569822000306672,15.859820627015651,0.5375886565239085,10.75240997018507,-15.144530526430657,52.88407199602971,4.344090746822509,5.1074106568305835,3,-5.439998626708984,-5.439998626708984,-5.907499313354492,12.740001678466797,-11.479995727539062,0,-0.0990354582871904,2.3744469110200974,106.0999984741211,-1.523364730321029,110.13999938964844,-1.3648357249932113,100.83999633789062,-0.0990354582871904
9297,2022-03-08,101.12999725341795,105.9499969482422,101.05999755859376,103.94000244140624,3764300.0,-0.03418968448435,-2.3152486790823654,3.385540950455005,48.79763502666739,50.349940953172144,-3.578196026959759,-2.0074594412880487,-1.1714298421797054,9.606987658319568,12.564410677988327,4.8899993896484375,-1.9322301768999637,1.8874977111816236,-8.342037454237513,12.11703287660076,-3.2272698715279518,7.002265293891199,-10.160856863790116,27.865849205030973,-16.15372113758627,5.11476758270957,3,-1.8599967956542827,-1.8599967956542827,-2.634998321533189,16.3200035095215,-5.899993896484361,1,-0.08513794961129151,-2.1707287824404045,104.70999908447266,2.3744469110200974,106.0999984741211,-1.523364730321029,110.13999938964844,-0.08513794961129151
9298,2022-03-09,101.73999786376952,103.76000213623048,100.62000274658205,103.12999725341795,2980600.0,0.006031846404810803,1.369802672869916,0.4946607912291991,52.504154243775524,51.824227100718474,-2.3836410105893577,-2.5696368245290984,-1.7324069471765,8.913964880811179,12.733113389441101,3.1399993896484375,-1.8479087758069852,2.383498382568348,-7.906879066098057,12.673875831234753,-2.7616903417648615,7.5286871069015575,-9.451405952450983,9.076138165037111,-35.11988396706515,5.145188724333205,3,0.4600028991699361,-2.469997406005845,-3.2449989318847514,15.710002899169936,-7.900001525878892,2,-0.10497346696897258,-2.3152486790823654,101.12999725341795,-2.1707287824404045,104.70999908447266,2.3744469110200974,106.0999984741211,-0.10497346696897258
9299,2022-03-10,98.66000366210938,101.1500015258789,97.58000183105469,101.1500015258789,2966500.0,-0.030273189171718617,1.8674720944697567,1.7913661562105494,50.03393622405882,52.015558683888536,2.0185375884238113,0.242404648307172,1.3476471985672873,11.876536304319359,13.48434884963668,4.1599960327148295,-0.7330211258119306,-0.5184959411621151,-10.723119849280053,9.686127966955823,-5.620807895221077,4.583816012896847,-5.131127320401589,9.230787288512477,-37.59240477549015,5.102311954058966,3,4.8849945068359375,0.6099967956542969,-0.2375030517578125,18.789997100830078,-5.180000305175781,3,-0.06679509145220175,1.369802672869916,101.73999786376952,-2.3152486790823654,101.12999725341795,-2.1707287824404045,104.70999908447266,-0.06679509145220175
9300,2022-03-11,94.58999633789062,99.80999755859376,94.5,99.0,3159100.0,-0.04125286005621598,-1.3137262723978653,1.7710873275341714,46.70607875447578,51.82551872783235,6.586827760683022,4.057331669714301,5.327222919916636,15.772806554637782,14.356782553772993,5.309997558593764,0.5641238482829465,-4.2945030212402315,-14.67967282368464,6.0906667812041775,-9.487087922462436,0.898081879981973,18.37000274658203,0.6151493833643712,-47.74300623417755,5.192584901222202,3,9.140003204345703,4.680004119873047,3.8325042724609375,22.860004425048828,0.9800033569335938,4,-0.013003444076108428,1.8674720944697567,98.66000366210938,1.369802672869916,101.73999786376952,-2.3152486790823654,101.12999725341795,-0.013003444076108428
9301,2022-03-14,94.63999938964844,97.1500015258789,93.19000244140624,94.66000366210938,2350400.0,0.0005286293867607927,-1.712329840879977,0.004536112437459777,55.080738866300855,52.836998504305534,6.954645103608655,3.731610863291152,5.16326055710347,15.574258490327495,15.387546281433325,3.9599990844726705,1.4342971475432051,-3.947999954223633,-14.468280564849351,6.572280656402086,-9.208140259536492,1.3121403510892264,17.95079971313477,11.363617339062245,-40.32982770598136,5.260140305312856,3,8.435001373291016,4.630001068115234,3.782501220703125,22.810001373291016,-0.23999786376953125,0,-0.005071806114060107,-1.3137262723978653,94.58999633789062,1.8674720944697567,98.66000366210938,1.369802672869916,101.73999786376952,-0.005071806114060107
9302,2022-03-15,99.05999755859376,99.58000183105469,94.86000061035156,95.01000213623048,2971500.0,0.046703277656918285,-1.17011626499789,-202.45652173913044,62.198828589219026,54.45462268399349,3.1618740890190367,-0.8567524090384495,0.676702499388611,11.020488764977515,16.142393516308505,4.94000244140625,1.8759899842846153,0.5509983062744226,-9.928050489825822,11.030047102374667,-4.6885260917756995,5.790522704324545,12.754769677734359,55.53448710184785,-1.8855688696339499,5.239524398050121,3,4.015003204345689,0.21000289916990766,-0.4549980163574361,18.39000320434569,-5.419998168945327,1,-0.058853163187408186,-1.712329840879977,94.63999938964844,-1.3137262723978653,94.58999633789062,1.8674720944697567,98.66000366210938,-0.058853163187408186
9303,2022-03-16,98.83999633789062,100.87000274658205,95.48999786376952,99.77999877929688,2438700.0,-0.00222088861422598,2.448709609581692,-0.23209963058618305,59.07045693624747,54.00221204866368,3.4289289890835732,-0.9492626559586483,0.8094512204898194,11.05506191594381,17.05055112629965,5.380004882812528,2.2922583286714513,0.498497390747076,-9.838949611450388,10.83594439294454,-4.670226110351663,5.667220891845815,12.22978030664062,70.97983098397161,11.016625001925185,5.168723501098733,3,2.3950042724609375,0.4300041198730469,-0.23499679565429688,8.560005187988281,-7.55999755859375,2,-0.03652360496469509,-1.17011626499789,99.05999755859376,-1.712329840879977,94.63999938964844,-1.3137262723978653,94.58999633789062,-0.03652360496469509
9304,2022-03-17,99.29000091552734,99.9499969482422,97.77999877929688,98.69000244140624,1990600.0,0.004552859108759577,1.2604258971536468,-0.6382945912603228,54.776364217347954,53.77862978658434,1.4281873212645593,-1.5031101579861428,0.17826586473195505,10.40774945873983,17.127019431709094,2.1699981689453267,2.80545115001766,0.9655017852783203,-9.36413873639944,11.29514230695608,-4.19931847556056,6.1303220461172,11.064584760878901,79.42706030897048,20.46117686628648,5.1648202608388765,3,1.8699989318847514,-0.020000457763671875,-0.6850013732910156,8.110000610351562,-6.220001220703125,3,-0.054889762588212765,2.448709609581692,98.83999633789062,-1.17011626499789,99.05999755859376,-1.712329840879977,94.63999938964844,-0.054889762588212765
9305,2022-03-18,101.83999633789062,102.37000274658205,97.91000366210938,98.2300033569336,4606200.0,0.02568229830648039,-1.0988268662878957,6.016670269445326,56.84930983737494,54.00194474394086,-1.99995418446386,-4.005662477983961,-2.458025589836552,7.639899743052027,17.229438018895188,4.4599990844726705,3.0817327449245084,3.354997253417963,-7.093696293888357,13.803690800724283,-1.869349520235204,8.57934402707113,7.828006009115626,94.2265099011751,38.29594137102306,5.224346773653161,3,-2.2699966430664062,-2.569995880126953,-2.8149967193603516,2.735004425048828,-9.009994506835938,4,-0.08208948626843782,1.2604258971536468,99.29000091552734,2.448709609581692,98.83999633789062,-1.17011626499789,99.05999755859376,-0.08208948626843782
9306,2022-03-21,99.04000091552734,103.2300033569336,97.88999938964844,101.81999969482422,2393400.0,-0.027494064444712807,-1.1023630088639114,-0.7700842616485865,52.31228313513095,54.39246120043681,-0.09926892198848236,-1.1604127449113832,0.22522701071287088,10.191571973949806,16.98194604423499,5.340003967285156,1.8610070646454488,0.48850173950195597,-9.956352362980297,10.93335584198421,-4.733925311739171,5.710928790743083,9.9688814352549,49.940250101861956,-1.6879416537239749,5.222427051241129,3,-0.5649986267089844,0.22999954223632812,0.2775001525878906,5.424999237060547,-6.010002136230469,0,-0.03503636095139717,-1.0988268662878957,101.83999633789062,1.2604258971536468,99.29000091552734,2.448709609581692,98.83999633789062,-0.03503636095139717
9307,2022-03-22,99.3000030517578,100.5199966430664,98.0199966430664,99.95999908447266,2957000.0,0.0026252234837136346,1.8090027303081349,0.2374087491080791,47.90875478028507,53.88186126004898,-0.7220900018312193,-0.7707949153798381,-0.13865336240806414,9.721836102339054,15.241680174200173,2.5,1.1106387710398167,0.3110038757324105,-9.43211066607806,10.054118417542881,-4.560553395172818,5.182561146637639,9.076124102649402,49.22483829440758,2.746501564820811,4.871557270905234,3,-1.0900001525878764,-0.030002593994126414,-0.2050037384033061,2.9899978637695455,-5.720001220703111,1,-0.04934543177531303,-1.1023630088639114,99.04000091552734,-1.0988268662878957,101.83999633789062,1.2604258971536468,99.29000091552734,-0.04934543177531303
9308,2022-03-23,96.58999633789062,98.4800033569336,95.72000122070312,97.88999938964844,1747500.0,-0.02729110403405166,1.2257983141573863,1.9697134335949267,27.588491354029017,51.38792294115678,1.3193030845326632,2.704808265659892,2.4257833752914166,12.166379079357597,13.010734831611092,3.5800018310546733,0.41676995753374513,-2.7970027923583984,-11.334074262920268,5.740068678203471,-7.065538527639333,1.4715329429225363,11.178685827996532,11.584485615395321,-28.551065121439393,4.2685357352809365,3,1.6200065612792969,2.680004119873047,2.505002975463867,4.370002746582031,-6.659996032714844,2,-0.0305414334826406,1.8090027303081349,99.3000030517578,-1.1023630088639114,99.04000091552734,-1.0988268662878957,101.83999633789062,-0.0305414334826406
9309,2022-03-24,96.70999908447266,97.58000183105469,95.26000213623048,96.83999633789062,1849000.0,0.0012423931165939095,1.8819724490230931,0.09999765249950116,32.155083969695866,49.7711457428479,0.998618566152274,3.1503581678419152,2.115405061162889,11.761032237152278,10.347237254161241,2.3199996948242045,0.2613772987480587,-2.93349990844726,-10.761772931259031,4.8947731143645115,-6.847636419853146,0.9806366029586258,10.47553589243526,18.193183515149514,-18.194251355485306,3.914136511405883,3,1.5000038146972656,2.5600013732910156,2.385000228881836,4.25,-2.900001525878892,3,-0.05614724802585169,1.2257983141573863,96.58999633789062,1.8090027303081349,99.3000030517578,-1.1023630088639114,99.04000091552734,-0.05614724802585169
9310,2022-03-25,96.3000030517578,97.37999725341795,94.87999725341795,97.1999969482422,1679500.0,-0.0042394378719489145,2.9682712685438375,6.923176242737468,33.399145496083634,47.362079812823765,1.8737307407291866,3.7917773008943527,2.3717915456648058,11.853737966749463,8.91868862428366,2.5,-0.1834319719455948,-3.3669960021972827,-11.149756808737422,4.415764804342857,-7.258376405467345,0.5243844010727798,10.325710623730046,17.006045034409887,-16.58025095291729,3.8913804032700674,3,2.74499893188478,2.9699974060058736,2.794996261596694,4.659996032714858,-1.650001525878892,4,-0.03354105144937092,1.8819724490230931,96.70999908447266,1.2257983141573863,96.58999633789062,1.8090027303081349,99.3000030517578,-0.03354105144937092
9311,2022-03-28,96.7300033569336,96.93000030517578,95.18000030517578,96.45999908447266,2027000.0,0.004465215903936004,4.223894873488351,-0.30000678173000983,40.081171500334726,44.904562358503284,1.9795452966168625,3.5509232781516715,1.7925903299839376,11.107003996563748,7.7213244407895205,1.75,-0.28855626337121976,-2.941495895385742,-10.716987744943168,4.833995954171684,-6.829241820164455,0.9462500293929708,9.35828186919099,32.8015302078065,-1.446054871479248,3.8877459247787094,3,2.3249969482421875,2.539997100830078,2.5574951171875,4.2299957275390625,1.05999755859375,0,-0.04031842645024941,2.9682712685438375,96.3000030517578,1.8819724490230931,96.70999908447266,1.2257983141573863,96.58999633789062,-0.04031842645024941
9312,2022-03-29,100.75,100.93000030517578,97.37000274658205,98.20999908447266,2565200.0,0.04155894245379721,1.455169438240074,9.407261938400678,48.065655118625315,43.68180660098972,-1.984170782581657,-0.1980592697742054,-2.2504417116289233,6.77015600485386,7.025244534831984,4.1999969482421875,0.22163490285927878,0.900000762939456,-6.798189743586136,8.598191269465048,-2.949094490323347,4.749096016202259,4.822353914735842,97.02478984496574,57.131452976277174,3.8490952532627967,3,-1.6949996948242188,-1.4799995422363281,-1.6000003814697266,-0.15999984741210938,-8.540000915527344,1,-0.0766253222898573,4.223894873488351,96.7300033569336,2.9682712685438375,96.3000030517578,1.8819724490230931,96.70999908447266,-0.0766253222898573
9313,2022-03-30,96.43000030517578,99.63999938964844,96.0999984741211,99.29000091552734,2160900.0,-0.04287840888162997,-1.0113617152245251,-1.1259840864103712,45.84419945840702,42.68934384999628,2.188124750826489,3.9785995375819994,2.0409820094730264,10.68892229995987,7.0623233826704155,4.650001525878906,0.2138654558507227,-3.1994991302490234,-11.02979180864169,4.630793548143643,-7.114645469445364,0.7156472089473169,8.647059550626878,25.61987222977472,-17.402227616493256,3.915146339196335,3,2.625,2.8400001525878906,-0.16500091552734375,1.94000244140625,-5.019996643066406,2,-0.029555101784730864,1.455169438240074,100.75,4.223894873488351,96.7300033569336,2.9682712685438375,96.3000030517578,-0.029555101784730864
9314,2022-03-31,90.9000015258789,93.1500015258789,89.55999755859375,92.88999938964844,5580800.0,-0.057347285718094665,1.860558495521154,0.6958033003793356,43.47827024991997,41.20367278472351,7.155301370453458,8.425247020170104,7.454667676940446,15.774112610079385,6.182005558229599,6.870002746582031,-0.6684136868636585,-7.767498016357422,-14.85289730851585,-0.682098724198994,-11.310197662436636,-4.224798370278208,13.70157603334789,11.785432221535554,-35.0889178142057,3.5426996460792153,3,5.494998931884766,8.369998931884766,4.564994812011719,6.6699981689453125,0.18000030517578125,3,-0.010671080356659535,-1.0113617152245251,96.43000030517578,1.455169438240074,100.75,4.223894873488351,96.7300033569336,-0.010671080356659535
9315,2022-04-01,90.37999725341795,92.43000030517578,89.6500015258789,92.31999969482422,2939700.0,-0.005720618962948065,1.5740685796634595,0.9748766452097773,42.59387722564886,40.12384990589216,6.569616541503422,8.123668423736163,7.993376868601729,15.825482514178375,5.937322962516596,2.779998779296875,-1.4058304019416852,-7.50150222778322,-14.602998389786848,-0.40000606577959275,-11.052250308785034,-3.9507541467814065,13.319085505770857,7.21195687547839,-42.33029500442717,3.550748081001811,4,4.865001678466811,10.880001068115249,3.9550018310547017,5.585002899169936,-1.6399993896484233,4,0.03795087861707258,1.860558495521154,90.9000015258789,-1.0113617152245251,96.43000030517578,1.455169438240074,100.75,0.03795087861707258
9316,2022-04-04,94.33999633789062,94.58999633789062,90.75,91.26000213623048,2633500.0,0.043814994521068185,1.1452528253313357,-1.5876238791882775,41.66077612770795,39.42963005560581,2.0929007479448103,3.527813780526259,4.048515263456665,11.369612122854292,5.496782133865387,4.2099990844726705,-1.8925991684847219,-3.023003005981451,-9.513245343424671,3.4672393314617693,-6.268124174703061,0.22211816274015916,8.510741309262485,42.04043645225859,-6.465256982029885,3.2451211687216115,4,0.9050025939941406,6.920001983642578,-0.054996490478515625,1.6250038146972656,-10.549995422363281,0,0.0032860419760667448,1.5740685796634595,90.37999725341795,1.860558495521154,90.9000015258789,-1.0113617152245251,96.43000030517578,0.0032860419760667448
9317,2022-04-05,92.5199966430664,94.7699966430664,92.0500030517578,94.04000091552734,2381700.0,-0.019291920346335978,-1.2113845848478317,-0.49350880973790234,39.43143917676032,40.745513147020404,3.184947611746807,4.922057054319467,5.703883023318156,12.70510763826698,5.4763930130042935,2.719993591308608,-2.781414090443519,-4.412502670288092,-10.992267711333781,2.167262370757598,-7.702385190810929,-1.122620149765254,9.533296598773148,29.365064948236686,-15.624555876154027,3.289882520522844,4,2.7250022888183594,8.740001678466797,1.7650032043457031,3.4450035095214844,-5.159996032714844,1,0.05696070540071596,1.1452528253313357,94.33999633789062,1.5740685796634595,90.37999725341795,1.860558495521154,90.9000015258789,0.05696070540071596
9318,2022-04-06,91.05999755859376,91.56999969482422,88.51000213623047,90.98999786376952,2647800.0,-0.01578036248861081,4.614653983719351,-0.046052301360255614,36.68714912123732,41.24907594163613,4.222012819300659,5.840350522519373,7.08688748853659,13.640848239818325,5.796229169379088,4.0099945068359375,-3.3563423365210667,-5.338501739501936,-12.008376309450028,1.3313728304461563,-8.673439024475982,-2.00356445452789,10.243697942251046,40.7347869008302,0.09708718307667397,3.3349372849740475,4,3.660003662109361,9.675003051757798,2.880002975463853,4.905002593994126,-4.699996948242202,2,0.012629052896019566,-1.2113845848478317,92.5199966430664,1.1452528253313357,94.33999633789062,1.5740685796634595,90.37999725341795,0.012629052896019566
9319,2022-04-07,92.06999969482422,92.80999755859376,90.13999938964844,91.02999877929688,2398100.0,0.011091611720948746,1.1190489886497341,14.857220708440835,33.367388952315636,41.245547436773016,2.7765990085406145,4.544317461130078,6.0458236959564715,12.063547866721109,6.20522615159225,2.6699981689453267,-3.7688897235660477,-3.9989994049072237,-10.84719434821153,2.8491955383970833,-7.423096876559384,-0.5749019332550631,8.210200336851443,56.86902048725793,22.059427764956197,3.424097471652154,4,2.6500015258789062,8.665000915527344,1.9775009155273438,3.895000457763672,-7.3000030517578125,3,-0.007168415715243515,4.614653983719351,91.05999755859376,-1.2113845848478317,92.5199966430664,1.1452528253313357,94.33999633789062,-0.007168415715243515
9320,2022-04-08,93.36000061035156,95.91000366210938,89.0,89.79000091552734,3967300.0,0.01401108851746713,-1.6834957727241078,3.432688992407292,39.80617619295516,41.21499240261973,1.1462409870580217,3.3280758022323766,4.765545708821136,10.260203327514674,5.824233910449601,6.910003662109375,-3.226184961873429,-2.647498703002924,-9.573270643007888,4.27827323700204,-6.110384673005399,0.8153872669995508,5.978583589688483,65.54050640611258,31.296315412641135,3.46288597000248,4,1.3600006103515625,5.534999847412109,5.909999847412109,5.909999847412109,-8.860000610351562,4,-0.024421580595449077,1.1190489886497341,92.06999969482422,4.614653983719351,91.05999755859376,-1.2113845848478317,92.5199966430664,-0.024421580595449077
9321,2022-04-11,94.16000366210938,95.93000030517578,92.63999938964844,92.72000122070312,1988000.0,0.008569012923390185,-3.112485456522154,0.4033620628858775,40.950708217123925,40.42444274689735,-0.06331223908144068,2.6248461143567567,3.9351157285260854,8.905261619415882,5.1956026877652075,3.2900009155273438,-2.9285000951286833,-1.823495864868164,-8.772508213149209,5.125516483412881,-5.298002039008679,1.6510103092723512,4.312293972825898,76.14559191571881,41.98716992845442,3.474506174140519,4,-0.08500289916992188,4.659996032714844,5.109996795654297,5.109996795654297,-18.540000915527344,0,-0.05756165662216184,-1.6834957727241078,93.36000061035156,1.1190489886497341,92.06999969482422,4.614653983719351,91.05999755859376,-0.05756165662216184
9322,2022-04-12,93.2300033569336,97.62000274658205,92.9499969482422,95.7699966430664,3146800.0,-0.009876808294454476,-2.012901034642333,-1.7638812359598186,43.68896950735956,40.18497275233652,-0.3488921241052907,3.2629779678789532,4.770384912085689,9.302333386165074,5.079108178352533,4.670005798339844,-2.687621185510565,-2.461996459960943,-9.356527157764063,4.432534237842177,-5.909261808862496,0.9852688889406096,4.445310638105298,51.811206415725685,14.18607072147362,3.447265348901558,4,-0.16500091552734375,3.9999961853027344,6.039997100830078,6.039997100830078,-19.910003662109375,1,-0.10125498339053951,-3.112485456522154,94.16000366210938,-1.6834957727241078,93.36000061035156,1.1190489886497341,92.06999969482422,-0.10125498339053951
9323,2022-04-13,95.2300033569336,95.75,92.2699966430664,92.9499969482422,1874100.0,0.02145232144144571,1.0963877571186624,-0.8976426910807881,47.40351626747533,40.62111119873156,-2.835159899048989,1.0315474227005694,2.6592225060367696,6.731714695404634,5.162516279363332,3.4800033569335938,-2.689561595036679,-0.2814968109130831,-7.016184479921478,6.4531908580953115,-3.6488406454172804,3.085847023591114,2.3899993896484517,72.27379781756889,30.860888278618525,3.3673438345042004,4,-2.1650009155273438,0.904998779296875,4.039997100830078,4.039997100830078,-22.87000274658203,2,-0.08264205050045315,-2.012901034642333,93.2300033569336,-3.112485456522154,94.16000366210938,-1.6834957727241078,93.36000061035156,-0.08264205050045315
9324,2022-04-14,93.83999633789062,96.7699966430664,93.5,95.5,2019600.0,-0.01459631387214233,-1.7948732996856946,-0.7280697351469871,45.82766995065225,40.98042150150972,-1.09992650781237,2.0999863090416113,3.964756080794899,7.528924181477521,5.334085872164808,3.2699966430664062,-3.2814932817890963,-1.399003601074213,-7.927851571577165,5.129844369428739,-4.663427586325696,1.8654203841772699,3.7800064086914205,56.14843150496388,11.16704189216263,3.2644239852514767,4,-0.774993896484375,2.0300064086914062,6.8950042724609375,5.430004119873047,-21.25,3,-0.07971010250901722,1.0963877571186624,95.2300033569336,-2.012901034642333,93.2300033569336,-3.112485456522154,94.16000366210938,-0.07971010250901722
9325,2022-04-18,93.4800033569336,94.51000213623048,91.95999908447266,93.69000244140624,1628000.0,-0.0038362424872737666,1.7567623297303046,0.12650519349204034,44.474669168118524,41.29307628377756,-0.28379796224450615,1.898915096001332,4.2972149018638675,7.258149600059767,5.363908629379368,2.5500030517578267,-3.5351331885502333,-1.3409969329834013,-7.117523963522416,4.435530097555613,-4.2292604482529015,1.547266582286099,3.411199340820332,26.855181784360493,-18.854459680053342,2.8882635152695055,4,-0.41500091552734375,2.3899993896484375,7.927495956420898,5.789997100830078,-20.01000213623047,0,-0.09317507917292078,-1.7948732996856946,93.83999633789062,1.0963877571186624,95.2300033569336,-2.012901034642333,93.2300033569336,-0.09317507917292078
9326,2022-04-19,95.56999969482422,96.12999725341795,92.77999877929688,93.30999755859376,1809200.0,0.022357683599030453,-1.0180715554544346,-10.761961852861695,40.57496420598363,41.42013462035792,-2.437275395621114,-0.48946954237288764,2.2121067798783685,4.814417072350636,5.315140797016387,3.3499984741210795,-3.234810823835261,0.92249946594238,-4.5192155296927154,6.364214461577475,-1.7983580318751677,3.6433569637599277,1.1999969482421875,63.780888244269704,23.547625983201897,2.7208574978175477,4,-2.5049972534179688,0.3000030517578125,5.930000305175781,3.700000762939453,-15.510002136230469,1,-0.11583132499919568,1.7567623297303046,93.4800033569336,-1.7948732996856946,93.83999633789062,1.0963877571186624,95.2300033569336,-0.11583132499919568
9327,2022-04-20,94.4000015258789,96.18000030517578,93.97000122070312,96.02999877929688,1340200.0,-0.012242316340707049,1.2901541295573766,-0.7212370410130251,45.8281984658427,42.43580676975852,-1.08684732258979,0.3105317799774241,3.3493200273824186,5.689262447146078,5.267956892899173,2.2099990844726562,-2.8538877110489125,-0.002498626708984375,-4.984005845013783,4.979008591595814,-2.493252235861391,2.488254982443422,-5.8899993896484375,50.72772723235246,8.288813335262383,2.4907536091524,4,-1.0900001525878906,1.470001220703125,6.772499084472656,4.869998931884766,-12.349998474121094,2,-0.1989406618192533,-1.0180715554544346,95.56999969482422,1.7567623297303046,93.4800033569336,-1.7948732996856946,93.83999633789062,-0.1989406618192533
9328,2022-04-21,93.63999938964844,96.75,93.2300033569336,95.79000091552734,1643100.0,-0.008050869957053175,-1.3703732246206488,1.3190215636072586,57.00408266111339,45.06210607073605,0.08673628585384563,0.8834930034456931,4.00642279376666,6.177352982549706,5.531146654674203,3.5199966430664062,-2.741689731821097,-0.6150009155273466,-5.49750159149994,4.267499760445247,-3.0562512535136364,1.8262494224589432,-4.9765972900390665,34.92725899983504,-10.91864161394416,2.441250337986297,4,-0.3299980163574219,2.2300033569335938,7.532501220703125,5.630001068115234,-9.650001525878906,3,-0.21700127965902705,1.2901541295573766,94.4000015258789,-1.0180715554544346,95.56999969482422,1.7567623297303046,93.4800033569336,-0.21700127965902705
9329,2022-04-22,91.27999877929688,93.23999786376952,90.55999755859376,93.1500015258789,1955900.0,-0.025202911423902186,1.614640282548753,0.8697681020563865,52.102807153519485,46.42839839968764,2.595874420044936,2.9680047492826134,6.145002327789058,8.309952706626675,5.846179205696335,3.0800018310546733,-2.4456364703201956,-2.7035015106201143,-7.615007463585499,2.2080044423452705,-5.159254487102814,-0.24774853413741482,-2.2931327636718777,11.631679107052856,-37.485927158353924,2.455752976482695,4,2.81000137329103,4.590003967285156,8.972501754760742,7.990001678466797,-9.220001220703125,4,-0.20727430348341036,-1.3703732246206488,93.63999938964844,1.2901541295573766,94.4000015258789,-1.0180715554544346,95.56999969482422,-0.20727430348341036
9330,2022-04-25,93.06999969482422,93.25,89.30000305175781,90.5500030517578,1648700.0,0.019610001527884835,1.7430560522614025,-1.3475898084494475,46.69787721953648,47.06697273328904,0.8497735800429496,0.9735260064313707,4.206231441949129,6.365956633915417,6.195608056172489,3.9499969482421875,-1.852972189125282,-0.7520004272460881,-5.5539821049308955,4.049981250438719,-3.152991266088492,1.6489904115963157,-3.772608319824215,50.60400251514102,0.5667607521356928,2.400990838842401,4,0.3900032043457031,2.8000030517578125,7.145000457763672,6.200000762939453,-12.989997863769531,0,-0.22004946195430708,1.614640282548753,91.27999877929688,-1.3703732246206488,93.63999938964844,1.2901541295573766,94.4000015258789,-0.22004946195430708
9331,2022-04-26,92.83000183105469,94.54000091552734,91.43000030517578,92.77999877929688,2719300.0,-0.0025786812566507278,-1.2618186257102273,0.01984250728880616,50.87820158976685,47.86577629800096,0.9848365784177986,0.9553457146882351,4.288379481830006,6.522608940736362,6.4368894332878295,3.1100006103515625,-1.2093204156887936,-0.7969982147216825,-5.414982745620705,3.82098631617734,-3.1059904801711866,1.5119940507278216,-3.529998779296875,47.38255335969998,-5.051898838269125,2.3089922654495103,4,0.20499801635742188,3.0400009155273438,6.589998245239258,6.439998626708984,-11.569999694824219,1,-0.20855327187847805,1.7430560522614025,93.06999969482422,1.614640282548753,91.27999877929688,-1.3703732246206488,93.63999938964844,-0.20855327187847805
9332,2022-04-27,93.02999877929688,94.8000030517578,91.4000015258789,93.37000274658205,2296100.0,0.002154443006541884,1.1249979138404271,-6.799664327128755,56.00976599775629,48.822026268032175,0.8420343349029196,0.1552931148993082,3.927345525649372,6.212918158357823,6.235548813367813,3.400001525878892,-0.8859593167181288,-0.2110012054443331,-3.387786126949379,2.965783716060713,-1.799393666196849,1.3773912553081828,-3.7299957275390625,50.06707725456382,-3.6883757622645206,1.5883924607525202,4,0.005001068115234375,1.69000244140625,5.842502593994141,6.240001678466797,-12.639999389648438,2,-0.13941740719005036,-1.2618186257102273,92.83000183105469,1.7430560522614025,93.06999969482422,1.614640282548753,91.27999877929688,-0.13941740719005036
9333,2022-04-28,93.58000183105469,94.41000366210938,91.75,93.58000183105469,1441900.0,0.005912104256419859,2.2048166191745566,-0.0,54.739491862218784,49.81222870265068,0.03728580521263325,-0.6526330782290728,3.1694074391279514,5.524169866808336,6.344425759029834,2.660003662109375,-0.6321336771788424,0.4815017700195341,-2.327352509278853,3.2903560493179214,-0.9229253696296666,1.8859289096687348,-3.9819989013671915,77.81815962357975,23.4462770181034,1.4044271396491943,4,-0.5550003051757812,1.1399993896484375,5.159999847412109,5.689998626708984,-14.310005187988281,3,-0.12321007217025537,1.1249979138404271,93.02999877929688,-1.2618186257102273,92.83000183105469,1.7430560522614025,93.06999969482422,-0.12321007217025537
9334,2022-04-29,89.93000030517578,93.56999969482422,89.62999725341797,93.0500030517578,2125700.0,-0.039004076239157026,-1.1182758429743083,-100.0,40.623291051167,49.38429780076717,3.435619436273285,3.078825344883171,6.647302668905169,9.032113238343015,5.98351610932808,3.9500045776367188,-0.5033766384896126,-3.119999694824216,-6.115956478873073,-0.12404291077535845,-4.6179780868486375,-1.6220213027997943,6.819999694824219,11.45449551669037,-39.790117785734,1.4979783920244263,4,3.095001220703125,4.790000915527344,8.810001373291016,9.34000015258789,-11.580001831054688,4,-0.06605140021404388,2.2048166191745566,93.58000183105469,1.1249979138404271,93.02999877929688,-1.2618186257102273,92.83000183105469,-0.06605140021404388
9335,2022-05-02,93.80999755859376,93.88999938964844,88.87999725341797,90.0,2066700.0,0.04314463738742669,1.5239297711566697,-1.221151988653741,49.18108052529664,50.34053294735751,-0.4387888091892762,-0.5597268759010632,2.668974488564402,4.9989240360682174,5.668548289910471,5.010002136230469,-0.5541919768424464,0.5884975433349808,-2.1451247889562666,3.3221198756262282,-0.7783136228106429,1.9553087094806045,2.797602386474594,83.27695061647296,33.72880557697139,1.3668111661456268,5,-0.9949989318847798,0.9100036621093608,4.930004119873033,5.460002899169908,-16.689994812011733,0,-0.12525317456341434,-1.1182758429743083,89.93000030517578,2.2048166191745566,93.58000183105469,1.1249979138404271,93.02999877929688,-0.12525317456341434
9336,2022-05-03,94.6500015258789,95.5999984741211,92.55999755859376,93.38999938964844,2029400.0,0.00895431179134687,-1.0821882732258532,0.33070943402271474,53.33646205451576,51.17478445721007,-1.5902503244095811,-1.4496389671608512,1.768031971526682,4.005065679915347,5.6694753830483124,3.0400009155273295,-0.4240622377414667,1.413001251220706,-1.3506751673196362,4.176677669761048,0.031163041950534875,2.794839460490877,1.6484943115234358,85.86314321914978,35.08929991888842,1.3818382092701738,5,-1.8350028991699219,0.06999969482421875,4.507499694824219,4.619998931884766,-19.720001220703125,1,-0.15393554632791562,1.5239297711566697,93.80999755859376,-1.1182758429743083,89.93000030517578,2.2048166191745566,93.58000183105469,-0.15393554632791562
9337,2022-05-04,97.79000091552734,98.18000030517578,93.91000366210938,94.26000213623048,2336400.0,0.03317484774461321,-1.018912981527107,2.801581582915018,55.70918324636549,51.030906744460296,-4.692248300101582,-4.400178892102758,-1.1668519343419774,0.7686251624948,5.55606804637175,4.269996643066406,-0.12890123918379004,4.289500427246097,0.8834026979614151,7.695598156530778,2.586451562603756,5.992549291888437,-8.910003662109375,95.80645955191677,45.77962112080959,1.7030488646423434,5,-4.260002136230469,-3.0699996948242188,1.3724994659423828,1.4799995422363281,-25.19000244140625,2,-0.16903567465528269,-1.0821882732258532,94.6500015258789,1.5239297711566697,93.80999755859376,-1.1182758429743083,89.93000030517578,-0.16903567465528269
9338,2022-05-05,92.20999908447266,96.27999877929688,91.01000213623048,96.27999877929688,2258800.0,-0.05706106737717276,1.589679134260476,-1.152974816505438,46.937245991412986,50.45695550422625,0.7415589180077689,1.339049373976266,4.619551304072246,6.227700902270698,4.879798115301572,6.779998779296861,-0.0006849610198429446,-1.348001480102539,-4.61668373252796,1.920680772322882,-2.9823426063152567,0.2863396461101786,-3.1440017700195284,35.80645955191678,-12.890596543897729,1.6343411262127112,5,1.3199996948242188,1.8650016784667969,6.95250129699707,7.060001373291016,-22.76000213623047,3,-0.12818566112332386,-1.018912981527107,97.79000091552734,-1.0821882732258532,94.6500015258789,1.5239297711566697,93.80999755859376,-0.12818566112332386
9339,2022-05-06,91.41000366210938,93.5999984741211,89.01000213623047,91.69000244140624,1976800.0,-0.008675799048977417,1.2390276035832182,0.06879577402743609,46.173752227120765,50.39871939395784,1.7454920015356379,2.1998518869953756,5.52580565217518,6.9580530551018,4.6434427307783,4.589996337890625,-0.011859849005688261,-2.114997100830081,-5.459381609894649,1.2293874082344871,-3.787189355362372,-0.4428048462977898,6.769996643066406,27.2043610589268,-23.253573688114223,1.6721922545322854,5,2.1199951171875,1.93499755859375,7.752496719360352,7.859996795654297,-20.82000732421875,4,-0.1328082981367953,1.589679134260476,92.20999908447266,-1.018912981527107,97.79000091552734,-1.0821882732258532,94.6500015258789,-0.1328082981367953
9340,2022-05-09,91.08000183105469,92.1500015258789,89.62000274658203,89.81999969482422,2681500.0,-0.003610128189847961,-2.0481985853414164,-4.5000272479566314,41.122978052142344,49.31480566755511,1.9707750573732028,2.477296135813461,5.82341142305296,7.197742683827386,5.123629784491449,2.529998779296875,-0.2858902474861935,-2.330998992919916,-5.849945808782252,1.1879478229424194,-4.090472400851084,-0.5715255849887484,6.91659851074219,22.573610776001928,-25.116803813947655,1.7594734079311702,5,2.4499969482421875,2.2649993896484375,6.752498626708984,8.189998626708984,-19.31999969482422,0,-0.13976727164044878,1.2390276035832182,91.41000366210938,1.589679134260476,92.20999908447266,-1.018912981527107,97.79000091552734,-0.13976727164044878
9341,2022-05-10,88.73999786376953,92.76000213623048,87.29000091552734,91.6500015258789,2847600.0,-0.025691742646488436,1.1325520523497856,-2.3095228003463495,39.30460652690788,47.45867683746086,4.100847598786942,4.627691390508232,8.077047705650614,9.415027443948958,5.819706280352283,5.470001220703139,-0.3361378899347045,-4.400002670288089,-8.468045703003881,-0.33195963757229663,-6.434024186645985,-2.3659811539301927,9.07687051391602,13.314940583196835,-32.587129902529824,2.034021516357898,5,3.9950027465820312,3.9950027465820312,9.512500762939453,10.53000259399414,-20.259994506835923,1,-0.13094427988409574,-2.0481985853414164,91.08000183105469,1.2390276035832182,91.41000366210938,1.589679134260476,92.20999908447266,-0.13094427988409574
9342,2022-05-11,83.79000091552734,89.97000122070312,83.37999725341797,88.9800033569336,3045400.0,-0.05578090001581071,-1.1930094040703578,1.7835037491479209,33.931487791600304,45.146676385169904,8.495730795482075,9.311617037708885,12.863968350719034,14.248520698625072,6.727807937596072,6.590003967285156,-0.5215161012463483,-8.877999496459964,-14.71014881778919,-3.045850175130738,-11.79407415712457,-5.961924835795358,13.605792763671886,3.1783225861396986,-42.28976703137005,2.91607466066461,5,6.989997863769531,6.989997863769531,14.46249771118164,15.479999542236328,-13.279998779296875,2,-0.10574054795969923,1.1325520523497856,88.73999786376953,-2.0481985853414164,91.08000183105469,1.2390276035832182,91.41000366210938,-0.10574054795969923
9343,2022-05-12,87.36000061035156,89.58000183105469,83.88999938964844,83.88999938964844,3235700.0,0.04260651218303835,-2.2795391583483577,-0.668593369632966,43.848088364958045,45.50498719781336,4.414912818369359,5.398573469561171,9.051023117653116,10.584627713033058,7.847391999811353,5.790000915527344,-0.7281784172864008,-4.914499664306646,-11.071746019918024,1.2427466913047311,-7.993122842112342,-1.8358764865009505,9.194845283300793,38.943276727512696,-10.358552343857795,3.078623177805692,5,3.4199981689453125,3.4199981689453125,10.892498016357422,11.90999984741211,-16.889999389648438,3,-0.16895606722879886,-1.1930094040703578,83.79000091552734,1.1325520523497856,88.73999786376953,-2.0481985853414164,91.08000183105469,-0.16895606722879886
9344,2022-05-13,86.36000061035156,88.31999969482422,85.08999633789062,87.08000183105469,3076300.0,-0.01144688636691138,1.0187540233173593,-0.20749307418319335,39.20180374898677,44.39617866711226,5.425838017182116,6.123408741007438,9.491635716725938,11.551986335483917,8.787795870323164,3.2300033569335938,-1.1065695270187064,-5.54049987792969,-12.186646435358583,1.105646679499202,-8.863573156644136,-2.217426599215244,9.404354364886728,31.769742064783074,-16.64994264968037,3.3230732787144452,5,4.4199981689453125,4.4199981689453125,11.367500305175781,12.90999984741211,-16.480003356933594,4,-0.1958082855789426,-2.2795391583483577,87.36000061035156,-1.1930094040703578,83.79000091552734,1.1325520523497856,88.73999786376953,-0.1958082855789426
9345,2022-05-16,84.7699966430664,86.44999694824219,82.0199966430664,85.69999694824219,3024600.0,-0.018411347337283,2.6460903282523036,1.291664900606112,37.56939582595476,42.644282419494374,6.256614208005232,7.407194206018744,10.6224841723987,13.072467816488768,10.22938997992243,4.430000305175781,-1.5789448661254397,-6.695003509521484,-14.01289145942927,0.6228844403863008,-10.35394748447537,-3.036059534567599,10.251296868862667,25.605201056464562,-21.997811683560077,3.658943974953891,5,5.3300018310546875,5.3300018310546875,12.957504272460938,14.500003814697266,-13.479995727539062,0,-0.16727616924278366,1.0187540233173593,86.36000061035156,-2.2795391583483577,87.36000061035156,-1.1930094040703578,83.79000091552734,-0.16727616924278366
9346,2022-05-17,84.5,86.81999969482422,81.79000091552734,86.0,4333100.0,-0.003185049590166411,2.203821501290194,1.6129026965388813,36.87288806231258,40.55136073237739,5.515427437996337,7.173100135878485,10.465531817927513,13.272422546060142,11.43899517135676,5.029998779296875,-1.506054941604404,-6.4115001678466825,-14.087882408498103,1.2648820728047383,-10.249691288172386,-2.573309047520979,9.481189762420058,33.12957192382917,-13.576745809273326,3.8381911203257078,5,4.534999847412109,5.4850006103515625,12.307500839233398,14.770000457763672,-9.80999755859375,1,-0.15076920548839678,2.6460903282523036,84.7699966430664,1.0187540233173593,86.36000061035156,-2.2795391583483577,87.36000061035156,-0.15076920548839678
9347,2022-05-18,75.62000274658203,79.56999969482422,74.05000305175781,78.73999786376953,9389000.0,-0.1050887248925203,1.3096226162126272,2.0799967447916665,28.000980868760394,38.44733127430487,12.203186783656392,15.361605762877275,18.92200278300703,22.01869339484341,13.100630840929323,10.449996948242188,-2.173481057974442,-14.35249748229981,-24.446042521203864,-4.258952443395756,-19.399270001751844,-9.305724962847776,17.14206813114876,10.109464380107962,-31.31220524752568,5.04677251945203,5,8.204998016357422,10.494998931884766,20.827497482299805,23.64999771118164,-3.4800033569335938,2,-0.09441945424910936,2.203821501290194,84.5,2.6460903282523036,84.7699966430664,1.0187540233173593,86.36000061035156,-0.09441945424910936
9348,2022-05-19,73.31999969482422,76.41999816894531,72.36000061035156,73.98999786376953,5333300.0,-0.03041527331684435,-2.135137682781699,0.21474333894127312,28.95870268983022,36.5345479923837,12.898241271693038,16.929200020997314,20.743355963875587,24.15427087083009,15.120645542169072,4.05999755859375,-3.1692912497698984,-15.636500549316409,-28.009122693742356,-3.2638784048904625,-21.822811621529382,-9.450189477103436,17.196623043789813,6.015032202643614,-37.578084064010966,6.186311072212973,5,9.240001678466797,11.950000762939453,21.82750129699707,25.950000762939453,-4.470001220703111,3,-0.03832511688883866,1.3096226162126272,75.62000274658203,2.203821501290194,84.5,2.6460903282523036,84.7699966430664,-0.03832511688883866
9349,2022-05-20,72.36000061035156,74.06999969482422,69.06999969482422,74.0,4858600.0,-0.013093277256797653,4.617981380835634,2.4477669726024276,20.656641371729506,34.260510583448934,12.14946679607958,17.285310652771102,21.30297379082893,24.935567288167334,16.972901620760954,5.0,-4.63546543079039,-15.650499725341803,-30.008957985030847,-1.2920414656527583,-22.82972885518633,-8.471270595497273,15.614695030305725,18.535216425506164,-19.21040589611978,7.179229129844525,5,8.555000305175781,11.264999389648438,22.240001678466797,26.90999984741211,-5.2099990844726705,4,-0.026119394329829015,-2.135137682781699,73.31999969482422,1.3096226162126272,75.62000274658203,2.203821501290194,84.5,-0.026119394329829015
9350,2022-05-23,72.58999633789062,73.13999938964844,69.36000061035156,72.36000061035156,7655000.0,0.003178492614691386,4.684200865045948,-0.1402413494729203,19.309949398468646,32.038882013622356,10.08096144369469,16.27685855789386,20.798222957013692,24.504996040022405,18.62660583633905,3.779998779296875,-5.559496455398914,-14.39650382995606,-30.094355979272606,1.3013483193604856,-22.24542990461434,-6.54757775529778,12.35994795143337,19.83096700319102,-11.33950540662698,7.848926074658276,5,6.930004119873047,11.035003662109375,21.877506256103516,26.680004119873047,-7.399993896484375,0,-0.03733295524438662,4.617981380835634,72.36000061035156,-2.135137682781699,73.31999969482422,1.3096226162126272,75.62000274658203,-0.03733295524438662
9351,2022-05-24,73.47000122070312,75.9000015258789,71.4800033569336,72.9800033569336,14827800.0,0.012122949816890216,-1.5329517905041306,2.1304650699927024,13.8954877160633,29.812659783007128,7.607084856986432,14.621748990721755,19.646411852013628,23.416479168166376,20.403851904812733,4.4199981689453125,-6.489427174342509,-12.548498916625974,-29.093912788449302,3.9969149551973544,-20.821205852537645,-4.2757919807143026,8.93915193350091,41.904776436941965,18.129155814798217,8.272706935911668,5,5.854999542236328,10.154998779296875,20.997501373291016,25.799999237060547,-6.700004577636733,1,-0.029671978616511607,4.684200865045948,72.58999633789062,4.617981380835634,72.36000061035156,-2.135137682781699,73.31999969482422,-0.029671978616511607
9352,2022-05-25,80.05999755859375,80.68000030517578,70.83000183105469,71.01000213623047,10136600.0,0.08969642341633222,-1.0935180928613646,18.469458933437135,32.48774381241496,28.550399277169006,0.48315436758949204,7.389094338343597,12.713090017419859,16.653376209210222,21.85975647619046,9.849998474121094,-7.190075623166479,-5.310002517700198,-21.714414723235947,11.094409687835551,-13.512208620468073,2.8922035850676764,-10.989997863769531,94.65975267883077,69.41493706915304,8.202206102767873,5,-1.3649978637695312,3.56500244140625,14.40750503540039,19.210002899169922,-10.079994201660142,2,-0.06707463503552258,-1.5329517905041306,73.47000122070312,4.684200865045948,72.58999633789062,4.617981380835634,72.36000061035156,-0.06707463503552258
9353,2022-05-26,82.05000305175781,84.4000015258789,81.12000274658203,81.23999786376953,4552300.0,0.024856427102781575,-5.2476439600363305,0.08950338096157397,36.956522663636456,28.300923601018976,-2.6141964124029187,4.73369986065569,10.402896819236759,14.491775481681259,23.07120196071848,4.340003967285156,-7.676626536717535,-2.743497085571292,-18.738356272398818,13.251362101256234,-10.740926678985062,5.253932507842478,-12.747803344726563,84.67059234552345,57.20858929250092,7.997429593413764,5,-4.105003356933594,1.5749969482421875,12.539999008178711,17.21999740600586,-13.53000640869142,3,-0.1207800523280671,-1.0935180928613646,80.05999755859375,-1.5329517905041306,73.47000122070312,4.684200865045948,72.58999633789062,-0.1207800523280671
9354,2022-05-27,83.98999786376953,84.86000061035156,82.18000030517578,82.2300033569336,3316700.0,0.02364405533035696,-1.8817198126286947,2.172818807749908,40.54413927542931,28.631450650960595,-5.504597688956835,2.4515712412569854,8.144148422484733,12.341503606244089,23.754371228282096,2.80999755859375,-7.524965599017776,-0.5065021514892578,-16.319331868690583,15.306327565712067,-8.412917010089927,7.399912707111412,-14.083886083984382,94.38707905430948,63.5676647485578,7.906414858600664,5,-6.0449981689453125,-0.36499786376953125,10.600004196166992,15.28000259399414,-13.099998474121094,4,-0.18025955202672184,-5.2476439600363305,82.05000305175781,-1.0935180928613646,80.05999755859375,-1.5329517905041306,73.47000122070312,-0.18025955202672184
9355,2022-05-31,82.05999755859375,85.30000305175781,81.4000015258789,83.7699966430664,4923000.0,-0.022978930280558085,-1.5742659519019406,-0.9715934213606374,40.99244693938396,29.089179415079638,-4.469447047658164,3.6429312689087396,9.64418981111156,14.082038904614564,24.336810518835033,3.9000015258789062,-8.09243092271376,-1.8490024566650334,-17.066780876321403,13.368775962991336,-9.457891666493211,5.759886753163144,-11.25665244897462,77.60880981455352,42.73384188698532,7.608889209828183,5,-4.874996185302734,1.56500244140625,12.920003890991211,17.210002899169922,-10.889999389648438,1,-0.18169627682560663,-1.8817198126286947,83.98999786376953,-5.2476439600363305,82.05000305175781,-1.0935180928613646,80.05999755859375,-0.18169627682560663
9356,2022-06-01,80.08000183105469,82.91000366210938,79.62000274658203,82.62999725341797,3363800.0,-0.024128634979854513,1.1157506102272867,1.4912261915915996,44.56171233083531,30.929260688643517,-3.556351358534741,4.717268931659291,11.252620108808856,15.861048662317188,25.608198876394745,3.2900009155273438,-8.5270676796585,-3.1004981994628906,-17.527713521313842,11.326717122388061,-10.314105860388366,4.113109461462585,-8.116924086064458,63.925357426822146,24.006560105122283,7.213607660925478,6,-2.895000457763672,3.5449981689453125,14.585000991821289,19.189998626708984,-10.169998168945298,2,-0.18593904906573266,-1.5742659519019406,82.05999755859375,-1.8817198126286947,83.98999786376953,-5.2476439600363305,82.05000305175781,-0.18593904906573266
9357,2022-06-02,81.26000213623047,81.30000305175781,79.19999694824219,80.55999755859375,2228400.0,0.01473526820922455,4.38458679343095,-0.2745120918640589,40.38461584716001,32.198806595013494,-4.304888542851728,2.3561897347532152,9.69872327782744,14.490951054911875,27.42582819415115,2.100006103515625,-8.787491846353277,-1.0939979553222656,-13.786932809842298,11.598936899197767,-7.440465382582289,5.252469471937758,-8.229970366698836,33.7705430622608,-6.012575618145874,6.346467427260019,6,-4.075000762939453,2.3649978637695312,13.192499160766602,18.009998321533203,-10.840003967285156,3,-0.1783165778025938,1.1157506102272867,80.08000183105469,-1.5742659519019406,82.05999755859375,-1.8817198126286947,83.98999786376953,-0.1783165778025938
9358,2022-06-03,80.38999938964844,81.62000274658203,80.16000366210938,80.5199966430664,2296000.0,-0.010706408118516864,-3.949244158228912,-0.18570914758422252,40.550804189960594,34.40926913037251,-2.599953037494629,2.419303061195464,10.264376036895442,15.159875783197037,28.843201368726874,1.4599990844726562,-9.070339051791038,-1.3730007171630803,-13.20521624373589,10.45921480940973,-7.289108480449485,4.543107046123325,-6.378369917538706,19.50821722490432,-20.409132088618975,5.9161077632864085,6,-3.05999755859375,3.2350006103515625,13.48750114440918,18.880001068115234,-9.099998474121094,4,-0.12949366975682908,4.38458679343095,81.26000213623047,1.1157506102272867,80.08000183105469,-1.5742659519019406,82.05999755859375,-0.12949366975682908
9359,2022-06-06,79.2699966430664,80.62999725341797,79.01000213623047,80.62999725341797,2568600.0,-0.013932115376110499,1.3823446914023494,10.461764188039204,41.16323768803813,36.837412273658,-0.44330646627568626,2.722772023788167,11.056870589680244,16.048850445578665,29.940369608044154,1.6199951171875,-8.131045544385358,-1.886003112792963,-12.84802069910802,9.076014473522093,-7.367011905950491,3.595005680364565,-4.355297284584822,4.133457376677344,-36.04130140829976,5.481008793157527,6,-1.2049942016601562,4.355003356933594,14.60250473022461,20.000003814697266,-8.129997253417969,0,-0.13561246947448047,-3.949244158228912,80.38999938964844,4.38458679343095,81.26000213623047,1.1157506102272867,80.08000183105469,-0.13561246947448047
9360,2022-06-07,78.3499984741211,78.61000061035156,75.5999984741211,76.66999816894531,3447100.0,-0.011605881265364992,1.7363598847270243,-1.2352937876560939,40.321054177352096,39.773586324912316,1.5418101758899638,2.782849226846622,11.645135015994413,16.752638959464434,31.306575008175553,3.6699981689453125,-7.060653813294721,-2.1695011138915987,-12.138641573635539,7.799639345852341,-7.154071343763576,2.8150691159803785,6.950004577636719,37.6196723433079,-3.3038939505650973,4.984570229871971,6,-0.28499603271484375,5.275001525878906,15.522502899169922,20.920001983642578,-5.879997253417969,1,-0.09521377447041923,1.3823446914023494,79.2699966430664,-3.949244158228912,80.38999938964844,4.38458679343095,81.26000213623047,-0.09521377447041923
9361,2022-06-08,77.12000274658203,78.95999908447266,76.19999694824219,77.77999877929688,2775400.0,-0.015698733267306086,-1.2079949707184732,-0.3928547100149409,53.10945336579095,42.06488738639854,3.736991831942632,3.265070584554053,12.508402396025659,17.758355064806153,32.17854080835046,2.7600021362304688,-5.56139362583491,-2.8184970855712947,-12.10121038787905,6.46421621673646,-7.459853736725165,1.8228595655825757,7.9860002136230435,25.249222486673915,-18.76361635489937,4.6413566511538775,6,3.329998016357422,6.504997253417969,16.647497177124023,22.14999771118164,-3.7800064086914062,2,-0.07715254623613743,1.7363598847270243,78.3499984741211,1.3823446914023494,79.2699966430664,-3.949244158228912,80.38999938964844,-0.07715254623613743
9362,2022-06-09,74.93000030517578,77.41000366210938,74.93000030517578,76.62999725341797,3137600.0,-0.028397333550449266,-1.9176562457926059,2.5757684349243415,53.352771717405375,43.886692836817296,5.7248019326243735,5.014359302868797,14.169070991525771,19.749942057381446,32.404817140254174,2.4800033569335938,-3.995442174898841,-4.565499496459964,-13.919672964987868,4.78867397206794,-9.242586230723916,0.11158723780398816,9.98588256530762,0.0,-46.80263066523116,4.677086734263949,6,5.185001373291016,8.694999694824219,18.837499618530273,24.34000015258789,1.0400009155273438,3,-0.06699581773149466,-1.2079949707184732,77.12000274658203,1.7363598847270243,78.3499984741211,1.3823446914023494,79.2699966430664,-0.06699581773149466
9363,2022-06-10,72.5999984741211,74.41000366210938,72.02999877929688,73.31999969482422,3738600.0,-0.03109571362024599,-1.5591441955093235,0.42353089012754574,50.472809081445455,44.98987837081909,7.345845029085481,6.515958462784823,16.071018243914352,21.888319272375156,32.80582377294746,2.9000015258789062,-2.3151912497964986,-6.157501220703125,-15.223717846014779,2.908715404608529,-10.690609533358952,-1.624392908047298,11.916449093750003,6.627904604162989,-41.94308145140617,4.533108312655825,6,6.06500244140625,10.075000762939453,21.525001525878906,26.670001983642578,5.5200042724609375,4,-0.03002755304399707,-1.9176562457926059,74.93000030517578,-1.2079949707184732,77.12000274658203,1.7363598847270243,78.3499984741211,-0.03002755304399707
9364,2022-06-13,69.44999694824219,70.91000366210938,68.62000274658203,70.41000366210938,4405200.0,-0.04338845168160366,1.3367276237631471,1.333340397575552,44.45229849638938,45.37430632159748,9.182037491339386,8.784537101248773,18.925812004378017,24.815097005066292,33.39672003758821,3.9799957275390625,-1.9151519848036287,-8.46200256347656,-17.695426111999993,0.7714209850468734,-13.078714337738276,-3.845290789214843,14.317263692314455,8.027026069812674,-42.35437452879171,4.616711774261717,6,6.315006256103516,11.660003662109375,24.352502822875977,29.820003509521484,8.75,0,0.026493938778088477,-1.5591441955093235,72.5999984741211,-1.9176562457926059,74.93000030517578,-1.2079949707184732,77.12000274658203,0.026493938778088477
9365,2022-06-14,70.58999633789062,71.55999755859375,69.40000152587889,70.0,4571600.0,0.01641467875798508,-1.41341244064818,-0.6145752205356433,44.95797421392653,45.41833541971872,6.977694777277151,6.880505787897491,17.5145290539065,23.527290414117203,33.38250851969808,2.159996032714858,-1.8326314261763201,-6.613003158569342,-15.806736835908794,2.5807305187701104,-11.209869997239068,-2.0161363198996156,11.96548367114805,19.052169139457117,-31.06299621113742,4.596866838669725,6,4.530006408691406,10.100006103515625,22.847503662109375,28.680004119873047,6.2100067138671875,1,0.007791515516237357,1.3367276237631471,69.44999694824219,-1.5591441955093235,72.5999984741211,-1.9176562457926059,74.93000030517578,0.007791515516237357
9366,2022-06-15,71.76000213623047,72.68000030517578,70.37999725341797,70.83999633789062,3347800.0,0.01657466863632373,-1.4999979267994343,1.5593415403713857,32.065702453044125,44.4940117092614,5.03261761697317,4.9614920175918655,15.953579846954426,22.190031365787917,33.37570940625854,2.3000030517578125,-2.058125754028694,-4.80599746704101,-13.628899920054693,4.016904985972673,-9.217448693547851,-0.39454624053416865,9.680639691811677,35.722401167236484,-8.396382354847375,4.411451226506844,6,3.3600006103515625,8.930000305175781,21.67749786376953,27.509998321533203,4.079994201660156,2,0.00989407836310785,-1.41341244064818,70.58999633789062,1.3367276237631471,69.44999694824219,-1.5591441955093235,72.5999984741211,0.00989407836310785
9367,2022-06-16,68.48000335693361,70.25,67.66000366210939,69.55000305175781,3848700.0,-0.04570789690153654,1.0971684679703482,-1.1630358164644459,22.22677133583734,42.458008058803266,7.050571950515263,8.094144395067033,18.855133945618434,25.20328782610393,32.366221534861936,4.0999984741210795,-2.3075329673153817,-7.7289962768554545,-17.26227960402963,1.8042870503187203,-12.495637940442549,-2.96235461326836,11.934987344591732,12.148143627025489,-25.732330288431157,4.766641663587088,6,5.664997100830064,10.334999084472642,24.254997253417955,31.644996643066392,3.529998779296861,3,0.07096952019154568,-1.4999979267994343,71.76000213623047,-1.41341244064818,70.58999633789062,1.3367276237631471,69.44999694824219,0.07096952019154568
9368,2022-06-17,70.51000213623047,71.41999816894531,68.0,68.01999664306639,8384600.0,0.029643672309944913,-1.7035571692218616,-2.327108601253547,22.51224841204693,40.38567591702646,3.879703817292665,6.158587728819924,16.509543874652053,22.969132974846545,30.972352289216932,3.4199981689453125,-2.60141334367124,-5.558497619628909,-15.350374271626748,4.23337903236893,-10.454435945627822,-0.6625592936299967,8.629489861353278,56.772915935262446,24.964455906424973,4.895938325998918,6,2.799999237060547,8.110000610351562,20.269996643066406,27.659996032714844,3.9799957275390625,4,0.07743580937529315,1.0971684679703482,68.48000335693361,-1.4999979267994343,71.76000213623047,-1.41341244064818,70.58999633789062,0.07743580937529315
9369,2022-06-21,70.47000122070312,72.27999877929688,70.08999633789061,72.06999969482422,3271600.0,-0.0005673083862635098,1.1683228523407692,-0.6425682507583381,24.392413086279873,38.61582690690732,2.838668491114575,6.376669842269635,16.19442150642068,22.82039612710372,29.0524577682327,2.190002441406264,-2.894892780147586,-5.503998565673825,-15.481295370752292,4.473298239404642,-10.492646968213052,-0.5153501631345989,7.52154194333319,55.97608441581128,28.723400100903042,4.9886484025392335,6,2.8400001525878906,7.520000457763672,20.30999755859375,27.699996948242188,7.519996643066406,1,0.10855685246719471,-1.7035571692218616,70.51000213623047,1.0971684679703482,68.48000335693361,-1.4999979267994343,71.76000213623047,0.10855685246719471
9370,2022-06-22,69.87999725341797,71.08000183105469,69.51999664306639,70.31999969482422,2728900.0,-0.00837241318383608,-1.6896556260029578,0.2750017881410486,25.9887046237191,35.60241038001045,2.347742436278054,7.118191037582136,16.373537471748506,23.22940844086169,27.062068775067722,1.5600051879882955,-3.210213754806773,-5.958502578735349,-16.19943004063458,4.282424883163884,-11.078966309684972,-0.8380388477857252,7.078391960425648,44.22300947899696,20.71651908280505,5.120463730949616,6,2.6550064086914062,7.360004425048828,20.900001525878906,28.290000915527344,7.1100006103515625,2,0.11906124816593744,1.1683228523407692,70.47000122070312,-1.7035571692218616,70.51000213623047,1.0971684679703482,68.48000335693361,0.11906124816593744
9371,2022-06-23,71.29000091552734,71.79000091552734,70.02999877929689,70.12000274658203,2421800.0,0.020177500250837754,-1.60739878382353,-2.6590719933416564,26.78157063776284,32.650054704494615,0.026579566333055027,5.8356922633659565,14.534768117658814,21.62018534107,25.825918249221612,1.910003662109375,-3.498139017791118,-4.4394989013671875,-14.83185706782794,5.952859265093565,-9.635677984597564,0.7566801818631887,4.738549743142855,78.57145216265484,54.034985805880105,5.196179083230377,6,-0.25499725341796875,5.950000762939453,18.80999755859375,26.199996948242188,5.69000244140625,3,0.07728997146120609,-1.6896556260029578,69.87999725341797,1.1683228523407692,70.47000122070312,-1.7035571692218616,70.51000213623047,0.07728997146120609
9372,2022-06-24,74.69000244140625,74.73999786376953,71.41999816894531,72.0999984741211,5060700.0,0.04769254428692782,1.4684060207100171,2.2136820689385344,38.1250139077416,31.278077462971964,-3.8119087313741744,2.121528530397299,10.766650271299511,18.012526591277947,25.60451454344856,3.4499969482421875,-3.6444371806065163,-0.7709976196289006,-10.967909081437952,9.425913842180151,-5.869453350533433,4.327458111275632,0.5016935176078618,99.25822791974419,71.0253171155499,5.098455730904527,6,-3.490001678466797,1.7900009155273438,14.819997787475586,20.84499740600586,-0.0800018310546875,4,0.015396891938603607,-1.60739878382353,71.29000091552734,-1.6896556260029578,69.87999725341797,1.1683228523407692,70.47000122070312,0.015396891938603607
9373,2022-06-27,72.13999938964844,75.44999694824219,71.83999633789062,74.9800033569336,2562400.0,-0.03414115635835291,-1.0988314197064022,-1.096524948671044,35.9811386361843,30.33683747850474,-1.490791165789986,4.101308338364447,12.846840141036893,20.319254563857058,26.223369465868586,3.6100006103515625,-4.284678252474521,-2.82550048828125,-12.629843697484844,6.978842720922344,-7.727672092883054,2.0766711163205542,-4.479995727539048,44.182168832188204,12.367918886040037,4.9021716046018,6,-0.5849990844726562,4.340003967285156,12.830001831054688,19.450000762939453,3.5500030517578125,0,-0.0018020135087029043,1.4684060207100171,74.69000244140625,-1.60739878382353,71.29000091552734,-1.6896556260029578,69.87999725341797,-0.0018020135087029043
9374,2022-06-28,68.84999847412111,72.0,68.66999816894531,71.72000122070312,2590700.0,-0.045605779641847644,-1.0619184954755139,1.0105629357009447,32.9136803186999,28.99858260125734,1.905537124025912,6.5338982584889465,15.663922182996828,23.36673333948511,27.205762289419887,3.470001220703125,-4.905913019138168,-5.358501434326158,-14.547639837622569,3.8306369689702535,-9.953070635974356,-0.7639322326779592,-1.0341949462890625,2.6548722357507937,-27.250822118759572,4.594569201648203,6,2.7050018310546733,7.630004882812486,15.065002441406236,20.305000305175767,7.440002441406236,1,0.08191720427950844,-1.0988314197064022,72.13999938964844,1.4684060207100171,74.69000244140625,-1.60739878382353,71.29000091552734,0.08191720427950844
9375,2022-06-29,67.15000152587889,68.61000061035156,66.59999847412111,68.29000091552734,3337200.0,-0.02469131424717752,1.2584309153565085,0.39721195075723026,32.36647624229232,29.0320019111738,3.4265983965069893,7.441112324024786,16.873101007219148,24.84299662894344,28.228546196069704,2.25,-5.356871161359763,-6.312998580932629,-15.235498134045073,2.6095009721798164,-10.774248357488858,-1.851748804376399,8.299995422363295,6.214724820191639,-23.27700090162611,4.461249776556224,6,3.8749961853027486,8.799999237060561,15.11999893188478,19.26499938964845,9.229995727539077,2,0.1614295769407097,-1.0619184954755139,68.84999847412111,-1.0988314197064022,72.13999938964844,1.4684060207100171,74.69000244140625,0.1614295769407097
9376,2022-06-30,65.19000244140625,66.25,64.29000091552734,65.80999755859375,3485300.0,-0.029188369917121704,1.6133321126302083,0.5438556571321425,32.631968178586476,30.18813489370148,4.868623351253859,8.673066360348443,18.242009863556007,26.56990444383439,29.120139865617805,2.8600006103515483,-5.4342041942368695,-7.528497695922852,-16.609703461790303,1.5527080699445932,-12.069100578856577,-2.9878948129891256,10.082994537353514,8.064532668655142,-24.11845945909362,4.540602882933722,6,4.679996490478516,9.604999542236328,16.382497787475586,20.959999084472656,13.349998474121094,3,0.1810092802645511,1.2584309153565085,67.15000152587889,-1.0619184954755139,68.84999847412111,-1.0988314197064022,72.13999938964844,0.1810092802645511
9377,2022-07-01,66.76999664306639,66.86000061035156,65.01000213623047,65.79000091552734,2866200.0,0.024236756289129913,2.189642471916024,-1.5806507186453798,39.318431649704344,32.05548858677453,3.375528718704331,6.2735032811743,16.11481641303955,24.751664811648922,29.91637724692964,1.8499984741210938,-5.587801654380954,-5.224003219604512,-13.72977637650446,3.2817699372954365,-9.476889798054486,-0.9711166411545378,8.063680493164071,22.22219183832228,-12.648343437913944,4.2528865784499725,7,3.1000022888183736,8.025005340576186,14.705003738403335,19.380004882812514,9.569999694824233,4,0.15291309311346857,1.6133321126302083,65.19000244140625,1.2584309153565085,67.15000152587889,-1.0619184954755139,68.84999847412111,0.15291309311346857
9378,2022-07-05,69.98000335693361,69.98999786376953,65.90000152587889,66.11000061035156,3260600.0,0.04807558597055217,1.1028303348507238,3.948999610743552,50.96893261895087,35.00843520151575,0.09212320378341587,2.3648662636262685,12.408129834559517,21.289641789291366,30.5137666091988,4.089996337890639,-5.42787965586966,-1.4934967041015454,-9.057940033981666,6.070946625778575,-5.275718369041613,2.288724960838522,4.4319267304687315,73.80029983227223,34.06635832616261,3.7822216649400606,7,-0.11000442504884234,4.81499862670897,11.179996490478501,16.1699981689453,8.52999877929686,1,0.0661617180811298,2.189642471916024,66.76999664306639,1.6133321126302083,65.19000244140625,1.2584309153565085,67.15000152587889,0.0661617180811298
9379,2022-07-06,68.51999664306639,70.12999725341797,67.22000122070311,69.80999755859375,2645600.0,-0.020863198682921413,2.015539453450833,-0.33333333333333576,46.25949020683719,37.26074471075109,1.3929123494831828,3.1391629833760106,13.420332328843884,22.44251444293029,30.909996020883963,2.909996032714858,-4.716697984745139,-2.416003417968767,-9.127478465165353,4.295471629227819,-5.77174094156706,0.9397341056295261,5.487056277460951,72.43147911059992,28.838799546644964,3.355737523598292,7,1.3500022888183736,6.275005340576186,12.265003204345717,17.630004882812514,11.90000152587892,2,0.1046410704847196,1.1028303348507238,69.98000335693361,2.189642471916024,66.76999664306639,1.6133321126302083,65.19000244140625,0.1046410704847196
9380,2022-07-07,70.88999938964844,70.9800033569336,68.51999664306639,68.73000335693361,2355900.0,0.03458848310994278,1.1025662761771051,-1.6744143408858077,48.493241766561816,39.673152613950975,-0.9149742917877575,0.191435042719462,10.56312634043448,19.803983511096547,30.638892657260385,2.4600067138672017,-4.076487189609139,0.3269992828369084,-5.407672304032744,6.06167086970656,-2.5403365105979105,3.1943350762717273,2.7283714506789067,98.65464970942168,51.833004288328546,2.867335793434823,7,-1.0200004577636719,3.9050025939941406,9.895000457763672,15.260002136230469,9.410003662109375,3,0.07617437681438921,2.015539453450833,68.51999664306639,1.1028303348507238,69.98000335693361,2.189642471916024,66.76999664306639,0.07617437681438921
9381,2022-07-08,71.16999816894531,71.5199966430664,69.15000152587889,70.19000244140625,2072100.0,0.003949764165716241,1.8214350590372559,0.45370255903078555,55.19905863894878,41.57026869519622,-1.356428544203709,-0.5872892575986555,9.796869886352411,19.25276188410902,30.402655480149853,2.369995117187514,-3.520677747434547,0.9044982910156278,-3.947299244564036,5.7562958265952915,-1.521400476774204,3.3303970588054597,2.0752378743900266,94.62367481641387,41.62259176703907,2.425898767789829,7,-1.2999992370605469,2.430004119873047,9.235002517700195,14.980003356933594,10.160003662109375,4,0.07320499112709,1.1025662761771051,70.88999938964844,2.015539453450833,68.51999664306639,1.1028303348507238,69.98000335693361,0.07320499112709
9382,2022-07-11,69.91000366210939,71.91000366210938,69.69999694824219,71.20999908447266,1778900.0,-0.017704012073246234,-1.5697620262148195,-1.3265317244063692,48.80478457002918,42.9951182434012,-0.9451776285339974,0.29232422705779015,10.53949240642298,20.230335533208986,29.893538445771718,2.2100067138671875,-3.0159398991694815,-0.10449638366698366,-4.431243230374264,4.222250463040297,-2.267869807020631,2.0588770396866636,2.9770229761136306,66.72214161217586,13.611658296493076,2.1633734233536424,7,-1.7650032043457173,3.0449981689452983,10.494997024536119,16.239997863769517,15.039993286132798,0,0.12344438279718384,1.8214350590372559,71.16999816894531,1.1025662761771051,70.88999938964844,2.015539453450833,68.51999664306639,0.12344438279718384
9383,2022-07-12,70.41999816894531,72.08000183105469,69.91999816894531,70.37000274658203,2268400.0,0.007295014734956196,-3.547354219034846,-0.038458152623641065,49.90222323536362,44.8827341230305,-1.9275106190023052,-0.41040610299683067,9.489654048962478,19.413269440239432,28.87260870339873,2.1699981689452983,-2.60457221551394,0.5144981384277401,-3.644588637523185,4.673584914378665,-1.5650452495477225,2.5940415264032026,2.123147440369877,65.8435503367295,12.554582779082637,2.0795433879754603,7,-2.234996795654297,2.535003662109375,9.985002517700195,15.730003356933594,11.840003967285156,1,0.084067002596941,-1.5697620262148195,69.91000366210939,1.8214350590372559,71.16999816894531,1.1025662761771051,70.88999938964844,0.084067002596941
9384,2022-07-13,71.29000091552734,71.75,68.83000183105469,68.88999938964844,2207700.0,0.012354484084120543,-1.3174619513716277,48.004425453990535,52.72727916671093,47.14504555907702,-2.6988090910706717,-1.1968558683807373,8.196455010132937,18.279012663228457,27.409918348530404,2.9199981689453125,-2.7052762707374427,1.2925006866455107,-2.905383298101441,5.490384671392462,-0.806441305727958,3.3914426790189793,0.923018906036333,77.80899538593759,22.40772045831214,2.0989419923734722,7,-3.104999542236328,1.1699981689453125,9.1875,13.709999084472656,11.129997253417969,2,0.10127649218658608,-3.547354219034846,70.41999816894531,-1.5697620262148195,69.91000366210939,1.8214350590372559,71.16999816894531,0.10127649218658608
9385,2022-07-14,71.13999938964844,71.44999694824219,69.5,70.55000305175781,1997300.0,-0.0021041032957292982,2.2231582133219,0.2458316511588725,49.69499491322069,49.04093741848082,-2.1493310214144543,-1.0577691674400853,7.78770877681923,18.1771722967367,26.077982264790155,1.9499969482421875,-2.553472588250713,1.1149990081787138,-3.106368188282147,5.336366204639575,-0.9956845900517237,3.2256826064091513,0.94000244140625,71.07684795673077,17.837831586293973,2.1106835982304326,7,-2.5949974060058594,0.4850006103515625,9.705001831054688,13.860000610351562,8.389999389648438,3,0.1304469898638656,-1.3174619513716277,71.29000091552734,-3.547354219034846,70.41999816894531,-1.5697620262148195,69.91000366210939,0.1304469898638656
9386,2022-07-15,72.47000122070312,72.58000183105469,71.12999725341797,72.47000122070312,2477200.0,0.018695555840111844,12.181786655569427,0.0,45.071046182220535,49.68011681098262,-2.6128336091867084,-2.457868560547567,5.875813774033702,16.615195468032056,24.899099124219582,1.4500045776367188,-1.9657451094090135,2.409500885009763,-1.8846153555361695,6.703617125555695,0.2624427647367895,4.556559005282736,-8.180000305175781,97.066650390625,47.597815937213625,2.1470581202729693,7,-3.229999542236328,-0.845001220703125,8.375,12.529998779296875,4.9499969482421875,4,0.10804473160154737,2.2231582133219,71.13999938964844,-1.3174619513716277,71.29000091552734,-3.547354219034846,70.41999816894531,0.10804473160154737
9387,2022-07-18,73.33999633789062,75.25,72.94000244140625,73.19999694824219,2545300.0,0.012004899993557139,-6.000115598917994,100.0,52.87907187886687,49.89235450652884,-2.7411254655073662,-3.104253414850973,4.320810475149955,15.630253997872515,22.95845233684752,2.779998779296875,-1.156219697368968,3.036496353149417,-1.4277112350389416,7.500703941337775,0.8043925590552448,5.268600147243589,-8.884195404052733,70.24915565633015,19.28080437248434,2.232103794094177,7,-2.1049957275390625,-2.4899940490722656,8.697504043579102,11.660003662109375,5.5,0,0.10894472173618142,12.181786655569427,72.47000122070312,2.2231582133219,71.13999938964844,-1.3174619513716277,71.29000091552734,0.10894472173618142
9388,2022-07-19,75.97000122070312,76.48999786376953,73.66000366210938,73.97000122070312,2743700.0,0.03586044469780969,-1.1603049433909518,14.285776566757493,67.64123547796939,52.26810398109908,-4.952949392066429,-5.590883104030738,1.2021225711289816,12.930086172230943,21.40995276060122,3.1500015258789062,-0.07731281414045554,5.393501281738281,0.25869798569442537,10.528304577782137,2.8260996337163533,7.960902929760209,-11.082432324218743,93.21152855895005,34.63927776994327,2.567401648021925,7,-3.4650039672851562,-5.5800018310546875,5.899999618530273,9.029998779296875,1.6599960327148438,1,0.11820449629125274,-6.000115598917994,73.33999633789062,12.181786655569427,72.47000122070312,2.2231582133219,71.13999938964844,0.11820449629125274
9389,2022-07-20,78.12000274658203,78.33999633789062,75.69000244140625,76.20999908447266,3359000.0,0.028300664621984994,1.2553227408787797,0.9550018310546875,76.58749060656447,55.38968718554382,-6.255852469199368,-7.524147038867397,-1.3958641663560627,10.674608387633839,20.229712404525475,2.649993896484375,0.7780271610194518,7.1610027313232365,1.0187172028645506,13.303288259781922,4.089859967093886,10.232145495552587,-12.536288112060546,97.51138368275515,30.98130670159331,3.0711427642293443,7,-4.535003662109375,-6.805004119873047,2.549997329711914,6.879997253417969,0.06999969482421875,2,0.05299538202883092,-1.1603049433909518,75.97000122070312,-6.000115598917994,73.33999633789062,12.181786655569427,72.47000122070312,0.05299538202883092
9390,2022-07-21,78.19999694824219,78.2300033569336,75.9800033569336,77.79000091552734,2338500.0,0.0010239912806921936,8.574287801314828,0.21465719718152332,84.69331868489579,58.666827190649045,-5.799786767853703,-7.324393991711673,-1.9215119516242822,10.42067189175475,18.890397294645208,2.25,1.059969335428434,6.8249969482421875,-0.0881957723861575,13.738189668870533,3.368400587928008,10.281593308556367,-11.59577977745117,98.0582606459696,23.135789168270634,3.456596360314175,7,-4.614997863769531,-6.884998321533203,0.2375049591064453,5.930004119873047,-4.049995422363281,3,0.0539642120893713,1.2553227408787797,78.12000274658203,-1.1603049433909518,75.97000122070312,-6.000115598917994,73.33999633789062,0.0539642120893713
9391,2022-07-22,76.80000305175781,80.08000183105469,76.23999786376953,78.81999969482422,2959200.0,-0.017902735947815773,-1.4458569321641435,-4.926868754535812,77.00594123188633,61.8002890419665,-3.9305286180952947,-5.787149398970911,-0.9171912383605729,11.623883349801147,17.888255484936327,3.8400039672851562,1.6267463923267087,5.149502944946292,-2.176277583323113,12.475283473215697,1.4866126808115894,8.812393209080994,-9.25692354759883,54.06163781957443,-26.389949958089716,3.662890264134705,7,-2.345001220703125,-4.615001678466797,1.1049995422363281,6.599998474121094,-3.100006103515625,4,0.035546817956494614,8.574287801314828,78.19999694824219,1.2553227408787797,78.12000274658203,-1.1603049433909518,75.97000122070312,0.035546817956494614
9392,2022-07-25,75.83999633789062,77.27999877929688,75.23999786376953,77.12000274658203,2214900.0,-0.012500086923436848,1.5500035762820972,0.633667592015561,67.95341020384782,63.805976482909195,-2.2807360228269857,-4.992540769963512,-0.21259338244922787,12.37090518391301,17.641207386688237,2.0400009155273438,1.964772099288993,4.1319965362548885,-3.311343356206862,11.57533642871664,0.41032659002401317,7.853666482485764,-7.04322460104207,33.95628189313616,-45.38122093244255,3.7216699462308784,7,-1.3849945068359375,-3.6549949645996094,2.0650062561035156,7.560005187988281,-0.9499969482421875,0,0.02083335848297363,-1.4458569321641435,76.80000305175781,8.574287801314828,78.19999694824219,1.2553227408787797,78.12000274658203,0.02083335848297363
9393,2022-07-26,72.01000213623047,73.54000091552734,71.62999725341797,73.01000213623047,3297100.0,-0.050500980835974096,-1.1704466638923567,0.7812460884647708,59.33656470457614,64.540341542672,2.00987927260374,-1.2361637469746398,3.19713174815665,15.905041310835244,17.28533991434304,4.209999084472656,1.9919175478275974,0.308502197265625,-7.1334762237083,7.75048061823955,-3.4124870132213374,4.029491407752587,-2.0849073899613018,4.497096768659728,-72.58630554442101,3.720989210486964,7,2.779998779296875,0.17499923706054688,4.469999313354492,10.90999984741211,-1.3199996948242188,1,0.09484785445137178,1.5500035762820972,75.83999633789062,-1.4458569321641435,76.80000305175781,8.574287801314828,78.19999694824219,0.09484785445137178
9394,2022-07-27,74.48999786376953,74.87000274658203,71.62999725341797,72.62000274658203,2476300.0,0.03443960080500119,1.4638779299141331,-1.8699951171875,59.574474129223425,65.63806145556119,0.035245214662438684,-3.4487809936229326,0.34925759986263927,12.992110421274603,16.321188340510094,3.2400054931640625,2.4041737128073635,2.50649795532226,-4.907906713308563,9.920902623953083,-1.2007043789931515,6.213700289637671,-3.549412409021812,33.84614273370538,-38.835271649342374,3.707202334315413,7,1.1150016784667969,-2.3049964904785156,1.4750041961669922,8.430004119873047,-2.6399993896484375,2,0.042153302184153585,-1.1704466638923567,72.01000213623047,1.5500035762820972,75.83999633789062,-1.4458569321641435,76.80000305175781,0.042153302184153585
9395,2022-07-28,77.98999786376953,78.4000015258789,72.73999786376953,75.38999938964844,7888400.0,0.04698617398809635,2.309938050313764,1.3903771460278087,65.48593428805945,67.90638235620996,-2.671874343537908,-6.424419827525568,-3.434276948767746,9.139639640693034,15.244318226948558,5.660003662109375,2.87666230680162,5.464498138427729,-2.04638755951963,12.975383836375087,1.7090552894540565,9.219940987401401,-6.3600006103515625,75.26623863830278,5.138941165607392,3.7554428489736784,7,-2.134998321533203,-5.804996490478516,-2.339996337890625,4.930004119873047,-6.849998474121094,3,0.002564490102770378,1.4638779299141331,74.48999786376953,-1.1704466638923567,72.01000213623047,1.5500035762820972,75.83999633789062,0.002564490102770378
9396,2022-07-29,76.98999786376953,77.61000061035156,74.66999816894531,76.7300033569336,5035200.0,-0.012822157037967519,2.9200032552083335,0.0999979459310361,66.26837884033833,69.39408312970679,-1.076490631284571,-4.73798599866781,-2.726573322471438,9.799969882894416,13.723757969464495,3.3199996948242188,3.2172146033556714,3.8744983673095703,-3.0403810504958955,10.789377785115036,0.4170586584068303,7.33193807621231,-5.3600006103515625,79.17278032090769,8.258886950750949,3.457439708902733,7,-1.1349983215332031,-4.804996490478516,-2.1024951934814453,5.930004119873047,-5.6100006103515625,4,-0.036887860977939946,2.309938050313764,77.98999786376953,1.4638779299141331,74.48999786376953,-1.1704466638923567,72.01000213623047,-0.036887860977939946
9397,2022-08-01,76.9800033569336,77.94000244140625,76.22000122070312,76.48999786376953,2640800.0,-0.00012981565285430374,-2.339812153713964,1.8846763307705852,65.42805559054457,69.14817425332625,-0.5541348192388114,-4.135914668628857,-2.7287451935992806,9.5239505415568,12.345151620673478,1.720001220703125,3.7125168305700385,3.3540035247802678,-3.0791453193923672,9.787152368952903,0.13742910269394315,6.570577946866592,-4.50500564575195,79.02515106642414,7.161319811516691,3.2165744220863193,8,-1.1250038146972656,-4.795001983642578,-2.842500686645508,5.939998626708984,-3.7400054931640625,0,-0.04260855112571227,2.9200032552083335,76.98999786376953,2.309938050313764,77.98999786376953,1.4638779299141331,74.48999786376953,-0.04260855112571227
9398,2022-08-02,74.61000061035156,76.44999694824219,74.56999969482422,76.30999755859375,2367100.0,-0.03078725179567776,-1.1123579131448558,-3.469342633824308,57.29350089853268,67.0043976191005,1.7910077410009393,-1.4769849328775422,-0.32455199140923696,11.581514350069938,11.651523835380072,2.410003662109375,4.225499684856828,0.7525009155273494,-5.457572272437432,6.9625741034921305,-2.352535678455041,3.85753750950974,-1.3745024871826104,44.01774706488249,-25.974833202925105,3.1050365939823896,8,1.2449989318847656,-2.424999237060547,-0.7699985504150391,8.310001373291016,0.089996337890625,1,0.003752831751860697,-2.339812153713964,76.9800033569336,2.9200032552083335,76.98999786376953,2.309938050313764,77.98999786376953,0.003752831751860697
9399,2022-08-03,75.69000244140625,77.06999969482422,75.12999725341797,75.88999938964844,3085300.0,0.014475295834602164,-1.9393813288944375,0.11764547486334384,59.60321974149575,64.21660884761161,0.3688495023586995,-2.099951719659515,-1.3261603433509777,10.241360522581019,11.019072964975615,2.4599990844726562,4.5230800993340665,1.4740024566650334,-4.247286891590946,7.195291804921013,-1.3866422174629633,4.33464713079303,-1.77005394744873,52.12018849714505,-17.002614763068735,2.8606446741279896,8,0.16499710083007812,-3.5050010681152344,-1.6725006103515625,7.229999542236328,0.5499954223632812,2,-0.06605892242995548,-1.1123579131448558,74.61000061035156,-2.339812153713964,76.9800033569336,2.9200032552083335,76.98999786376953,-0.06605892242995548
9400,2022-08-04,76.29000091552734,77.97000122070312,75.79000091552734,75.9000015258789,2011100.0,0.007927050532011481,-6.147534832528704,-1.9500267032883192,58.318820526674486,62.14026210258807,-0.5929266941781037,-2.397577915083673,-1.8465915840681362,9.447044311679818,10.688012749235629,2.279998779296875,4.283221988292098,1.8040008544921875,-3.7640219479242347,7.37202365690861,-0.9800105467160165,4.5880122557003915,-1.7540470878601013,50.58824849375624,-14.38021787084314,2.784011401208209,8,-1.2750015258789062,-4.104999542236328,-2.2724990844726562,6.630001068115234,1.529998779296875,3,-0.05819900888875951,-1.9393813288944375,75.69000244140625,-1.1123579131448558,74.61000061035156,-2.339812153713964,76.9800033569336,-0.05819900888875951
9401,2022-08-05,76.37999725341797,77.0,74.9000015258789,75.30000305175781,1337200.0,0.001179660988473108,-1.2340441937382058,2.7692202355334716,56.85302742352972,60.90688623810828,-0.8367605697383453,-2.1894979607188247,-1.8827039472358535,9.160482403116731,10.393353483324617,2.0999984741210938,3.622908226390024,1.6334972381591797,-3.766265377529308,7.033259853847667,-1.0663840696850713,4.333378546003431,3.7000045776367188,53.23519842026725,-10.60820028911376,2.6998813078442447,8,-1.3649978637695312,-4.194995880126953,-2.892498016357422,6.010002136230469,-2.6899948120117188,4,-0.06860432118613413,-6.147534832528704,76.29000091552734,-1.9393813288944375,75.69000244140625,-1.1123579131448558,74.61000061035156,-0.06860432118613413
9402,2022-08-08,78.54000091552734,80.48999786376953,76.97000122070312,77.12000274658203,2551900.0,0.028279703322622307,-3.0930164475435142,1.314820178444019,55.91893507489358,60.52714961258799,-2.875925808842922,-3.8681351681520653,-4.175061014503314,6.743903145643415,10.512355710356449,4.1100006103515625,2.8423998673733593,3.3620010375976506,-1.7837265091223742,8.507728584317675,0.7891372642376382,5.934864810957663,-3.6399993896484375,67.06085217270274,6.645957207703347,2.572863773360011,8,-2.4800033569335938,-5.790000915527344,-6.207500457763672,2.6949996948242188,-4.989997863769531,0,-0.0911637837871968,-1.2340441937382058,76.37999725341797,-6.147534832528704,76.29000091552734,-1.9393813288944375,75.69000244140625,-0.0911637837871968
9403,2022-08-09,76.33999633789062,77.9800033569336,75.22000122070312,77.68000030517578,2145300.0,-0.028011262439414875,1.8453482564564399,-0.9436659825275894,45.90990927816978,59.00886462913759,0.003219325631874881,-1.266829994776117,-2.1998565680057425,8.675447194713115,10.48621244852071,3.3199996948242188,2.2634340636418813,0.8659965515136747,-3.7845782521976616,5.516571355225011,-1.4592908503419864,3.191283953369336,-1.4399948120117188,25.760210293001695,-28.72451959196847,2.325287401855667,8,0.27500152587890625,-3.1449966430664062,-4.007495880126953,4.8950042724609375,-3.9199981689453125,1,-0.04060778913847607,-3.0930164475435142,78.54000091552734,-1.2340441937382058,76.37999725341797,-6.147534832528704,76.29000091552734,-0.04060778913847607
9404,2022-08-10,78.51000213623047,79.73999786376953,77.97000122070312,78.52999877929688,2426800.0,0.02842554234264205,-2.2181801788055124,0.014922823778588794,50.64990609606255,57.36041705224904,-1.7171583257952534,-3.0231985153948244,-4.636623131924978,6.239688591336176,10.332931005667467,3.4000015258789062,2.051124307862139,2.675002288818362,-1.722061596597655,7.072066174234379,0.47647034611036077,4.873534231526364,-3.498200683593751,64.57965966599882,14.96199217482004,2.198531942708007,8,-0.9800033569335938,-4.655002593994141,-6.177501678466797,2.7249984741210938,-5.8800048828125,2,-0.04852891458819686,1.8453482564564399,76.33999633789062,-3.0930164475435142,78.54000091552734,-1.2340441937382058,76.37999725341797,-0.04852891458819686
9405,2022-08-11,80.41999816894531,81.5199966430664,79.55000305175781,79.80000305175781,2060100.0,0.024328059874468178,-2.517861035422343,-31.0049599389546,57.43020325633575,56.37839754291542,-3.627701000910804,-4.429411729953273,-6.734466440995334,4.031632156221974,10.310567034946699,3.0099945068359375,2.3428238045365646,4.120998382568359,-0.1466417345014861,8.388638499638205,1.9871783240334366,6.254818441103282,-5.298632788085939,83.38369659419888,32.91010052231914,2.1338200585349245,8,-2.375,-5.400001525878906,-8.08749771118164,0.81500244140625,-6.4499969482421875,3,-0.05197712509759689,-2.2181801788055124,78.51000213623047,1.8453482564564399,76.33999633789062,-3.0930164475435142,78.54000091552734,-0.05197712509759689
9406,2022-08-12,80.30000305175781,81.30999755859375,79.5999984741211,81.19000244140625,2131600.0,-0.0014921054454068994,2.026574843022078,-1.4354941917700335,59.481311218459,55.71764816823924,-3.340046487820814,-3.8922955069810854,-6.743755011778603,3.8945510805144323,10.679516878439328,1.7099990844726562,2.479616577205192,3.6095031738281307,-0.6155330697249894,7.834539417381251,1.4969850520515706,5.722021295604691,-4.922692420410158,80.63500828940373,26.912454265226977,2.1125181217765583,8,-2.2550048828125,-5.125003814697266,-7.967502593994141,0.93499755859375,-9.3800048828125,4,-0.0308842249400052,-2.517861035422343,80.41999816894531,-2.2181801788055124,78.51000213623047,1.8453482564564399,76.33999633789062,-0.0308842249400052
9407,2022-08-15,81.33000183105469,81.43000030517578,78.58999633789062,79.9800033569336,1872300.0,0.012826883439007952,2.664532070623791,-1.5168532583537642,72.49035371018087,57.4061873695335,-4.121530166725549,-4.525011152985371,-7.931775109558373,2.606704119914667,11.790624345854898,2.8400039672851562,2.1911571845023445,4.240001678466797,-0.15853919189245858,8.638542548826052,2.040731243287169,6.439272113646425,-5.706983759238284,96.98420714184508,35.505087682041356,2.199270435179627,8,-3.1200027465820312,-6.155002593994141,-9.595001220703125,-0.095001220703125,-11.34999847412108,0,-0.09393826653931314,2.026574843022078,80.30000305175781,-2.517861035422343,80.41999816894531,-2.2181801788055124,78.51000213623047,-0.09393826653931314
9408,2022-08-16,84.94999694824219,86.4800033569336,81.47000122070312,81.5,3701900.0,0.04450995986336315,-1.8547065395533646,2.5555561834899714,73.9249827151928,58.997494366610944,-6.839832182497375,-7.8396984915356,-11.642937863061178,-1.2094357289918918,12.988989701615115,5.150001525878906,2.052615721069742,7.410997009277338,1.821680991411057,13.00031302714362,4.6163390003441975,10.205655018210479,-9.091099733575788,82.02108079177137,16.342399164028265,2.794658008933143,8,-4.2599945068359375,-7.294994354248047,-14.399995803833008,-3.714996337890625,-16.37999725341797,1,-0.1341965191997605,2.664532070623791,81.33000183105469,2.026574843022078,80.30000305175781,-2.517861035422343,80.41999816894531,-0.1341965191997605
9409,2022-08-17,82.26000213623047,84.45999908447266,81.66999816894531,83.2699966430664,2692600.0,-0.03166562576394982,-1.5479432011370922,-0.2927522899260943,60.14253384481114,59.200129179737246,-3.4865203443175687,-5.084318157513792,-9.041141781094979,1.2648647609399575,13.74524393914436,3.279998779296875,1.8946651416017204,4.514002227783209,-1.4593680117452692,10.487372467311687,1.5273171080189627,7.500687347547455,-5.763838553028037,46.514607521667365,-17.209762417045837,2.986685119764242,8,-1.5699996948242188,-4.604999542236328,-11.690000534057617,-1.0250015258789062,-13.48000335693358,2,-0.11962075992885535,-1.8547065395533646,84.94999694824219,2.664532070623791,81.33000183105469,2.026574843022078,80.30000305175781,-0.11962075992885535
9410,2022-08-18,82.41999816894531,82.44999694824219,80.9000015258789,81.9800033569336,1285400.0,0.001945003994163308,5.200076295109484,-0.4356407970872173,63.43395509865559,59.93134336586234,-3.0011338188272703,-5.177400188508685,-9.259637014345998,0.8944614715413763,14.443296632933633,1.5499954223632812,2.146198558245473,4.462998199462888,-1.8654704437674496,10.791466842693225,1.298763877847719,7.6272325210780565,-5.324804199319004,48.54243883193977,-12.681383858801233,3.164234321615167,8,-1.5699958801269531,-4.429996490478516,-12.097497940063477,-1.18499755859375,-17.099998474121094,3,-0.11878186281270842,-1.5479432011370922,82.26000213623047,-1.8547065395533646,84.94999694824219,2.664532070623791,81.33000183105469,-0.11878186281270842
9411,2022-08-19,79.52999877929688,81.66999816894531,78.62000274658203,81.47000122070312,2700900.0,-0.035064298154004914,1.6068377740391513,-4.409148445492535,55.521863727514514,59.88722432726466,0.4276557467988056,-2.184384278322682,-6.423272492211623,3.5482464241912908,14.409732205049714,3.7999954223632812,2.206874916082924,1.4364990234375057,-4.904648764979527,7.777646811854538,-1.7340748707710105,4.607072917646022,-1.871716246432129,11.91383529998772,-45.114311757789324,3.1705738942085158,8,1.3200035095214844,-0.7249984741210938,-9.444997787475586,1.7050018310546875,-14.119995117187486,4,-0.06991069588751353,5.200076295109484,82.41999816894531,-1.5479432011370922,82.26000213623047,-1.8547065395533646,84.94999694824219,-0.06991069588751353
9412,2022-08-22,77.41999816894531,79.0,77.23999786376953,78.22000122070312,2028300.0,-0.026530876936223913,-2.034476861961011,0.4123721881390593,56.15418136515113,61.025476781373705,2.639665439576831,0.052760344185514896,-4.32192984968313,5.343177067048032,14.567165069185773,2.2900009155273438,2.238877571305352,-0.7525016784667997,-7.014311472306318,5.509308115372718,-3.8834065753865588,2.3784032184529593,9.060005187988281,1.9480540927053451,-54.382535909772834,3.1309048969197586,8,4.44000244140625,1.6350021362304688,-6.987497329711914,3.81500244140625,-9.979995727539062,0,-0.08395763567206183,1.6068377740391513,79.52999877929688,5.200076295109484,82.41999816894531,-1.5479432011370922,82.26000213623047,-0.08395763567206183
9413,2022-08-23,78.83999633789062,79.87999725341797,78.19000244140625,78.33000183105469,2047900.0,0.018341490603585475,-3.2785042396615998,-0.6374907017108852,56.797574924199914,61.70855109561119,1.8009778794988875,-0.8741333205190926,-5.659149577015171,3.682145575756522,15.685775190255391,2.4599990844726562,2.3684816217992193,0.3259967803955135,-5.225398994444163,5.87739255523519,-2.4497011070243246,3.1016946678153516,7.455206909179694,22.160639939133926,-33.26901150788626,2.7756978874198373,8,3.0200042724609375,0.21500396728515625,-7.797494888305664,2.3950042724609375,-13.759994506835938,1,-0.11237941898151627,-2.034476861961011,77.41999816894531,1.6068377740391513,79.52999877929688,5.200076295109484,82.41999816894531,-0.11237941898151627
9414,2022-08-24,77.62999725341797,78.95999908447266,77.58999633789062,78.48999786376953,1802000.0,-0.015347528420560419,-1.914891890137004,-1.686293869491069,52.81748794471413,61.19602717209767,3.210655607997083,0.6146833091916619,-4.2771761332086555,4.7299265472851175,16.664337237938682,1.3700027465820312,2.350876655147786,-1.0410022735595703,-6.282162593393721,4.200158046274581,-3.661582433476653,1.5795778863575123,8.484101885986334,7.485594206930888,-46.550644788783345,2.620580159917077,8,4.230003356933594,1.4250030517578125,-6.182498931884766,3.6050033569335938,-14.289997100830078,2,-0.11670743113667759,-3.2785042396615998,78.83999633789062,-2.034476861961011,77.41999816894531,1.6068377740391513,79.52999877929688,-0.11670743113667759
9415,2022-08-25,78.19000244140625,79.37000274658203,77.3499984741211,77.83999633789062,1678100.0,0.0072137731263879346,-2.0375962277571906,-0.4069835524564859,53.73197063390064,60.557211551591195,2.5714781466567302,0.07423636799238409,-4.691905124281362,4.017615764434467,16.83796986255366,2.0200042724609375,2.802426531062906,-0.490997314453125,-5.72744773848639,4.74545310958014,-3.1092225264697646,2.1272278975635146,7.74661467248535,21.444797114952408,-31.342263598233288,2.618225212016634,8,3.6699981689453125,0.8649978637695312,-5.74000358581543,2.0949974060058594,-14.520004272460938,3,-0.12034791364997077,-1.914891890137004,77.62999725341797,-3.2785042396615998,78.83999633789062,-2.034476861961011,77.41999816894531,-0.12034791364997077
9416,2022-08-26,74.1500015258789,78.58000183105469,74.08999633789062,78.2699966430664,2648300.0,-0.051669021478223165,-1.1179243755240704,-11.771209346935217,41.59969167073004,57.12491576942999,6.3110315975210085,4.100813579716558,-0.5882964495876877,7.817042546060918,16.655510816682934,4.4900054931640625,2.88557152392508,-4.388998413085943,-9.961754332585826,1.18375750641394,-7.175376372835885,-1.6026204533360016,11.61268320301025,1.0363588687414926,-47.88198004858708,2.7863779597499447,8,6.134998321533203,4.904998779296875,-1.700002670288086,4.7949981689453125,-6.750000000000014,4,-0.11908296222991921,-2.0375962277571906,78.19000244140625,-1.914891890137004,77.62999725341797,-3.2785042396615998,78.83999633789062,-0.11908296222991921
9417,2022-08-29,73.69999694824219,74.5199966430664,72.76000213623047,73.69999694824219,3160800.0,-0.0060688411109427465,1.1463355632263046,-0.0,44.58572495238668,53.8649982402293,6.218881878379605,4.524460405475423,0.02713859076106928,8.050474084810503,16.40211241671335,1.7599945068359375,2.5965980119237315,-4.67500267028808,-10.621460227990823,1.271454887414663,-7.648231449139459,-1.7017738914367015,11.59578024500702,13.202183379909819,-37.049097192943115,2.973228778851373,8,4.910003662109375,5.355003356933594,-0.37999534606933594,4.825004577636719,-5.7999954223632955,0,-0.11248295290913879,-1.1179243755240704,74.1500015258789,-2.0375962277571906,78.19000244140625,-1.914891890137004,77.62999725341797,-0.11248295290913879
9418,2022-08-30,74.88999938964844,79.30999755859375,74.6500015258789,75.12000274658203,11709400.0,0.016146573822003907,-12.126766314567863,-100.0,42.26494685667131,51.878599685991546,3.857451870012497,3.5379003049108917,-1.0456375782985674,6.671931740911617,16.954972213371107,5.6100006103515625,2.265137265323375,-3.499000167846674,-9.409344127101235,2.4113437914078872,-6.454172147473955,-0.5438281882193934,9.65363130017964,32.223858649608836,-15.545154303243145,2.955171979627277,8,2.7150001525878906,4.165000915527344,-1.569997787475586,3.6350021362304688,-8.080001831054688,1,-0.09947919627399482,1.1463355632263046,73.69999694824219,-1.1179243755240704,74.1500015258789,-2.0375962277571906,78.19000244140625,-0.09947919627399482
9419,2022-08-31,70.69000244140625,74.5199966430664,70.51000213623047,74.48999786376953,7554200.0,-0.05608221367969091,1.0777211391932198,16.52147809068896,31.062669166836443,48.28179013801164,6.977397756337837,7.740988006655556,3.2264878089522,10.640925060653274,17.03762358394992,4.379997253417969,1.4066127772825041,-7.4489971160888615,-14.20283046526643,-0.6951637669112927,-10.825913790677646,-4.072080441500077,13.146610535205966,2.0316060132713565,-39.529121525193005,3.3769166745887818,8,5.399997711181641,7.805000305175781,2.7974987030029297,6.439998626708984,-6.160003662109361,2,-0.07936059437827292,-12.126766314567863,74.88999938964844,1.1463355632263046,73.69999694824219,-1.1179243755240704,74.1500015258789,-0.07936059437827292
9420,2022-09-01,71.8499984741211,72.0199966430664,69.01999664306639,70.25,3369500.0,0.016409619361328343,2.092791775962638,-0.42105273724935904,34.193774148699916,45.91200240703224,4.649292992026204,6.568050306780137,2.1726071040020827,9.233727888847199,17.006261435600752,3.000000000000014,0.1445730900637585,-6.067000961303705,-13.348047963514261,1.214046040906851,-9.707524462408983,-2.426477460198427,10.920485635260576,27.502444890790034,-8.739090868833681,3.640523501105276,9,2.5999984741210938,5.900001525878906,2.045001983642578,5.085002899169922,-8.509998321533203,3,-0.11844117609269444,1.0777211391932198,70.69000244140625,-12.126766314567863,74.88999938964844,1.1463355632263046,73.69999694824219,-0.11844117609269444
9421,2022-09-02,71.13999938964844,73.12000274658203,70.75,73.12000274658203,2131500.0,-0.009881685449560362,1.3939381095317178,-1.237503278258589,30.708052033591315,43.084654703525594,4.51926224108,7.236365980437043,2.9372035462214825,9.677113821695443,17.181944478906836,2.3700027465820312,-0.6457007468596601,-6.515000152587888,-14.382418520197305,1.3524182150215296,-10.448709336392596,-2.581290968783179,10.255435973101697,20.602551583673947,-7.626813547837958,3.933709183804712,9,3.30999755859375,6.6100006103515625,2.8800010681152344,5.165000915527344,-7.290000915527344,4,-0.10500423509688817,2.092791775962638,71.8499984741211,1.0777211391932198,70.69000244140625,-12.126766314567863,74.88999938964844,-0.10500423509688817
9422,2022-09-06,71.37999725341797,72.1500015258789,69.66999816894531,71.9800033569336,2617500.0,0.0033735994634327415,4.276589182520616,0.3030328718456553,20.53841747811144,39.055859431737986,3.7240082853729177,6.780073084032807,2.6461085346603,9.184041125982702,16.56835332004633,2.4800033569335938,-1.5999628708937905,-5.917002105712896,-14.252549757144592,2.4185455457188,-10.084775931428737,-1.7492282799970553,8.777894237363796,22.934892131937463,1.4474482670139324,4.167773825715847,9,2.81500244140625,6.370002746582031,2.640003204345703,4.1750030517578125,-8.179996490478516,1,-0.05575785767277397,1.3939381095317178,71.13999938964844,2.092791775962638,71.8499984741211,1.0777211391932198,70.69000244140625,-0.05575785767277397
9423,2022-09-07,73.23999786376953,73.30999755859375,70.83000183105469,71.2300033569336,2198000.0,0.02605772880248325,1.3069793189592767,-3.3499567672041097,29.684672269346535,36.48554657891937,1.101997147050028,4.928613036426015,0.8377774308036692,7.0472779333759945,16.403252845159322,2.4799957275390625,-2.189040152823651,-3.9020015716552763,-12.4256447439125,4.621641600601947,-8.163823157783895,0.35982001447334255,5.804104142240703,76.72729492187506,55.99294307000187,4.261821586128612,9,0.9550018310546875,4.510002136230469,0.7800025939941406,2.31500244140625,-8.729995727539062,2,-0.07291092973300362,4.276589182520616,71.37999725341797,1.3939381095317178,71.13999938964844,2.092791775962638,71.8499984741211,-0.07291092973300362
9424,2022-09-08,74.69999694824219,74.76000213623047,72.2300033569336,72.51000213623047,2228700.0,0.019934450123665126,1.190470214051926,1.0895526353746765,33.57446548786568,34.24582378491548,-0.9133824411202767,3.3397747095290526,-0.4464587270292242,5.33839079050037,15.86702245124413,2.529998779296875,-2.6471937798768863,-2.251502227783206,-10.816614808101036,6.313610352534624,-6.534058517942128,2.0310540623757163,3.34169452147367,98.95461445011259,78.36129443562977,4.282556290158917,9,-0.5349998474121094,3.0500030517578125,-0.6799964904785156,0.09500503540039062,-11.349998474121094,3,-0.1056224861041859,1.3069793189592767,73.23999786376953,4.276589182520616,71.37999725341797,1.3939381095317178,71.13999938964844,-0.1056224861041859
9425,2022-09-09,76.23999786376953,76.66000366210938,74.83000183105469,75.0199966430664,2279200.0,0.020615809617694714,-1.2875153780863462,0.5570795026598432,42.57336187610759,34.354009363290764,-3.083325114643756,1.5500332237472918,-1.7343735524464279,3.5616781475062567,15.063220681111812,1.9600067138671875,-3.2382472720205584,-0.5025012969970675,-8.913867140339562,7.908864546345427,-4.708184218668322,3.703181624674187,0.8995241232813811,93.99133807905312,69.31347817614608,4.205682921671248,9,-2.075000762939453,1.5100021362304688,-2.2199974060058594,-1.4449958801269531,-10.65000152587892,4,-0.15359390625111002,1.190470214051926,74.69999694824219,1.3069793189592767,73.23999786376953,4.276589182520616,71.37999725341797,-0.15359390625111002
9426,2022-09-12,77.81999969482422,77.87000274658203,76.55000305175781,76.98999786376953,2519800.0,0.020724053978568246,1.8386848020476136,0.6803286889961728,50.925072791542874,35.058381345419235,-4.568407682113104,-0.23746554199713898,-2.975545769139785,1.7183777959876352,14.313520461242035,1.6300048828125,-3.628796417156053,1.201500701904294,-7.060845855939206,9.463847259747794,-2.929672577017456,5.332673980826044,-8.800003051757827,99.39020702629627,68.86965976958983,4.1311732789217475,9,-3.6550025939941406,-0.06999969482421875,-4.219999313354492,-3.0249977111816406,-11.260002136230469,0,-0.18607041376279254,-1.2875153780863462,76.23999786376953,1.190470214051926,74.69999694824219,1.3069793189592767,73.23999786376953,-0.18607041376279254
9427,2022-09-13,73.69000244140625,75.81999969482422,73.12999725341797,75.80999755859375,3040100.0,-0.053071154839552825,1.514021690303536,-2.5542053497564114,39.41637174496438,34.741872999674015,-0.491682957439707,3.468654673728963,1.4013403739620856,5.577069272576978,13.565910502139106,4.69000244140625,-4.233039061553882,-2.546496582031253,-10.59535546256241,5.502362298499904,-6.570926022296831,1.4779328582343254,-4.493005676269547,40.6250033866271,8.67326249786565,4.024429440265576,9,-0.24500274658203125,4.05999755859375,-0.09000205993652344,1.1049995422363281,-9.950000762939453,1,-0.13353241472761956,1.8386848020476136,77.81999969482422,-1.2875153780863462,76.23999786376953,1.190470214051926,74.69999694824219,-0.13353241472761956
9428,2022-09-14,73.55000305175781,74.22000122070312,72.19999694824219,73.9000015258789,2306700.0,-0.001899842380379324,3.080825517682509,0.16509400011516093,41.22959194551183,35.8715310861935,-0.6277678272204952,2.8573001093686656,1.6882082190633128,5.454329513083209,11.730482019670676,2.0200042724609375,-4.1835020083021135,-2.1164962768554716,-9.113019256196651,4.880026702485708,-5.614757766526054,1.381765212815111,-4.179546166992196,23.80960710676701,-10.772750524860122,3.4982614896705866,9,-0.10500335693359375,4.1999969482421875,0.8549957275390625,1.2449989318847656,-10.700004577636719,2,-0.1407206235128905,1.514021690303536,73.69000244140625,1.8386848020476136,77.81999969482422,-1.2875153780863462,76.23999786376953,-0.1407206235128905
9429,2022-09-15,72.41999816894531,75.08000183105469,71.73999786376953,73.68000030517578,3550600.0,-0.015363763914697626,-1.5496186762723168,3.600021798365123,37.893403631758005,36.282601028755515,0.8643384395150235,3.3859163155272824,3.0020464925031547,6.350039424481906,9.773376716157813,3.3400039672851562,-4.240818794114958,-2.7545009613037053,-9.15751081529541,3.6485088926879996,-5.956005888299558,0.4470039656921472,-2.879550366943363,11.092981460461598,-24.112219538438662,3.2015049269958498,9,1.3500022888183594,5.3300018310546875,2.4850006103515625,2.3750038146972656,-8.64999771118164,3,-0.10922391925862762,3.080825517682509,73.55000305175781,1.514021690303536,73.69000244140625,1.8386848020476136,77.81999969482422,-0.10922391925862762
9430,2022-09-16,72.62999725341797,73.0,70.38999938964844,71.30000305175781,3052900.0,0.002899738881279257,1.5217400919213178,-1.0555491640983101,46.19998931884765,38.003927393784,0.8678851443113302,2.5348311531983114,2.9057072910999864,5.876006683371003,8.060865346065968,2.6100006103515625,-4.333882939044983,-2.055001831054682,-7.559604111044791,3.4496004489354277,-4.807302971049737,0.697299308940373,-2.922958352524418,29.94648206532105,-9.185072729765743,2.752301139995057,9,1.1400032043457031,5.120002746582031,3.062501907348633,2.1650047302246094,-8.829998016357422,4,-0.12777088159479666,-1.5496186762723168,72.41999816894531,3.080825517682509,73.55000305175781,1.514021690303536,73.69000244140625,-0.12777088159479666
9431,2022-09-19,73.97000122070312,74.05000305175781,71.13999938964844,71.33000183105469,2228200.0,0.018449731763167554,1.0785717789003875,1.984970600889144,50.64625246613154,41.349242392452894,-0.031812128543563745,0.7978341244302101,1.6882510120752698,4.280912676899703,6.963467365729516,2.910003662109375,-3.6881700045193924,-0.43699798583983807,-5.451074822714929,4.577078851035253,-2.9440364042773837,2.0700404325977075,-4.099703042895811,65.93004843189958,22.54707332727795,2.507038418437543,9,0.15999984741210938,3.779998779296875,2.5624961853027344,0.8250007629394531,-8.279998779296875,0,-0.11328923542679448,1.5217400919213178,72.62999725341797,-1.5496186762723168,72.41999816894531,3.080825517682509,73.55000305175781,-0.11328923542679448
9432,2022-09-20,70.91999816894531,73.23999786376953,70.01000213623047,73.13999938964844,2099300.0,-0.04123297284608074,1.6694199764182172,-0.8409097477097361,41.274722591861256,42.6370257616212,3.2922984039305305,3.516181800642883,4.8685067215130715,7.052306965040827,6.350513772608606,3.9599990844726562,-3.2483376859193385,-3.162001037597662,-8.196369329913054,1.8723672547177301,-5.679185183755351,-0.644816891439973,6.950004577636719,17.9486407788905,-25.736911586930198,2.517184146157695,9,3.0200042724609375,6.8300018310546875,5.690000534057617,3.8750038146972656,-4.930000305175781,1,-0.061477731569665184,1.0785717789003875,73.97000122070312,1.5217400919213178,72.62999725341797,-1.5496186762723168,72.41999816894531,-0.061477731569665184
9433,2022-09-21,69.98000335693361,72.44000244140625,69.94000244140625,71.54000091552734,1812300.0,-0.013254298311915491,-2.0487816224564797,0.7027012165784526,48.178555253224324,44.25970240221661,4.158548048722494,3.961481919521461,5.914075734329245,7.696616517740338,5.496846300813547,2.5,-2.642795742015764,-3.6589962005615035,-8.48547936949204,1.1674869683690332,-6.072237785026772,-1.2457546160962352,7.7327993774413954,0.7782280209588491,-46.18615646547088,2.4132415844652697,9,3.9249992370605327,7.769996643066392,6.712495803832994,3.6199989318847514,-4.140007019042997,2,-0.08916835351721308,1.6694199764182172,70.91999816894531,1.0785717789003875,73.97000122070312,1.5217400919213178,72.62999725341797,-0.08916835351721308
9434,2022-09-22,68.56999969482422,69.62999725341797,68.15000152587889,69.59999847412111,1907300.0,-0.020148665253953424,1.7155976145813179,0.660256661058742,41.69200135118318,44.16177345500278,5.149044955143793,4.909651949360068,7.387398862916697,8.858014080076572,4.961969702831215,1.830001831054716,-1.8460062986768833,-4.615999984741208,-9.564439040393921,0.33243907091150504,-7.090219512567558,-2.1417804569148586,8.831891027832029,7.118611191931171,-40.559895367758934,2.474219527826353,9,4.44000244140625,7.7350006103515625,10.602502822875977,6.81500244140625,-0.2200012207031108,3,-0.08341842272364597,-2.0487816224564797,69.98000335693361,1.6694199764182172,70.91999816894531,1.0785717789003875,73.97000122070312,-0.08341842272364597
9435,2022-09-23,68.77999877929689,68.84999847412111,67.48000335693361,67.69000244140625,1970700.0,0.003062550465324332,1.2276420747062469,-1.0582501259221941,43.866944031824595,43.37753692614519,4.2125563842668186,4.172456813069431,7.249300700218825,8.336153638848273,4.35140036949073,1.3699951171875,-1.4434941483477388,-3.935500717163066,-8.665224755230156,0.7942233209040239,-6.300362736196618,-1.570638698129514,8.066778591552719,19.786841442129862,-30.022935241480432,2.364862019033545,9,2.870002746582017,6.185001373291001,10.392503738403306,6.6050033569335795,-0.3699951171875,4,-0.07284091902370393,1.7155976145813179,68.56999969482422,-2.0487816224564797,69.98000335693361,1.6694199764182172,70.91999816894531,-0.07284091902370393
9436,2022-09-26,65.31999969482422,69.75,65.22000122070311,68.33999633789061,2993900.0,-0.05030530889619833,-1.8136694380536789,-2.7706484307192163,36.50935942318263,43.05453555705833,6.3843448070569195,7.311900998066989,10.699601161966598,11.447593094320695,4.946482924348324,4.529998779296889,-1.322468121902773,-6.953999710083011,-12.666332621637736,-1.2416667985282857,-9.810166165860366,-4.097833254305655,10.777435754912105,1.2468642889964334,-49.81589121458703,2.8561664557773594,9,4.8300018310546875,8.125,14.10000228881836,10.06500244140625,3.55999755859375,0,-0.02327006223002348,1.2276420747062469,68.77999877929689,1.7155976145813179,68.56999969482422,-2.0487816224564797,69.98000335693361,-0.02327006223002348
9437,2022-09-27,65.41000366210939,67.58000183105469,65.16000366210939,66.08000183105469,2854200.0,0.0013778929532404227,-3.1367554807831013,0.22185394493187485,31.07783859247519,41.92656296227648,5.58346813483891,6.9239838108896805,10.572697627384784,10.955877383275094,5.520283478602642,2.4199981689452983,-1.628033498072682,-6.449496078491194,-12.883629051094061,-0.015363105888326345,-9.666562564792628,-3.23242959218976,9.599688364723619,3.4340665098867817,-42.54891043886065,3.217066486301432,9,4.709999084472642,7.109996795654283,14.417497634887681,9.97499847412108,0.5999984741210795,1,0.004280672123843088,-1.8136694380536789,65.31999969482422,1.2276420747062469,68.77999877929689,1.7155976145813179,68.56999969482422,0.004280672123843088
9438,2022-09-28,67.44000244140625,67.86000061035156,65.91999816894531,66.25,3146100.0,0.03103498953743067,-1.0972930172712427,-1.7761279008859607,32.92570279395048,41.37459620252008,2.900655221495356,4.540000821900023,8.443841364920516,8.62098966623202,5.285512022096247,2.4499969482421733,-2.2986776190493003,-4.046997451782232,-10.603853635184706,2.509858731620241,-7.325425543483462,-0.7685693600810026,6.387726981659924,49.673215651075274,9.961561584579364,3.2784280917012345,9,2.1650009155273438,5.079998016357422,13.017498016357422,7.944999694824219,-0.37000274658203125,2,-0.021500660218636947,-3.1367554807831013,65.41000366210939,-1.8136694380536789,65.31999969482422,1.2276420747062469,68.77999877929689,-0.021500660218636947
9439,2022-09-29,65.08000183105469,66.41999816894531,64.01999664306639,66.41999816894531,2666300.0,-0.03499407658536191,2.582101619258032,-1.1260450325691131,24.728280681434597,38.98885079836308,4.592984999211694,6.8071720746108895,10.606211272116141,10.672056403591341,6.155943203601147,3.420005798339858,-2.4328972501436112,-6.126498031616208,-13.279775354623553,1.0267792913911364,-9.703136693119873,-2.549859370112543,7.707600500696671,18.499207102656108,-13.753795682032774,3.5766386615036705,9,3.954998016357422,6.614997863769531,15.377498626708984,10.305000305175781,3.1199951171875,3,0.011677850114522714,-1.0972930172712427,67.44000244140625,-3.1367554807831013,65.41000366210939,-1.8136694380536789,65.31999969482422,0.011677850114522714
9440,2022-09-30,63.34000015258789,65.54000091552734,62.41999816894531,64.38999938964844,2909900.0,-0.026736349562247685,-1.1591690568996444,0.7835836616638958,17.446057819054133,35.299940282021154,5.449713405071435,8.30261642354219,12.12170971216166,12.095139014810115,6.849424120744531,3.1200027465820312,-2.7099986103552567,-7.440999794006345,-15.40012248882995,0.5181229008172608,-11.420561141418148,-3.461438446594542,8.220137382747566,12.55118354465953,-10.74636508075102,3.9795613474118023,9,4.489997863769531,7.555000305175781,17.11750030517578,12.045001983642578,5.320003509521499,4,0.07909691047464462,2.582101619258032,65.08000183105469,-1.0972930172712427,67.44000244140625,-3.1367554807831013,65.41000366210939,0.07909691047464462
9441,2022-10-03,63.66999816894531,64.95999908447266,62.86999893188477,64.23000335693361,3227000.0,0.005209946567136914,1.0693105206503957,0.5333386618032404,22.83080585642601,33.250616200306126,3.916916076942826,7.783346716598913,11.611547185497102,11.484286619963484,7.8596500481639895,2.0900001525878835,-2.8356501900351105,-6.737501716613764,-15.303636773467346,1.8286333402398185,-11.020569245040548,-2.45443418818698,6.427717067767716,22.977930864252937,1.7948505467523965,4.28306752842679,10,3.7600021362304688,7.194999694824219,16.78750228881836,11.715003967285156,5.150001525878906,0,0.07444645248122517,-1.1591690568996444,63.34000015258789,2.582101619258032,65.08000183105469,-1.0972930172712427,67.44000244140625,0.07444645248122517
9442,2022-10-04,67.40000152587889,67.62999725341797,65.12999725341797,65.12999725341797,2487800.0,0.0585833746537292,-1.2026390261281064,-4.053541504884001,36.041766666043266,31.902084135063784,-0.4077917205394499,3.9419918621830305,7.771956301929791,7.571304720423285,8.315892903977169,3.9599990844726562,-3.192677717045882,-2.8084985733032397,-11.463961813807117,5.846964667200638,-7.136230193555178,1.519233046948699,1.4692789799913015,91.54413827149386,67.77302879523931,4.3277316202519405,10,-1.3150024414062358,3.464996337890639,12.269998550415053,7.985000610351577,-0.09999847412107954,1,0.021958393086546346,1.0693105206503957,63.66999816894531,-1.1591690568996444,63.34000015258789,2.582101619258032,65.08000183105469,0.021958393086546346
9443,2022-10-05,67.90000152587889,68.58000183105469,66.18000030517578,66.18000030517578,2927800.0,0.007418397458166526,-1.7906974681073793,0.7577083627417356,39.43926469780834,31.651780062466575,-1.3788712828761476,3.1847017659313934,7.289390412460577,6.8323733030544105,8.98726173595441,2.4000015258789062,-3.8047257644461325,-2.0414987564087,-10.632428704030048,6.549431191212648,-6.336963730219381,2.253966217401981,-5.4800033569335795,88.96104056952878,60.9595514632843,4.295464973810674,10,-1.8150024414062358,2.964996337890639,10.93249893188478,7.485000610351577,4.129997253417983,2,-0.02783504193189279,-1.2026390261281064,67.40000152587889,1.0693105206503957,63.66999816894531,-1.1591690568996444,63.34000015258789,-0.02783504193189279
9444,2022-10-06,66.80999755859375,68.0,66.69999694824219,67.75,1773000.0,-0.016053077213403433,-1.2413774959880035,-0.5465126594631085,36.938967621664446,30.882004905782118,-0.6311505264783364,3.8507281130935382,8.304572095945687,7.6906490028585495,9.521171817126406,1.3000030517578125,-4.0028892290590505,-2.7370027542114315,-11.13023037193203,5.656224863509166,-6.933616563071723,1.4596110546488603,-4.266799316406249,71.26618149030722,41.71333791387422,4.196613808860299,10,-0.7249984741210938,3.335002899169922,11.520002365112305,8.575004577636719,7.7400054931640625,3,0.003891665105996145,-1.7906974681073793,67.90000152587889,-1.2026390261281064,67.40000152587889,1.0693105206503957,63.66999816894531,0.003891665105996145
9445,2022-10-07,64.52999877929689,65.79000091552734,64.18000030517578,65.52999877929689,1878200.0,-0.034126610726145534,1.1184159012197354,1.0638270242192065,29.672698442217566,30.122375907897116,1.0980594040050988,5.489933817883326,10.368879409172237,9.748696711676132,9.859895353038375,2.6299972534179688,-4.42701129102295,-4.431501579284657,-12.485760550664054,3.6227573920947407,-8.458631064974355,-0.40437209359495796,-1.8660644653320446,29.07178641981841,3.9502045292549965,4.027129485689699,10,0.9700012207031108,5.615001678466783,12.762502670288072,10.85500335693358,9.73000335693358,4,0.05687274505454876,-1.2413774959880035,66.80999755859375,-1.7906974681073793,67.90000152587889,-1.2026390261281064,67.40000152587889,0.05687274505454876
9446,2022-10-10,63.34000015258789,64.81999969482422,62.41999816894531,64.72000122070311,2026100.0,-0.018441014244847342,2.0379804291298376,1.3800010681152202,32.25656262629708,30.253345244988438,2.2100712138449694,5.838867627238841,11.357149512114034,10.711882269394678,10.084651283060058,2.4000015258789062,-4.653838634813951,-4.897500228881839,-12.163606124851071,2.368605667087394,-8.530553176866462,-1.2644472808972154,5.240001678466797,14.935088258170632,-10.635548080552494,3.633052947984617,10,2.1599998474121094,6.805000305175781,12.759998321533203,12.045001983642578,12.259998321533203,0,0.08399121403071441,1.1184159012197354,64.52999877929689,-1.2413774959880035,66.80999755859375,-1.7906974681073793,67.90000152587889,0.08399121403071441
9447,2022-10-11,63.849998474121094,65.40000152587889,63.27999877929688,63.47000122070313,2404100.0,0.008051757504019541,-4.578938914822113,-0.2753601154359647,35.35594228636789,30.523371855257036,1.6265656635650316,4.799980431571413,10.647511888829158,10.117522079957268,11.166231787004218,2.12000274658201,-4.976587690934679,-3.8955017089843693,-10.93615824391965,3.145154825950911,-7.415829976452002,-0.37517344151673626,4.606803283691406,23.21427686759045,-5.265545668225542,3.520328267467639,10,1.6500015258789062,6.295001983642578,12.25,11.535003662109375,5.2700042724609375,1,0.07783870539507531,2.0379804291298376,63.34000015258789,1.1184159012197354,64.52999877929689,-1.2413774959880035,66.80999755859375,0.07783870539507531
9448,2022-10-12,63.20000076293945,64.15000152587889,63.04999923706055,63.81000137329102,1661900.0,-0.010180074028429131,-1.4175777189040233,-1.6052763667758032,36.68815467584059,31.85224674352437,1.8012946342340541,4.885296647430849,11.16260509968481,10.715246250698186,12.272500340796302,1.1000022888183452,-4.845901346706569,-4.027999305725103,-10.78817207152602,2.7321734600758134,-7.408085688625562,-0.647912922824645,5.136064923095702,13.97853652400524,-16.492683536749873,3.3800863829004597,10,2.299999237060547,6.944999694824219,12.772499084472656,12.185001373291016,6.829998016357436,2,0.06487345315385817,-4.578938914822113,63.849998474121094,2.0379804291298376,63.34000015258789,1.1184159012197354,64.52999877929689,0.06487345315385817
9449,2022-10-13,64.51000213623047,65.0,60.790000915527344,61.790000915527344,2733800.0,0.020727869580330793,1.2756770577731222,-4.45901393301143,39.962398247858026,34.354062346724795,0.44917101098522494,3.1118606230859456,9.695323104105654,9.375386687893041,13.691377839580731,4.209999084472656,-4.576513210550331,-2.322498130798337,-8.719486925487246,4.074490663890565,-5.520992528142784,0.8759962665461174,3.707742199462885,74.4000244140625,40.818477875547714,3.1984943973444513,10,0.17499923706054688,4.819999694824219,11.46249771118164,10.875,7.540000915527344,3,0.1165710183544233,-1.4175777189040233,63.20000076293945,-4.578938914822113,63.849998474121094,2.0379804291298376,63.34000015258789,0.1165710183544233
9450,2022-10-14,63.349998474121094,65.69999694824219,63.04999923706055,65.30000305175781,1753700.0,-0.017981764434912173,-1.0784270900028123,-0.7169131259186123,44.80759013801676,36.79592726690155,1.8000349938562863,3.7323423578674664,10.66198131083712,10.494811293558627,14.897330206296195,2.6499977111816406,-4.527571229830187,-3.0185018539428654,-8.976033846484768,2.93903013859903,-5.997267850213817,-0.03973585767191423,4.570636124765613,52.138485276499736,13.869209531288512,2.978765996270948,10,1.3350028991699219,5.980003356933594,12.607500076293945,12.035003662109375,7.480003356933594,4,0.17679565662834218,1.2756770577731222,64.51000213623047,-1.4175777189040233,63.20000076293945,-4.578938914822113,63.849998474121094,0.17679565662834218
9451,2022-10-17,65.58999633789061,66.41000366210939,64.36000061035156,64.59999847412111,2786500.0,0.035359083152694426,-1.789131957960315,-0.5076900203841147,50.42611896868799,38.39418863386207,-0.15530130611723791,0.8773268260065521,8.247779303281845,8.212796716210832,16.32476944653261,3.0600051879882955,-4.0051908916195345,-0.35950374603272905,-5.125610375146394,4.406602883080943,-2.7425570605895615,2.0235495685241034,2.045412913661721,85.4091294756486,40.968159963027034,2.383053314556835,10,-0.9049949645995952,3.7400054931640767,10.367502212524428,9.795005798339858,14.290000915527358,0,0.13218488004902196,-1.0784270900028123,63.349998474121094,1.2756770577731222,64.51000213623047,-1.4175777189040233,63.20000076293945,0.13218488004902196
9452,2022-10-18,66.55999755859375,68.69999694824219,65.87999725341797,67.29000091552734,2320200.0,0.014788859198987092,-1.6985591788012748,-0.7373787193378808,47.80656865597563,39.32388907365844,-1.4047078130642205,-0.4596279357908202,7.0416196980213215,7.100769278125171,17.253933960956715,3.1100006103515767,-3.0870101013849194,0.8284975051879826,-3.3419825779337202,4.998977588309685,-1.2567425363728688,2.913737546748834,-5.769996643066406,72.94563257936359,27.961668695423754,2.0852400415608523,10,-1.8149986267089844,1.7450027465820312,9.397500991821289,8.825004577636719,15.830001831054688,1,0.13581732642897548,-1.789131957960315,65.58999633789061,-1.0784270900028123,63.349998474121094,1.2756770577731222,64.51000213623047,0.13581732642897548
9453,2022-10-19,63.7400016784668,65.37999725341797,63.16999816894531,64.29000091552734,3884200.0,-0.04236772811844636,-1.6153738502341854,0.7534201477796474,46.734892488560085,40.41232516998017,0.852818621549801,1.9699116349602548,9.658743094767857,9.729124210519984,18.461758659642662,3.3899993896484375,-2.495710380633284,-1.6794982910156193,-5.423565851066783,2.0645692690355517,-3.5515320710412084,0.19253548900996265,-2.7918008422851557,37.29459219370763,-10.583484312831558,1.8720337800255848,10,1.0049972534179688,4.194999694824219,11.857498168945312,11.645000457763672,17.490001678466797,2,0.08440541145973568,-1.6985591788012748,66.55999755859375,-1.789131957960315,65.58999633789061,-1.0784270900028123,63.349998474121094,0.08440541145973568
9454,2022-10-20,62.849998474121094,65.40000152587889,62.52000045776367,63.77999877929688,1900700.0,-0.013963024488692022,-2.622651196714057,1.690911991344106,48.75444425762062,42.53251914946941,1.2538820921257638,2.5396224850953644,10.26139263389777,10.389389379482566,19.318364114689757,2.88000106811522,-2.4385615719610882,-2.283501434326169,-5.885444410426558,1.3184415417742201,-4.084472922376364,-0.48252994627597445,-1.7467617156982413,5.339776759838745,-45.065106985278604,1.800971488050194,10,1.8950004577636719,5.085002899169922,12.747501373291016,12.895004272460938,19.23999786376953,3,0.11424026220354189,-1.6153738502341854,63.7400016784668,-1.6985591788012748,66.55999755859375,-1.789131957960315,65.58999633789061,0.11424026220354189
9455,2022-10-21,63.77000045776367,64.23000335693361,61.849998474121094,62.56000137329102,2328700.0,0.014638058965449119,1.234741245916655,-1.3010738574369989,50.24679728392128,44.53143411142764,0.2399728420525804,1.2912419664525174,8.997228576975871,9.273483383107248,20.107237920707533,2.380004882812514,-2.5208343447759063,-1.112999534606928,-4.322644220383793,2.0966451511699375,-2.7178218774953677,0.4918228082815048,-2.5148284955444353,28.029232282258704,-24.777347223628794,1.6048223428884327,10,0.9749984741210938,3.6500015258789062,11.989999771118164,12.420001983642578,20.390003204345703,4,0.1298416580611157,-2.622651196714057,62.849998474121094,-1.6153738502341854,63.7400016784668,-1.6985591788012748,66.55999755859375,0.1298416580611157
9456,2022-10-24,63.79999923706055,64.98000335693361,63.16999816894531,64.22000122070311,2813600.0,0.0004704215004160961,-1.1547627968020369,-0.34710934002533755,39.13042877331927,44.950821498866695,0.3152375249357391,1.203219550150635,8.620188829553214,9.07738106253754,20.286921877137218,1.8100051879882955,-2.462394586510456,-1.0070007324218722,-4.244935165584053,2.2309337007403087,-2.6259679490029697,0.6119664841592183,-2.3959307751208527,28.467170763708133,-18.636347840487367,1.6189672165810922,10,0.9449996948242188,3.6200027465820312,11.960000991821289,13.050003051757812,21.500003814697266,0,0.11018812975017256,1.234741245916655,63.77000045776367,-2.622651196714057,62.849998474121094,-1.6153738502341854,63.7400016784668,0.11018812975017256
9457,2022-10-25,65.69000244140625,65.80000305175781,64.08000183105469,64.23999786376953,2602100.0,0.029623875030516,1.0598745494332795,-3.4523755460896166,43.844015262185486,45.74591711957168,-1.4374793154826904,-0.7006542071662096,6.3647464070868125,7.011737037027359,20.350546753635978,2.0000038146972656,-1.9615160913606076,0.8690025329589872,-2.3823033444484167,4.120308410366391,-0.7566504057447077,2.494655471662689,-4.140015409740506,97.21517764879717,53.117574731067684,1.6256529387037015,10,-0.9450035095214844,1.3249969482421875,10.249998092651367,11.80999755859375,20.779998779296875,1,0.21601452709137625,-1.1547627968020369,63.79999923706055,1.234741245916655,63.77000045776367,-2.622651196714057,62.849998474121094,0.21601452709137625
9458,2022-10-26,65.98999786376953,67.47000122070311,65.16999816894531,65.91999816894531,2340400.0,0.004566835305431338,-1.9299407628423935,0.04827549919760069,47.61072294754345,46.59573097509228,-1.452879944002035,-1.1750980593612752,5.578562057616637,6.5499535751825135,20.300125521345823,2.3000030517577983,-1.4537234275067021,1.2414981842041044,-1.8232232628564873,4.306219631264696,-0.29086253932619854,2.7738589077344002,-4.29701063377226,73.66543356524708,31.641092377731127,1.5323607235302967,10,-0.7150001525878906,0.6250038146972656,9.855003356933594,11.66500473022461,20.610000610351562,2,0.24852253457766804,1.0598745494332795,65.69000244140625,-1.1547627968020369,63.79999923706055,1.234741245916655,63.77000045776367,0.24852253457766804
9459,2022-10-27,65.83999633789061,66.68000030517578,65.13999938964844,66.43000030517578,2451000.0,-0.0022730948739926315,1.8256794686041058,-8.428664850136443,54.357942997301436,47.65688129279058,-1.2229890224898838,-1.0174031059190582,5.317327303598503,6.553535556317726,19.785778346383832,1.5400009155273438,-1.050671693062398,1.0534969329833785,-2.0471668346474843,4.154160700614241,-0.49683495083205287,2.60382881679881,-4.006868913528443,70.996368572883,26.204492823464584,1.5503318838154327,10,-0.5649986267089702,-0.5699958801269389,9.98750495910646,11.81500625610353,18.480003356933608,3,0.23374860077545456,-1.9299407628423935,65.98999786376953,1.0598745494332795,65.69000244140625,-1.1547627968020369,63.79999923706055,0.23374860077545456
9460,2022-10-28,68.34999847412111,68.44999694824219,65.73000335693361,65.87999725341797,2344500.0,0.038122756315920325,1.0374497802618463,-4.186414596614564,65.3210936397223,49.31187847846106,-3.2957359092191467,-3.302125765134221,2.4116185908692245,3.9249126827682517,18.659920517824737,2.7199935913085795,-0.5546973099903738,3.312999153137227,-0.0903493966777944,6.716347702952248,1.6113248782297234,5.014673428044738,-6.379533659281343,98.10608906742216,47.49118621330226,1.70167427490751,10,-3.0750007629394673,-3.079998016357436,6.307502746582017,8.965003967285142,14.930000305175767,4,0.20102411368702233,1.8256794686041058,65.83999633789061,-1.9299407628423935,65.98999786376953,1.0598745494332795,65.69000244140625,0.20102411368702233
9461,2022-10-31,68.41000366210939,69.30999755859375,67.27999877929689,67.94999694824219,4339000.0,0.0008779105973353296,-1.2555503751112815,0.1862374439378823,64.33963069913045,51.14888537214493,-3.25606595048599,-3.1503332935786688,2.041613051808909,3.76507094825773,17.491857926315703,2.029998779296861,-0.19156971303921466,3.1360040664672937,-0.5174959123294656,6.789504045264053,1.309254077068914,4.962754055865673,-6.304948204601573,82.79168964239581,27.524778684337264,1.8267499893983778,10,-2.8300056457519673,-3.1400032043457173,4.897497177124009,8.569999694824205,12.959999084472642,0,0.2302294862867187,1.0374497802618463,68.34999847412111,1.8256794686041058,65.83999633789061,-1.9299407628423935,65.98999786376953,0.2302294862867187
9462,2022-11-01,68.87999725341797,69.97000122070311,68.11000061035156,69.47000122070311,3128000.0,0.006870246545080949,1.3396175715554088,-1.2825986001923202,68.06614081130233,53.51902407467185,-3.7575004998265342,-3.693112053598014,1.3287109735230587,3.2319283345778302,17.332465236773597,1.8600006103515483,0.15803621641235566,3.5319978713989286,-0.355285322336357,7.419281065134221,1.5883562745312787,5.475639468266571,-6.486744111866713,77.43263863220669,16.24312706256063,1.9436415968676461,11,-2.9699974060058594,-3.4999961853027344,2.9175033569335938,6.970005035400391,14.520004272460938,1,0.23838569182760883,-1.2555503751112815,68.41000366210939,1.0374497802618463,68.34999847412111,1.8256794686041058,65.83999633789061,0.23838569182760883
9463,2022-11-02,66.01000213623047,69.23000335693361,65.97000122070311,68.63999938964844,3223500.0,-0.04166659743943424,-1.4059064483889543,4.4575924896229076,54.34027808438605,54.13967227764578,-0.594121494594873,-1.0244974331860988,3.8716619739952165,6.058647932210249,17.47340883966937,3.260002136230497,0.155512923020396,0.756502723693842,-2.9575966799042135,4.47060212729189,-1.1005469781051858,2.6135524254928697,-3.1621441099301038,18.012472396766327,-39.79142817504022,1.8570497017990242,11,-0.10000228881835938,-0.6300010681152344,5.309999465942383,9.810001373291016,15.799995422363281,2,0.30995301351827886,1.3396175715554088,68.87999725341797,-1.2555503751112815,68.41000366210939,1.0374497802618463,68.34999847412111,0.30995301351827886
9464,2022-11-03,67.06999969482422,67.65000152587889,65.01999664306639,65.37999725341797,2603900.0,0.01605813549901325,-1.1825733497106274,-0.6425871506937535,60.82655065955654,55.31520043049414,-1.1092051274351178,-2.1755596228594243,2.529202476722446,5.011395889371357,17.727955630735025,2.6300048828125,0.16968551078340965,1.8035001754760742,-1.9352765748138268,5.542276925765975,-0.06588819966887627,3.6728885506210247,-3.7948130768596897,41.414164767026534,-16.39972612525787,1.8693883751449496,11,-0.5,-1.6899986267089844,3.992502212524414,8.750003814697266,15.400001525878906,3,0.2911882938446473,-1.4059064483889543,66.01000213623047,1.3396175715554088,68.87999725341797,-1.2555503751112815,68.41000366210939,0.2911882938446473
9465,2022-11-04,68.19999694824219,69.55000305175781,66.83000183105469,68.30000305175781,2107000.0,0.0168480283071355,1.0923037196145404,-0.059175123695330276,58.12072775059514,57.425233650191466,-1.7262577100418497,-3.1795285047707296,1.105996795084934,3.8826418858062226,17.102254380378692,2.720001220703125,0.46432416551940037,2.749997520446783,-1.1913400709017878,6.691335111795354,0.7793287247724976,4.7206663161210685,-4.523121454113344,64.2423709978471,9.50934473042382,1.9706687956742865,11,-1.1749954223632812,-2.819995880126953,2.1650028228759766,7.0500030517578125,15.870002746582031,4,0.23636368721270906,-1.1825733497106274,67.06999969482422,-1.4059064483889543,66.01000213623047,1.3396175715554088,68.87999725341797,0.23636368721270906
9466,2022-11-07,68.66000366210939,69.44999694824219,67.38999938964844,68.91000366210939,1978500.0,0.0067449667808094915,2.0977719648471327,2.4998474214220323,56.74809265106795,58.85902002673396,-1.5917651947424787,-3.3945803147986027,0.48232287933730333,3.407884303521868,16.020993059957974,2.05999755859375,0.8206217646776963,2.944004058837905,-1.1141023940345178,7.002110511710335,0.9149508324016864,4.973057285274116,-4.605540624386094,73.5354273304702,20.23429902794684,2.0290532264362136,11,-1.1650047302246378,-3.280002593994155,0.7024955749511577,5.789997100830064,12.15999603271483,0,0.21293321202159587,1.0923037196145404,68.19999694824219,-1.1825733497106274,67.06999969482422,-1.4059064483889543,66.01000213623047,0.21293321202159587
9467,2022-11-08,68.81999969482422,70.66999816894531,67.76999664306639,69.29000091552734,1917700.0,0.0023302654264658607,-1.256804094331095,1.8800048828125,69.68991828562147,61.31226395318708,-1.4092805450376034,-3.3340855887528846,0.17165156153359362,3.28629024610359,15.246608828956582,2.9000015258789205,1.11466230913706,2.8555000305175753,-1.3282251709390636,7.039225231974221,0.7636374297892559,4.947362631245895,-4.410604366122129,67.25667301774213,11.437975451334012,2.0918626007283225,11,-0.9750022888183594,-3.0900001525878906,0.3274993896484375,5.630001068115234,11.959999084472656,1,0.1823598242866844,2.0977719648471327,68.66000366210939,1.0923037196145404,68.19999694824219,-1.1825733497106274,67.06999969482422,0.1823598242866844
9468,2022-11-09,67.30000305175781,69.12999725341797,67.23000335693361,67.87999725341797,2138300.0,-0.022086554051245044,-4.2778078011255145,1.2340270112330367,66.44496485006508,62.65526638127193,0.3532279179035953,-1.5717630166106744,1.4818406229289565,4.80382673016139,14.303168653293143,1.8999938964843608,1.6387860763898914,1.1305032730102482,-2.881124768990915,5.142131315011412,-0.8753107479903406,3.136317294010837,-2.389759495836259,40.354084830742416,-20.947261683973913,2.005814021000583,11,0.5449943542480469,-1.5700035095214844,1.1749954223632812,7.149997711181641,12.180000305175781,2,0.23922730674676518,-1.256804094331095,68.81999969482422,2.0977719648471327,68.66000366210939,1.0923037196145404,68.19999694824219,0.23922730674676518
9469,2022-11-10,72.02999877929688,73.30999755859375,70.18000030517578,70.58999633789062,2653900.0,0.07028225130839005,-1.769915806388452,-2.4827876507807054,73.81777830869723,63.59934245560247,-3.806691376121421,-6.0180413528982655,-3.2719263302719526,0.09948926256770108,13.211424663327541,6.0099945068359375,2.0916558051977034,5.484499168395999,0.7782545713494926,10.190743765442505,3.1313768698727387,7.837621466919259,-6.658974854333422,80.24691939445174,14.128109125905837,2.353122298523254,11,-2.865001678466797,-4.979999542236328,-3.5550003051757812,2.420001983642578,7.7700042724609375,3,0.13577674503734527,-4.2778078011255145,67.30000305175781,-1.256804094331095,68.81999969482422,2.0977719648471327,68.66000366210939,0.13577674503734527
9470,2022-11-11,74.55000305175781,75.44000244140625,71.94000244140625,72.13999938964844,2400400.0,0.034985482648449695,-1.4911053671886878,1.6736108167676853,77.10541862331102,65.01776333606698,-5.984020638779512,-8.069684223050217,-5.824305130334267,-2.37052187922464,12.528991434039256,3.5,2.5407652581727262,7.444503211975103,1.7728683566638352,13.116138067286379,4.608685784319462,10.280320639630744,-8.38508176343133,89.15956773574226,17.523029732151542,2.835817427655637,11,-4.320003509521484,-6.435001373291016,-6.435003280639648,-0.10000228881835938,4.689994812011719,4,0.10623739563694845,-1.769915806388452,72.02999877929688,-4.2778078011255145,67.30000305175781,-1.256804094331095,68.81999969482422,0.10623739563694845
9471,2022-11-14,74.26000213623047,75.58000183105469,74.12999725341797,74.16999816894531,2472000.0,-0.003890018828382913,-16.058295561638918,0.03734598776766155,73.50522569923254,65.62210610139255,-5.33831099975427,-7.480366825414023,-5.547827176545411,-2.0542203722405787,12.10824141213578,1.4500045776367188,2.9093431402382492,6.721002006530767,0.2658604182042268,13.176143594857301,3.493431212367497,9.948572800694038,-6.982071109534417,84.19161753244317,15.13831179594267,3.227570794163268,11,-3.960002899169922,-6.075000762939453,-6.437501907348633,0.18999862670898438,6.3699951171875,0,0.13210338373808894,-1.4911053671886878,74.55000305175781,-1.769915806388452,72.02999877929688,-4.2778078011255145,67.30000305175781,0.13210338373808894
9472,2022-11-15,75.5999984741211,77.4800033569336,74.94999694824219,76.12999725341797,2277400.0,0.0180446579496778,-1.7650315598135595,-5.88861574976689,74.93514812990642,67.91042499533927,-6.285854893216651,-8.546571181735217,-6.89379144802669,-3.4141454265612907,12.685316645717343,3.220001220703125,2.927169365139889,7.6089982986450195,0.24104180351270088,14.976954793777345,3.92502005107886,11.292976546211179,-7.159777534814836,81.6584889481707,12.64377946523092,3.6839782475661615,11,-4.349998474121094,-6.464996337890625,-7.777498245239258,-1.1499977111816406,4.8600006103515625,1,0.06904763658811452,-16.058295561638918,74.26000213623047,-1.4911053671886878,74.55000305175781,-1.769915806388452,72.02999877929688,0.06904763658811452
9473,2022-11-16,69.12000274658203,72.11000061035156,69.11000061035156,72.11000061035156,4475900.0,-0.08571423093027253,1.0066903969074137,5.641518396959751,56.4062667172512,67.41928233508312,0.7617988914320648,-1.7316351548634543,-0.5551473693671198,3.04875468321778,11.880985453962776,6.489997863769531,2.823591823383964,0.8600025177001953,-6.242534565722352,7.962539601122735,-2.691266024011071,4.411271059411462,8.360000610351562,0.11949979627609102,-65.80890787047076,3.551268541711271,11,3.0349998474121094,0.0149993896484375,-1.2975025177001953,5.329998016357422,12.229995727539062,2,0.1686920655293438,-1.7650315598135595,75.5999984741211,-16.058295561638918,74.26000213623047,-1.4911053671886878,74.55000305175781,0.1686920655293438
9474,2022-11-17,70.02999877929689,70.08000183105469,67.40000152587889,68.22000122070311,3349800.0,0.013165451339046008,1.8062776614952136,-0.6053507865426665,53.50000397364678,66.90586858208884,0.3529508215963233,-2.188340739494521,-1.6459025176397262,2.1793129911068547,10.708500013011612,2.6800003051757955,2.637187454449716,1.410998535156267,-5.252425786260858,8.074422856573392,-1.9207136255522954,4.7427106958648295,7.4500045776367045,26.091237853900395,-34.289415385360485,3.3317121607085634,11,2.3250045776367045,-0.8949966430664205,-2.2074985504150533,4.420001983642564,11.830001831054673,3,0.13494223536143246,1.0066903969074137,69.12000274658203,-1.7650315598135595,75.5999984741211,-16.058295561638918,74.26000213623047,0.13494223536143246
9475,2022-11-18,72.05000305175781,72.18000030517578,70.79000091552734,71.19000244140625,3266500.0,0.028844842320032926,1.4821525885558584,0.4751390996459207,57.01079107724444,66.93505729610845,-1.1884792222210478,-3.7484050733173433,-3.876566568923309,0.23916510532583857,9.500086593807358,2.150001525878892,2.994928854468654,3.017002677917475,-3.402324581542487,9.436329937377437,-0.1926609518125133,6.226666307647463,5.026800231933592,46.13095913884746,-10.943313092697288,3.2096636297299823,11,0.30500030517578125,-2.3850021362304688,-5.042501449584961,1.5849990844726562,8.1199951171875,4,0.10756418697765646,1.8062776614952136,70.02999877929689,1.0066903969074137,69.12000274658203,-1.7650315598135595,75.5999984741211,0.10756418697765646
9476,2022-11-21,70.83000183105469,71.51000213623047,69.36000061035156,71.43000030517578,4034800.0,-0.01693270186021678,4.657882848968529,-0.6976721491811714,53.650329012482686,65.15288071020414,0.41538966964257895,-2.081446513520575,-2.936680970477113,1.564034779814449,8.382814875931855,2.69000244140625,3.144404798801986,1.4455013275146484,-4.521261670792242,7.412264325821539,-1.5378801716387898,4.428882826668087,5.859729382324218,34.02777462409354,-19.625652840933675,2.9833814991534435,11,1.5250015258789062,-1.1650009155273438,-3.822500228881836,2.8050003051757812,10.409996032714844,0,0.11873494021325248,1.4821525885558584,72.05000305175781,1.8062776614952136,70.02999877929689,1.0066903969074137,69.12000274658203,0.11873494021325248
9477,2022-11-22,79.87999725341797,79.95999908447266,76.0,77.19999694824219,17603100.0,0.12777065069050164,1.7887278539671454,-4.466678534643897,71.08543905342574,65.66848895502201,-7.71172920570541,-10.555016955616509,-12.034263129329005,-7.35263026402194,8.146752299658985,9.129997253417969,3.5387175836995937,9.785997009277338,2.451161931625535,17.12083208692915,6.1185794704514365,13.45341454810324,-12.479995727539077,99.36304262256843,39.49929191044595,3.6674175388259047,11,-6.1999969482421875,-8.974998474121094,-12.872495651245117,-6.2449951171875,0.3300018310546875,1,0.009389083948271093,4.657882848968529,70.83000183105469,1.4821525885558584,72.05000305175781,1.8062776614952136,70.02999877929689,0.009389083948271093
9478,2022-11-23,82.38999938964844,82.38999938964844,79.79000091552734,79.98999786376953,6271000.0,0.03142216102320994,1.1666640175730276,0.8955228554429177,72.30635517220465,65.50055305096727,-8.779354497356096,-12.409623391918899,-14.559153404071623,-9.76460754001539,8.656823615942974,2.5999984741210938,4.052102912338398,11.47599906921387,2.5736063261190196,20.37839181230872,7.024802697666445,15.927195440761295,-14.738797912597676,100.0,36.24091843491314,4.451196371547423,11,-7.494998931884766,-10.270000457763672,-15.864999771118164,-8.754997253417969,-1.9799957275390625,2,-0.02342517683545786,1.7887278539671454,79.87999725341797,4.657882848968529,70.83000183105469,1.4821525885558584,72.05000305175781,-0.02342517683545786
9479,2022-11-25,81.2300033569336,83.29000091552734,81.0999984741211,82.25,2343600.0,-0.014079330517152377,-2.4218616821538625,-0.4249983310710074,68.95550065783297,64.59500661035861,-6.903024248721508,-10.579970293717537,-13.391402718027678,-8.489024655326673,9.234533405558928,2.19000244140625,4.405457170521316,9.54650268554687,-0.13561996183877056,19.22862533293251,4.7054413618540565,14.387564009239682,-12.989249963378924,85.21179100169621,20.625127666133977,4.841061323692819,11,-5.885002136230469,-8.660003662109375,-14.890003204345703,-7.595001220703125,0.7099990844726562,4,0.0014772265447315913,1.1666640175730276,82.38999938964844,1.7887278539671454,79.87999725341797,4.657882848968529,70.83000183105469,0.0014772265447315913
9480,2022-11-28,82.08999633789062,82.54000091552734,81.1500015258789,81.16000366210938,4056100.0,0.0105871346228823,-1.9263239049775935,-0.9117605259811659,69.31262987205338,64.12916262956091,-7.354383997047449,-10.917567652199494,-14.240257901843165,-9.265098692856355,10.477924420774428,1.3899993896484375,5.0074706588118545,9.71949577331543,-0.8737012308030074,20.31269277743386,4.422897271256218,15.016094275374641,-12.9462880930176,91.38546625019922,26.776970434712297,5.296598502059216,11,-6.7449951171875,-9.519996643066406,-15.749996185302734,-8.454994201660156,-0.5799942016601562,0,-0.002801750978187134,-2.4218616821538625,81.2300033569336,1.1666640175730276,82.38999938964844,1.7887278539671454,79.87999725341797,-0.002801750978187134
9481,2022-11-29,84.16000366210938,84.52999877929688,82.05000305175781,82.20999908447266,4073600.0,0.025216316440049402,-1.1850214934141758,2.0967956290608387,70.91059190439375,63.68198971561507,-8.797550015171325,-12.38195395471547,-16.31804306787835,-11.24276890250384,11.846450880253592,2.4799957275390625,5.137003858845645,11.002003097534185,-0.6411912617708708,22.645197456839234,5.180405917881657,16.823600277186713,-14.167517856997094,95.66242473462583,30.092262216256643,5.8215971796525245,11,-8.195003509521484,-10.310005187988281,-18.077503204345703,-10.525001525878906,-1.1200027465820312,1,-0.047409759025003995,-1.9263239049775935,82.08999633789062,-2.4218616821538625,81.2300033569336,1.1666640175730276,82.38999938964844,-0.047409759025003995
9482,2022-11-30,85.30000305175781,85.6500015258789,83.30000305175781,84.08999633789062,6201000.0,0.013545619534730324,1.4607266684774793,0.6205148068593964,74.79339676732147,65.72500416562288,-9.406051539946063,-12.889590285229957,-17.354408011349676,-12.262746192439735,13.12830949409759,2.3499984741210938,4.9864472949156635,11.321002197265628,-1.3245708851527525,23.966575279684,4.998215656056445,17.64378873847481,-14.144516208710769,94.02733041524213,24.223729145473712,6.322786541209187,11,-8.775001525878906,-10.435001373291016,-19.21750259399414,-11.665000915527344,-3.2400054931640625,2,-0.04759677658539796,-1.1850214934141758,84.16000366210938,-1.9263239049775935,82.08999633789062,-2.4218616821538625,81.2300033569336,-0.04759677658539796
9483,2022-12-01,86.47000122070312,86.76000213623047,84.9000015258789,85.5,3357700.0,0.013716273471120477,1.3999960622557368,0.8016494533348466,72.05254543149668,67.78639766093953,-8.779380946455674,-13.120899959870641,-18.374736056809866,-13.312843449474258,14.586954204404856,1.8600006103515625,5.052827846187839,11.468000411987305,-1.7600760660627088,24.696076890037318,4.853962172962298,18.08203865101231,-13.865062909372895,94.87631222805135,25.30342309881891,6.614038239025006,12,-8.40999984741211,-10.580001831054688,-20.590002059936523,-12.834999084472656,-2.2000045776367188,3,-0.07239507398933243,1.4607266684774793,85.30000305175781,-1.1850214934141758,84.16000366210938,-1.9263239049775935,82.08999633789062,-0.07239507398933243
9484,2022-12-02,86.5999984741211,87.13999938964844,84.91000366210938,85.41999816894531,2693100.0,0.0015033798032009216,-1.0272786857957323,1.216493629070316,69.85173325610924,69.21316901414673,-7.053492191422805,-12.345709983001157,-18.305011146771477,-13.334858068799278,15.841140318802024,2.2299957275390625,4.992548493466543,10.621497726440424,-3.01815345198564,24.261148904866488,3.801672137227385,17.441323315653463,-12.29645250380284,90.98495645894073,22.902793627978525,6.819825589213034,12,-8.349998474121094,-10.520000457763672,-20.654998779296875,-12.964996337890625,-0.75,4,-0.07147800139813498,1.3999960622557368,86.47000122070312,1.4607266684774793,85.30000305175781,-1.1850214934141758,84.16000366210938,-0.07147800139813498
9485,2022-12-05,84.31999969482422,86.83999633789062,83.87000274658203,85.8499984741211,3812200.0,-0.026327930940763355,-1.4444465375631075,-1.2966087996637894,65.55349945008876,70.53574350721406,-3.1848820985568267,-9.271473267678843,-15.854436084592962,-10.956643379382385,17.6681683172402,2.9699935913085938,5.824202607781217,7.535498809814456,-6.073887727875643,21.144885347504555,0.7308055409693992,14.340192078659513,-8.219350245799745,44.59721564371751,-20.561247408430965,6.804693268845051,12,-2.75,-8.240001678466797,-19.047500610351562,-10.68499755859375,2.0800018310546875,0,-0.028225773980452895,-1.0272786857957323,86.5999984741211,1.3999960622557368,86.47000122070312,1.4607266684774793,85.30000305175781,-0.028225773980452895
9486,2022-12-06,83.27999877929688,84.62000274658203,82.73999786376953,84.18000030517578,3617500.0,-0.012333976746814246,1.1123574315607199,0.5882367607459859,61.98502456813774,69.52458634218206,-0.21582345056211238,-7.462632951463576,-14.540883696759693,-9.844713338042965,19.45865384836261,1.8800048828125,6.772833547782966,5.76449813842774,-7.575351021034123,19.104347297889603,-0.9054264413031916,12.434422718158672,-5.6338403385850455,12.272743824093967,-48.700140108676145,6.669924579730932,12,0.18500137329101562,-7.200000762939453,-18.00749969482422,-10.654998779296875,2.5,1,-0.021253562308005458,-1.4444465375631075,84.31999969482422,-1.0272786857957323,86.5999984741211,1.3999960622557368,86.47000122070312,-0.021253562308005458
9487,2022-12-07,81.37000274658203,84.13999938964844,81.0999984741211,82.62999725341797,3710100.0,-0.02293463089230574,-2.3777730682829654,1.3999915229093376,72.29706272326476,69.52355384785541,2.154305091086428,-4.810870243102428,-12.376792014537145,-7.887055816000952,20.740164111986214,3.0400009155273438,7.505005900864035,3.227001953124997,-9.559835893389362,16.013839799639356,-3.1664169701321754,9.62042087638217,-2.3947065730190786,4.470268734013326,-61.548116683036504,6.393418923257177,12,2.7499961853027344,-5.290004730224609,-15.945003509521484,-9.750003814697266,3.0499954223632812,2,0.020523511276586026,1.1123574315607199,83.27999877929688,-1.4444465375631075,84.31999969482422,-1.0272786857957323,86.5999984741211,0.020523511276586026
9488,2022-12-08,83.4000015258789,83.86000061035156,81.05000305175781,81.69000244140625,3105800.0,0.02494775360422552,1.1368825043006043,-1.357148047229791,73.3823155421689,70.01542216833717,0.3158575326445572,-5.874017261728298,-14.189310419776731,-9.899098572352159,22.28501246777234,2.80999755859375,8.590713533356436,4.452000808715823,-7.457705663144125,16.36170728057577,-1.502852427214151,10.406854044645797,-3.281646902063983,38.58784708128505,-31.139295141598936,5.954853235929974,12,0.6949996948242188,-7.320003509521484,-17.755001068115234,-12.170001983642578,-0.44000244140625,3,-0.016067193558376047,-2.3777730682829654,81.37000274658203,1.1123574315607199,83.27999877929688,-1.4444465375631075,84.31999969482422,-0.016067193558376047
9489,2022-12-09,81.80999755859375,83.33000183105469,81.55000305175781,82.48999786376953,2443100.0,-0.01906479542199746,-1.9666910385605747,-0.3976612100850834,67.32954283760492,69.79507916450957,2.231446088453012,-3.7036404317607463,-12.319736575789364,-8.334531478649865,22.645618343350048,1.8499984741210938,8.289451895520756,2.3729969024658146,-9.13713703492978,13.883130839861408,-3.382070066231975,8.128063871163604,-0.7599945068359375,13.125999794440945,-57.124468792971996,5.755066968697796,12,2.285003662109375,-5.729999542236328,-16.164997100830078,-11.474998474121094,-0.29000091552734375,4,0.03006966334048311,1.1368825043006043,83.4000015258789,-2.3777730682829654,81.37000274658203,1.1123574315607199,83.27999877929688,0.03006966334048311
9490,2022-12-12,82.47000122070312,82.7300033569336,80.66999816894531,81.16999816894531,2801100.0,0.008067518418353181,1.2637328548911768,-1.9117683357829662,71.08696241084525,69.81467588744863,1.8226901522430126,-3.9419824656329183,-12.630642898922531,-9.017669644724066,22.388365062540245,2.0600051879882812,7.721736353552188,2.637000656127924,-8.708994684306617,13.982995996562465,-3.0359970140893466,8.309998326345195,4.6699981689453125,45.56964470240567,-28.053936998156573,5.672997670217268,12,1.43499755859375,-5.4850006103515625,-16.4950008392334,-12.135002136230469,0.1999969482421875,0,0.040984566550114954,-1.9666910385605747,81.80999755859375,1.1368825043006043,83.4000015258789,-2.3777730682829654,81.37000274658203,0.040984566550114954
9491,2022-12-13,84.06999969482422,85.44000244140625,82.87999725341797,85.12000274658203,3229600.0,0.01940097551155895,2.029587561847665,-0.8076927591347113,60.39703153988868,68.21507975106721,0.23309434962666842,-5.027099864126484,-13.866392731131214,-10.609379665035334,22.295547543434346,2.970001220703125,7.415559416767735,3.746499252319339,-7.43202523652873,14.925023741167408,-1.8427629921046957,9.335761496743373,2.940599670410151,71.27879414088616,0.8734453167428597,5.589262244424036,12,-0.16500091552734375,-6.884998321533203,-17.86749839782715,-13.989997863769531,0.1699981689453125,1,0.027715021285983577,1.2637328548911768,82.47000122070312,-1.9666910385605747,81.80999755859375,1.1368825043006043,83.4000015258789,0.027715021285983577
9492,2022-12-14,80.81999969482422,82.70999908447266,80.37999725341797,80.94999694824219,4318300.0,-0.03865826111332893,-3.6138552533180244,0.12380654818130295,46.2422204066845,65.34726585942141,3.107569972722004,-1.4397983260707292,-10.402646909153248,-7.354577086682156,21.460191126277582,3.69000244140625,6.938332650005506,0.23549919128417685,-10.720199314655247,11.1911976972236,-5.242350061685542,5.713348444253896,6.063787646484371,8.695691507406988,-55.57161181880953,5.477849252969715,12,2.9399986267089844,-3.634998321533203,-14.382499694824219,-10.739997863769531,2.80999755859375,2,0.06137093668895788,2.029587561847665,84.06999969482422,1.2637328548911768,82.47000122070312,-1.9666910385605747,81.80999755859375,0.06137093668895788
9493,2022-12-15,80.77999877929688,80.94999694824219,79.22000122070312,79.97000122070312,3623200.0,-0.0004949383281166453,2.008704190218401,-6.230882094019602,48.86190021738182,63.015062188451694,2.5206356666432015,-0.5074900298557452,-10.161076970512738,-7.248803352426194,22.471151959130285,1.7299957275390625,6.160303112844531,-0.3875015258789034,-9.923423104827648,9.148420053069842,-5.155462315353276,4.380459263595469,5.843636958496091,25.08034167905523,-35.02829322445365,4.767960789474374,12,2.25,-3.5949974060058594,-13.992500305175781,-10.729999542236328,3.220001220703125,3,0.04506065170406193,-3.6138552533180244,80.81999969482422,2.029587561847665,84.06999969482422,1.2637328548911768,82.47000122070312,0.04506065170406193
9494,2022-12-16,79.4800033569336,81.13999938964844,78.87999725341797,80.02999877929688,4094800.0,-0.01609303592483413,-1.58284832393832,-0.679008740863537,43.54281766652259,60.56943087916656,3.022272030823274,1.6198251757012798,-8.635323206924966,-5.929525243262418,23.977842926736102,2.2600021362304688,5.0482510953060284,-2.1599971771240263,-10.189864162911519,5.869869808663466,-6.174930670017773,1.85493631576972,6.699414309833983,9.146427271342224,-45.06413362351484,4.0149334928937455,12,2.6799964904785156,-2.210002899169922,-12.6925048828125,-9.430004119873047,4.469993591308594,4,0.04378454429488232,2.008704190218401,80.77999877929688,-3.6138552533180244,80.81999969482422,2.029587561847665,84.06999969482422,0.04378454429488232
9495,2022-12-19,79.80000305175781,80.98999786376953,79.3499984741211,79.94999694824219,2312200.0,0.004026166095981942,-2.1237992821123917,0.2727184452551707,38.190675437305856,57.925614309074135,2.227980036253257,2.0134356501298214,-8.647689067417375,-6.284070727555189,25.02076293939983,1.6399993896484375,4.00742015192867,-2.2274974822998104,-8.950412610022795,4.495417645423174,-5.588955046161303,1.133960081561682,5.795460981941801,14.024467541952914,-33.49926399551502,3.3614575638614923,12,2.359996795654297,-2.5300025939941406,-11.6925048828125,-9.750003814697266,5.379997253417969,0,0.021553803578090225,-1.58284832393832,79.4800033569336,2.008704190218401,80.77999877929688,-3.6138552533180244,80.81999969482422,0.021553803578090225
9496,2022-12-20,79.23999786376953,79.77999877929688,78.30000305175781,78.73999786376953,2322600.0,-0.007017608603662184,-1.1449374716659848,-3.333468972533062,33.05367416421208,53.56523780251273,2.40785655263943,3.410668311958048,-7.741851529227091,-5.746251298839553,26.397040484872235,1.5,3.017107685007531,-3.208002471923834,-7.64560102564127,1.229596081793602,-5.426801748782552,-0.9892031950651159,5.8182288275075535,21.31509427760295,-19.486588553171632,2.2187992768587175,12,2.6300048828125,-1.9699974060058594,-10.067497253417969,-9.909996032714844,7.1399993896484375,1,0.04328622409950955,-2.1237992821123917,79.80000305175781,-1.58284832393832,79.4800033569336,2.008704190218401,80.77999877929688,0.04328622409950955
9497,2022-12-21,80.62999725341797,81.0,79.80000305175781,80.41000366210938,1811000.0,0.017541638403854476,1.4999960263532255,0.4399871826171875,33.867390995543346,49.174690630665445,1.007832798221159,2.1921296061036912,-8.779177626078123,-7.150419319552668,26.18680979221008,1.7600021362304688,2.2921254246778773,-1.8555030822753906,-6.213694517054719,2.502688352503938,-4.034598799665048,0.3235926351142666,3.752407073907193,82.04215514554969,46.09439136620157,2.1790957173896617,12,1.2400054931640625,-3.359996795654297,-11.387496948242188,-11.299995422363281,8.090003967285156,2,0.044772426309347635,-1.1449374716659848,79.23999786376953,-2.1237992821123917,79.80000305175781,-1.58284832393832,79.4800033569336,0.044772426309347635
9498,2022-12-22,80.45999908447266,80.58000183105469,78.83000183105469,79.5,2067900.0,-0.002108373740991376,1.9166555405087515,4.363759320270504,33.0760760853382,45.36874988041358,0.8011878361235887,2.3295611858043515,-8.230255623671638,-6.9578799691450115,25.455422659962245,1.7999954223632812,1.7459209163210119,-1.9290012359619197,-6.380564996555108,2.522562524631269,-4.154783116258514,0.29678064433467455,3.314165115295765,76.05629640773256,45.12593903386379,2.2257818802965907,12,1.410003662109375,-3.1899986267089844,-10.267498016357422,-11.129997253417969,9.19000244140625,3,0.039398436552518845,1.4999960263532255,80.62999725341797,-1.1449374716659848,79.23999786376953,-2.1237992821123917,79.80000305175781,0.039398436552518845
9499,2022-12-23,81.3499984741211,81.44999694824219,79.63999938964844,80.45999908447266,1422100.0,0.011061389507524666,2.3211075958227174,0.9270835816862567,41.13432471431903,42.04067902524401,-0.17983611045362125,1.5273188949598904,-8.76540844150989,-7.837178581628848,24.6321665831559,1.80999755859375,1.0499085263523966,-1.0450016021728459,-5.490307240313555,3.4003040359678636,-3.2676544212432077,1.177651216897516,1.876749610846261,96.82543911489164,64.83037601654385,2.222652819070358,12,0.5200042724609375,-4.079998016357422,-10.704996109008789,-12.019996643066406,10.069999694824219,4,0.03257531131634761,1.9166555405087515,80.45999908447266,1.4999960263532255,80.62999725341797,-1.1449374716659848,79.23999786376953,0.03257531131634761
9500,2022-12-27,81.86000061035156,81.94999694824219,80.80999755859375,81.30999755859375,1560100.0,0.0062692335070260174,2.123304278756715,0.6179813808356336,45.622694013324626,40.3990859667369,-0.8777737550244353,1.0532007330199633,-8.869925462397845,-8.342985931618784,23.81534175483726,1.1399993896484375,0.10575344123010666,-0.5234996795654325,-4.9733152351679735,3.9263158760371084,-2.74840745736671,1.701408098235845,0.8740729712948365,97.53434278404389,60.44023406625362,2.2249077778012705,12,-1.3549995422363281,-3.6100006103515625,-11.114997863769531,-12.529998779296875,8.459999084472656,1,0.025531350138132458,2.3211075958227174,81.3499984741211,1.9166555405087515,80.45999908447266,1.4999960263532255,80.62999725341797,0.025531350138132458
9501,2022-12-28,80.16999816894531,82.69999694824219,80.02999877929688,81.66999816894531,1694600.0,-0.02064503333502954,-2.0,-2.727257594673325,46.24998748303057,40.399948975219786,0.2244375204966076,2.5602191130128915,-6.857928531378434,-6.66001038433663,22.535781706060686,2.6699981689453125,-0.5790776314190822,-2.0140018463134766,-6.4861777676967876,2.4581740750698344,-4.250089807005125,0.22208611437817183,-1.8699951171875,34.62527205627228,-6.323078345836734,2.236087960691655,12,0.3300018310546875,-1.9199981689453125,-9.159996032714844,-10.839996337890625,7.8000030517578125,2,0.06249223213991728,2.123304278756715,81.86000061035156,2.3211075958227174,81.3499984741211,1.9166555405087515,80.45999908447266,0.06249223213991728
9502,2022-12-29,81.23999786376953,81.63999938964844,80.05000305175781,80.8499984741211,1606700.0,0.013346634891638232,1.6722572703492844,-0.2599995930989583,42.81914084138376,39.72853126677556,-0.871352131297428,1.2337115353676182,-7.618132240620881,-7.765375415389414,21.014032601056137,1.589996337890625,-1.4430285196609702,-0.7410018920898409,-4.980147313001552,3.4981435288218705,-2.8605746025456966,1.3785708183660148,-2.851994934082029,62.27387786644797,20.158338481571995,2.1195727104558557,12,-0.7399978637695312,0.3300018310546875,-10.229995727539062,-11.909996032714844,6.5500030517578125,3,0.06326931960618265,-2.0,80.16999816894531,2.123304278756715,81.86000061035156,2.3211075958227174,81.3499984741211,0.06326931960618265
9503,2022-12-30,80.20999908447266,80.80000305175781,79.4000015258789,80.4800033569336,1397200.0,-0.012678468813158594,2.076914048090144,-0.6923197308188896,44.47514467130648,39.83212315619599,0.07743207786839434,1.8663701695575412,-6.193008024743705,-6.741962600572293,19.154109927501057,1.839996337890625,-2.037130450528167,-1.458000564575201,-5.196424350433219,2.280423221282817,-3.327212457504217,0.411211328353815,-1.735756274414058,24.545414611929154,-20.35982359922125,1.8692118929290107,12,0.29000091552734375,2.5100021362304688,-7.917499542236328,-9.834999084472656,6.19000244140625,4,0.10609652454014129,1.6722572703492844,81.23999786376953,-2.0,80.16999816894531,2.123304278756715,81.86000061035156,0.10609652454014129
9504,2023-01-03,80.41000366210938,80.93000030517578,78.62999725341797,80.93000030517578,2542200.0,0.0024935117805708895,7.846222691726455,1.9258830178016388,42.65336329946725,40.32797736310281,0.025950185971225892,1.2425558513683939,-5.958724611500287,-6.982105793149572,17.033747260591404,2.3000030517578125,-2.0525039820252147,-0.9484962463378963,-3.9123929920595373,2.0154004993837447,-2.4304446191987097,0.5334521265229171,-1.8512457692871038,43.73480447566185,-1.0415131001444067,1.4819483728608183,1,0.089996337890625,2.30999755859375,-6.902503967285156,-8.820003509521484,4.549995422363281,1,0.1149110489112386,2.076914048090144,80.20999908447266,1.6722572703492844,81.23999786376953,-2.0,80.16999816894531,0.1149110489112386
9505,2023-01-04,81.94000244140625,82.95999908447266,80.83000183105469,81.44999694824219,1937300.0,0.019027468096209477,-1.4624306517194845,-0.9423243393928723,42.365603747426114,41.36263620568215,-1.3058952516106928,-0.5005520915748036,-7.057361554199673,-8.574251004985143,15.404117676495144,2.5499954223632812,-2.0995230287423112,0.7005023956298828,-1.9357506663177872,3.336755457577553,-0.6176241353439593,2.018628926603725,-3.3100051879882812,76.44350550267646,33.5729505365378,1.318126530973835,1,-1.1450042724609375,0.779998779296875,-7.982501983642578,-9.900001525878906,3.5799942016601562,2,0.11569435495584757,7.846222691726455,80.41000366210938,2.076914048090144,80.20999908447266,1.6722572703492844,81.23999786376953,0.11569435495584757
9506,2023-01-05,81.51000213623047,81.66000366210938,80.05000305175781,81.05999755859375,2122400.0,-0.005247745818451333,3.2932912873200753,0.9183663936723445,53.09974006602543,43.49956388018016,-0.5811459424413101,-0.22130070343075658,-6.193069405196951,-8.207612506120824,13.968512237319548,1.8899993896484375,-1.9180053563198385,0.35900192260741903,-2.101831713425767,2.819835558640605,-0.871414895409174,1.5894187406240121,-2.8800048828125,66.51278671886838,18.521279301361332,1.2304168180165909,1,-0.7150039672851562,1.2099990844726562,-7.552501678466797,-9.470001220703125,5.75,3,0.1080848647736421,-1.4624306517194845,81.94000244140625,7.846222691726455,80.41000366210938,2.076914048090144,80.20999908447266,0.1080848647736421
9507,2023-01-06,83.04000091552734,83.33000183105469,81.73999786376953,82.05000305175781,1706300.0,0.01877068751316835,1.02548315458517,2.1999728735398336,58.95404771937376,46.37489406173967,-1.937034546894992,-1.7073070420082956,-7.322973238329169,-9.809165628732188,13.187475942503934,1.8199996948242188,-1.5946868918720156,1.8055007934570284,-0.7959361464401127,4.4069377333541695,0.504782323508465,3.106219263405592,-4.23680358886719,93.82977376432336,41.16634433570573,1.300718469948569,1,-2.0600013732910156,-0.31999969482421875,-8.132501602172852,-10.380001068115234,5.269996643066406,4,0.059368981825889344,3.2932912873200753,81.51000213623047,-1.4624306517194845,81.94000244140625,7.846222691726455,80.41000366210938,0.059368981825889344
9508,2023-01-09,82.05999755859375,83.51000213623047,81.87000274658203,83.30999755859375,1796400.0,-0.011801581721205712,-1.01228199919493,-1.262628987137892,60.48777220012318,48.5252771157179,-0.7891959453715884,-0.8778484635020618,-5.955684797540542,-8.964942721061306,12.400585599612329,1.6399993896484375,-1.1187316178762643,0.8924976348876896,-1.5374805490921233,3.3224758188675025,-0.3224914571022168,2.107486726877596,-2.9851919616699263,70.286821172174,11.618169188528974,1.2149890919899033,1,-0.9899978637695312,0.660003662109375,-6.364995956420898,-8.839996337890625,6.8899993896484375,0,0.0698269988716751,1.02548315458517,83.04000091552734,3.2932912873200753,81.51000213623047,-1.4624306517194845,81.94000244140625,0.0698269988716751
9509,2023-01-10,84.2699966430664,84.27999877929688,82.33000183105469,82.6500015258789,1555000.0,0.026931503171135684,1.3780459438588004,-1.29599609375,65.75049478120751,50.761699423260445,-2.8401014673584513,-3.0505019264838467,-7.739897698889848,-11.256298140645924,11.656817265728472,2.220001220703125,-0.6760844968872277,2.979496765136716,0.1901231592622139,5.768870371011218,1.5848099621994578,4.374183568073974,-4.840375322998057,99.7635426398814,33.98339358738832,1.3946868029372514,1,-2.8149986267089844,-1.5499954223632812,-7.29499626159668,-10.4949951171875,3.9300003051757812,1,0.0252759578457602,-1.01228199919493,82.05999755859375,1.02548315458517,83.04000091552734,3.2932912873200753,81.51000213623047,0.0252759578457602
9510,2023-01-11,85.8499984741211,86.88999938964844,84.2699966430664,84.94000244140625,2899000.0,0.018749280811614755,-1.3288834334193473,0.5617276392133222,71.72911799021472,53.592713924058685,-4.240539686544622,-4.600151577953952,-8.947892049599062,-12.911849299275843,11.44761548565059,2.6200027465820312,-0.13002905998209258,4.390498733520502,0.9635326287053942,7.81746483833561,2.677015681112948,6.103981785928056,-5.935339408129892,84.79530011198707,12.837467948347935,1.713483052407554,1,-3.0900001525878906,-3.2549972534179688,-8.684999465942383,-11.884998321533203,1.0900039672851562,2,-0.010366912119593397,1.3780459438588004,84.2699966430664,-1.01228199919493,82.05999755859375,1.02548315458517,83.04000091552734,-0.010366912119593397
9511,2023-01-12,86.4000015258789,86.69999694824219,84.83000183105469,86.3499984741211,2584100.0,0.00640655866666795,4.753885158927649,0.05494864808216307,70.07654873411606,56.621314801028944,-4.26208496552951,-5.235050363073157,-9.113760991636497,-13.48882537932721,10.62001468029531,1.8699951171875,0.19962096572957932,4.824001693725592,0.9008756120732073,8.747127775377976,2.8624386528993995,6.785564734551784,-5.64830162104883,90.48548119243698,18.985196314816832,1.9615630408261922,1,-3.640003204345703,-3.8050003051757812,-7.575002670288086,-12.435001373291016,-3.2700042724609375,3,-0.01018524151934086,-1.3288834334193473,85.8499984741211,1.3780459438588004,84.2699966430664,-1.01228199919493,82.05999755859375,-0.01018524151934086
9512,2023-01-13,85.77999877929688,86.51000213623047,84.9800033569336,84.9800033569336,1739000.0,-0.007175957588337889,-2.8250188351755248,15.998931949954226,67.94869880859042,59.22948748294938,-3.2747309413688583,-4.45269636983636,-8.124060224527966,-12.865984088724545,10.591948501535178,1.529998779296875,0.4028145385043871,3.955998992919916,-0.3720941351182603,8.284092120958093,1.791952428900828,6.120045556939004,-4.291702936288601,77.88841927046526,6.676745410590669,2.1640465640190913,1,-3.020000457763672,-3.18499755859375,-6.007499694824219,-11.814998626708984,-2.5999984741210938,4,0.01725347840982705,4.753885158927649,86.4000015258789,-1.3288834334193473,85.8499984741211,1.3780459438588004,84.2699966430664,0.01725347840982705
9513,2023-01-17,84.41999816894531,85.5,84.08000183105469,85.16999816894531,2092900.0,-0.015854518882084667,1.0141765686210853,-0.9375053644487255,60.03922971638542,61.16125041816252,-1.4021954799734715,-2.957654456365205,-6.310019871104245,-11.533697776044676,10.775448734525684,1.6999969482421875,0.7114583398455068,2.4139984130859347,-2.033724666501371,6.86172149267324,0.1901368732922748,4.6378599528795945,-2.2834979003402225,45.833277562875615,-21.223911661412465,2.223861539793653,1,-0.9499969482421875,-1.8249969482421875,-4.319999694824219,-10.454998016357422,-1.4199981689453125,1,0.04607912193818797,-2.8250188351755248,85.77999877929688,4.753885158927649,86.4000015258789,-1.3288834334193473,85.8499984741211,0.04607912193818797
9514,2023-01-18,82.95999908447266,86.44000244140625,82.8499984741211,85.19000244140625,2172600.0,-0.017294469511250576,-1.930610007878503,2.9733378092447915,53.38669207290576,62.385815787660256,0.5113318042997719,-1.2896988027846135,-4.437757162209579,-10.090863938383066,10.878641972809794,3.5900039672851562,0.9910599091876833,0.7799995422363253,-3.521519925254651,5.081519009727302,-1.370760191509163,2.9307592759818135,-0.25307892134236454,2.722786767913493,-57.98091217344189,2.1507597337454865,1,0.5100021362304688,-0.36499786376953125,-2.872499465942383,-8.994998931884766,0.8600006103515625,2,0.07220344659924982,1.0141765686210853,84.41999816894531,-2.8250188351755248,85.77999877929688,4.753885158927649,86.4000015258789,0.07220344659924982
9515,2023-01-19,81.5199966430664,83.0,80.79000091552734,82.36000061035156,1880900.0,-0.017357792397514227,1.0849020955616415,0.3766828263614001,54.221380132004164,62.51044246165789,2.1070721701469495,0.30121144321384463,-2.6301528299988206,-8.685516238833173,10.689181964938966,2.2099990844726562,1.303267257031294,-0.7460025787353572,-4.9138717262982965,3.421866568827582,-2.829937152516834,1.3379319950461195,5.370002746582031,12.351881854034481,-49.516931233937896,2.083934573781471,1,2.3200035095214844,1.0750045776367188,-1.4324970245361328,-7.554996490478516,1.1100006103515625,3,0.08194308857032984,-1.930610007878503,82.95999908447266,1.0141765686210853,84.41999816894531,-2.8250188351755248,85.77999877929688,0.08194308857032984
9516,2023-01-20,82.66999816894531,83.0,80.87999725341797,81.66000366210938,2417300.0,0.01410698691407175,1.538928228790717,-1.202368734162269,54.44928119016545,62.009912847301415,1.2727650715018228,-0.6099183953312775,-3.4064398523511557,-9.799329830124293,10.837762344491233,2.1200027465820312,1.6873763257931813,0.23249893188476278,-3.685910215609397,4.150908079378922,-1.72670564186231,2.1917035056318355,4.098001251220708,32.86707783581333,-27.754582102247156,1.9592045737470767,1,1.1700019836425781,-0.0749969482421875,-2.2249984741210938,-8.704998016357422,0.44000244140625,4,0.05165119592400025,1.0849020955616415,81.5199966430664,-1.930610007878503,82.95999908447266,1.0141765686210853,84.41999816894531,0.05165119592400025
9517,2023-01-23,84.23999786376953,84.72000122070312,82.63999938964844,83.27999877929688,2266400.0,0.01899116644003973,1.166662030763851,0.9504993125953679,62.13123097246439,62.192519377561545,-0.12193719950934678,-1.9980394952133054,-4.581934266008076,-11.316459441650238,10.866583097536706,2.0800018310546875,2.0289215526993445,1.6219985961914034,-2.2783792892020927,5.5223764815848995,-0.3281903465053375,3.5721875388881443,2.4084415863037094,61.06187639844063,-3.9528613879113834,1.9501889426967451,1,-0.3999977111816406,-1.6449966430664062,-3.694997787475586,-10.27499771118164,-1.6999969482421875,0,-0.013176645756171834,1.538928228790717,82.66999816894531,1.0849020955616415,81.5199966430664,-1.930610007878503,82.95999908447266,-0.013176645756171834
9518,2023-01-24,83.62999725341797,84.9800033569336,83.48999786376953,83.95999908447266,2050600.0,-0.007241223003566999,-3.8852590239387648,-0.3437522351763107,59.459434017662346,61.49351262605653,0.8204693236534837,-1.199892941317401,-3.527381258734067,-10.675600070225357,11.256947414264898,1.4900054931640625,2.2386492749124045,0.8534980773925724,-2.933633375459749,4.640629530244894,-1.0400676490335883,2.747063803818733,2.901273425964348,50.26540833453738,-16.720624136188334,1.8935657264261592,1,0.21000289916992188,-1.0349960327148438,-3.1574974060058594,-9.664997100830078,-2.839996337890625,1,-0.005380807880198679,1.166662030763851,84.23999786376953,1.538928228790717,82.66999816894531,1.0849020955616415,81.5199966430664,-0.005380807880198679
9519,2023-01-25,84.0,84.02999877929688,81.68000030517578,82.9800033569336,2645600.0,0.004424282658539891,3.351872390627097,-3.09088176816017,56.494311151989315,59.80075631069815,0.4561041215301884,-1.4347450155162846,-3.591851665810779,-10.945217247669547,11.14902111642275,2.3499984741210938,2.2612672173609383,1.091000747680667,-2.671337737189603,4.853339232550937,-0.790168494754468,2.972169990115802,2.4164452841052224,76.6109120307652,10.3741742498014,1.8811692424351316,1,-0.2550010681152344,-1.404998779296875,-3.8924999237060547,-10.03499984741211,-0.7399978637695312,2,-0.011904761904761862,-3.8852590239387648,83.62999725341797,1.166662030763851,84.23999786376953,1.538928228790717,82.66999816894531,-0.011904761904761862
9520,2023-01-26,83.94999694824219,85.29000091552734,83.51000213623047,84.55000305175781,1442800.0,-0.0005952744256882969,-1.4054106997412183,-0.5882432139304227,57.88111071628001,58.4457076420497,0.23272204990043122,-1.286074165592737,-3.311837598307619,-10.81262208712755,11.049596918441997,1.779998779296875,2.3490883418882476,0.9364978790283232,-2.819256456092276,4.6922522141489225,-0.9413792885319765,2.814375046588623,2.3539194484914816,69.6144477430159,3.2716561414424064,1.8778771675603012,1,-0.29999542236328125,-1.3549957275390625,-4.234996795654297,-9.984996795654297,-1.649993896484375,3,-0.001548508137506177,3.351872390627097,84.0,-3.8852590239387648,83.62999725341797,1.166662030763851,84.23999786376953,-0.001548508137506177
9521,2023-01-27,85.18000030517578,85.4800033569336,83.12000274658203,83.58000183105469,1986400.0,0.01465161884034294,1.145450636186143,-2.6666369971008597,57.048735573027976,57.23460061587609,-1.3282135975243676,-2.2361443221980437,-4.283445837511863,-11.940705773385645,11.173381939883242,2.3600006103515625,2.1911238772169384,1.9160011291503878,-1.7071773137375033,5.539179572038279,0.10441190770644937,3.727590350594326,1.0136377819337667,92.10518918875509,28.031469988086286,1.811589221443944,1,-1.5649986267089844,-2.5849990844726562,-5.465000152587891,-11.21500015258789,-2.9199981689453125,4,-0.029936640556725513,-1.4054106997412183,83.94999694824219,3.351872390627097,84.0,-3.8852590239387648,83.62999725341797,-0.029936640556725513
9522,2023-01-30,86.37999725341797,87.0,84.12999725341797,84.44999694824219,2462700.0,0.014087778163218267,-1.2334654376512149,1.2062513411057865,64.02595774806281,57.677570397173575,-2.7202094147165496,-3.195137740763556,-5.248974747283384,-13.034602500196485,11.4924223716671,2.8700027465820312,1.7987706209962084,2.8589981079101534,-0.8867963804476631,6.60479259626797,0.9861008637312381,4.731895352089069,-5.589996337890625,88.34581236564306,24.02288828399513,1.8728972441789102,1,-2.484996795654297,-3.5649986267089844,-6.809995651245117,-12.414997100830078,-5.2299957275390625,0,-0.037855947523047884,1.145450636186143,85.18000030517578,-1.4054106997412183,83.94999694824219,3.351872390627097,84.0,-0.037855947523047884
9523,2023-01-31,88.72000122070312,88.7300033569336,86.6500015258789,86.91000366210938,2787600.0,0.027089650864657422,1.273223770334609,0.9378224209290467,64.32710357048288,58.893171674682144,-4.901564922728184,-5.12781010739657,-7.113583811535165,-15.28352099310139,12.27108975011191,2.350006103515625,1.453703620994105,4.773501968383783,0.6929181088805336,8.854085827887033,2.7332100386321514,6.813793898135415,-7.805800323486324,99.85812578864098,38.365090973714715,2.0402919297516253,1,-3.9599990844726562,-5.040000915527344,-9.149999618530273,-14.755001068115234,-9.720001220703125,1,-0.06965735144437368,-1.2334654376512149,86.37999725341797,1.145450636186143,85.18000030517578,-1.4054106997412183,83.94999694824219,-0.06965735144437368
9524,2023-02-01,89.6500015258789,90.12999725341795,86.2300033569336,88.26000213623047,2689700.0,0.01048241988705878,2.3191566726620154,0.7679564997470916,62.76881017497336,59.842886123900946,-5.34485994278333,-5.618123907805284,-7.576917296114431,-16.13941522228204,13.526085965387916,3.899993896484361,1.191899208888188,5.241502380371088,0.7729622652438337,9.710042495498342,3.007232322807454,7.475772437934722,-8.42316853027343,93.15269466943275,33.17765032373304,2.2342700575636303,2,-4.1450042724609375,-5.2700042724609375,-10.079999923706055,-15.685001373291016,-11.040000915527344,2,-0.09882878370943449,1.273223770334609,88.72000122070312,-1.2334654376512149,86.37999725341797,1.145450636186143,85.18000030517578,-0.09882878370943449
9525,2023-02-02,91.41999816894531,93.31999969482422,90.38999938964844,90.79000091552734,2893300.0,0.01974340895638993,-3.0979016501896677,0.4532356331302486,65.59003838861639,61.080748034839935,-6.216600908421725,-7.0004022445528165,-8.91517868238978,-17.848850429352552,14.434771564405652,3.6699981689453125,1.2182142693065998,6.537499237060544,1.2376200380364821,11.837378436084606,3.88755963754852,9.187438836572568,-9.658975317871082,81.37252848682134,24.213514819566697,2.6499395995120283,2,-3.9199981689453125,-5.444999694824219,-11.849996566772461,-17.454998016357422,-15.650001525878906,3,-0.08925832636350606,2.3191566726620154,89.6500015258789,1.273223770334609,88.72000122070312,-1.2334654376512149,86.37999725341797,-0.08925832636350606
9526,2023-02-03,90.31999969482422,91.33000183105469,89.51000213623047,90.01000213623047,1427900.0,-0.012032361585572193,-1.778630666728789,0.49206176203451407,63.69118915871938,61.2540767222016,-4.377692592216036,-5.487907275768407,-7.347995281019237,-16.719300249258737,15.55573174556025,1.9099960327148438,1.4760422525952777,4.9970008850097685,-0.5798930779379532,10.57389484795749,2.2085539035359005,7.785447866483636,-7.6342586962499865,67.35583021737543,12.289409470086468,2.7884469814738613,2,-2.8199996948242188,-4.345001220703125,-10.942499160766602,-16.354999542236328,-15.480003356933594,4,-0.08879535728703059,-3.0979016501896677,91.41999816894531,2.3191566726620154,89.6500015258789,1.273223770334609,88.72000122070312,-0.08879535728703059
9527,2023-02-06,87.97000122070312,90.2699966430664,87.83999633789062,89.37000274658203,1682700.0,-0.02601858372521404,-1.927691296574609,-4.5161695215593625,60.10245182671164,61.325523145429294,-1.6125253954483298,-2.898221485595812,-4.840239764457053,-14.28717090052514,15.944291152252427,2.4800033569335938,1.8109668467419056,2.4005023956298857,-3.1873150302539273,7.988319821513699,-0.3934063173120279,5.194411108571799,-4.433519526428896,24.54159044442053,-30.38356556143925,2.79390871294191,2,-0.470001220703125,-1.9950027465820312,-8.595001220703125,-13.47500228881836,-12.419998168945312,0,-0.0649084802232428,-1.778630666728789,90.31999969482422,-3.0979016501896677,91.41999816894531,2.3191566726620154,89.6500015258789,-0.0649084802232428
9528,2023-02-07,87.79000091552734,88.0199966430664,85.80000305175781,87.55999755859375,1966500.0,-0.0020461555380019147,5.434812414997954,-0.16428793303578726,64.82504388421685,62.2511601156768,-0.8720806553760951,-2.3894411978185417,-4.582238678468258,-14.02301721379429,16.020733570537505,2.2199935913085938,2.092920975573506,1.9340019226074219,-3.4810837403115897,7.3490875855264335,-0.7735409088520839,4.641544754066928,-3.470837781209113,26.462749363117744,-33.61712922131694,2.707542831459503,2,0.43000030517578125,-1.81500244140625,-6.755001068115234,-13.295001983642578,-10.700004577636719,1,-0.07563503041807151,-1.927691296574609,87.97000122070312,-1.778630666728789,90.31999969482422,-3.0979016501896677,91.41999816894531,-0.07563503041807151
9529,2023-02-08,86.4000015258789,87.76000213623047,86.30000305175781,86.9000015258789,1291000.0,-0.01583323129231895,-3.1714441416893733,-2.1738813148903704,65.02464049309174,63.04488564643367,0.9992417180934865,-0.8766306028363431,-3.091386354650112,-12.538049923460392,15.85591417695397,1.4899978637695312,2.089674359701789,0.43750228881836506,-4.929819198648303,5.804823776285033,-2.246158454914962,3.121163032551692,-1.3607714667201947,7.978706675013012,-55.73680341707471,2.683660743733331,2,1.8199996948242188,-0.4250030517578125,-4.790000915527344,-11.90500259399414,-9.669998168945312,2,-0.0856481642961826,5.434812414997954,87.79000091552734,-1.927691296574609,87.97000122070312,-1.778630666728789,90.31999969482422,-0.0856481642961826
9530,2023-02-09,84.95999908447266,88.11000061035156,84.66999816894531,87.77999877929688,1273400.0,-0.016666694629339007,-1.0235299397502495,5.6399993896484375,56.92679984178129,63.0313372318507,2.902844720412972,0.5199338838549892,-1.5929089500930047,-11.013842079044963,14.717688724817362,3.44000244140625,2.165259211208962,-0.9580001831054688,-6.343974364649881,4.427973998438944,-3.650987273877675,1.7349869076667375,8.360000610351562,4.354365706692327,-60.64992343595461,2.6929870907722093,2,3.7649993896484375,1.7250022888183594,-3.3499984741210938,-10.46500015258789,-6.8300018310546875,3,-0.07474103745937566,-3.1714441416893733,86.4000015258789,5.434812414997954,87.79000091552734,-1.927691296574609,87.97000122070312,-0.07474103745937566
9531,2023-02-10,85.5199966430664,85.58000183105469,83.91999816894531,84.25,1639700.0,0.006591308434890308,1.3884824168043426,-0.4503534682636091,54.123706272324085,61.93108706787973,2.677740533712168,-0.11528234077354682,-2.153451430703541,-11.506919048897089,13.425619850662397,1.660003662109375,2.320575043231912,-0.35400238037109943,-5.737774672276558,5.029769911534359,-3.0458885263238216,2.3378837655816227,7.6270030212402276,25.196832418807002,-38.64114013096204,2.691886145952726,2,3.1000022888183594,1.1650047302246094,-3.7624969482421875,-11.02499771118164,-7.75,4,-0.11400842355845076,-1.0235299397502495,84.95999908447266,-3.1714441416893733,86.4000015258789,5.434812414997954,87.79000091552734,-0.11400842355845076
9532,2023-02-13,87.26000213623047,87.48999786376953,85.33999633789062,86.04000091552734,1580000.0,0.020346182898326015,1.5595367847411443,0.9606334216423066,60.90090956995899,61.5503988455993,1.2021053540235158,-1.832687465758056,-3.910545275519013,-13.120506662896105,12.283314132510917,2.1500015258789062,2.526182158055505,1.3120029449462862,-4.106899983810422,6.730905873702994,-1.397448519432075,4.021454409324647,5.5179174682617145,79.71365205611153,13.573954280373698,2.7094514643783576,2,1.3599967956542969,-0.2050018310546875,-5.50250244140625,-12.765003204345703,-11.319999694824219,0,-0.14233331989781195,1.3884824168043426,85.5199966430664,-1.0235299397502495,84.95999908447266,-3.1714441416893733,86.4000015258789,-0.14233331989781195
9533,2023-02-14,88.30999755859375,88.72000122070312,86.33999633789062,86.86000061035156,2123500.0,0.012032952058882884,1.0969166549033051,1.1885208995172225,62.43507531219762,61.51331719417978,0.0981569702924503,-2.71553848701771,-5.003498644438196,-14.021686077697112,11.644700545029318,2.3800048828125,2.713343126463897,2.1674983978271456,-3.2995139088979784,7.6345107045522695,-0.5660077555354235,4.901004551189715,4.113605188476555,91.4582624700785,25.542503777682796,2.7335061533625633,2,0.3100013732910156,-1.2549972534179688,-6.459997177124023,-13.154998779296875,-13.720001220703125,1,-0.1444909394133962,1.5595367847411443,87.26000213623047,1.3884824168043426,85.5199966430664,-1.0235299397502495,84.95999908447266,-0.1444909394133962
9534,2023-02-15,88.94999694824219,89.19000244140625,87.16999816894531,87.5199966430664,1908000.0,0.007247190661779701,1.1151752153993026,0.9862091826533511,63.95089428263674,61.33119007129314,-0.7281534430157564,-3.0396158451556374,-5.6840956728168806,-14.485123346881338,11.58581559054623,2.0200042724609375,2.712196460917724,2.507997894287115,-2.8806606691778285,7.896656457752059,-0.1863313874453496,5.20232717601958,3.133461615703112,95.4458197611292,28.75873721196237,2.694329281732469,2,-1.3249969482421875,-1.8949966430664062,-7.054996490478516,-13.339996337890625,-14.629997253417969,2,-0.13333334476956316,1.0969166549033051,88.30999755859375,1.5595367847411443,87.26000213623047,1.3884824168043426,85.5199966430664,-0.13333334476956316
9535,2023-02-16,88.19999694824219,89.2300033569336,87.30000305175781,87.91000366210938,1394500.0,-0.008431703493327891,-1.5563010943926272,0.20279246450731728,58.65824983212265,60.77197459056017,-0.5396999336370527,-1.8588095334664843,-4.910742991686249,-13.564483032923278,12.382532852723669,1.9300003051757812,2.511499318633355,1.4239978790283203,-3.4870449719413017,6.335040729997942,-1.0315235464564978,3.8795193045131384,3.5569231999031103,80.60253479560858,16.423021408448662,2.4555214254848132,2,-1.1049995422363281,-1.1449966430664062,-6.112497329711914,-12.119998931884766,-14.349998474121094,3,-0.1300452833126452,1.1151752153993026,88.94999694824219,1.0969166549033051,88.30999755859375,1.5595367847411443,87.26000213623047,-0.1300452833126452
9536,2023-02-17,86.94000244140625,88.22000122070312,86.20999908447266,88.0,2307300.0,-0.014285652499232304,1.6800028483072917,-3.6552486187845306,51.60001552037507,59.82725944541166,0.21279924542766082,-0.2767014760179336,-3.6080281008193538,-12.084196324587722,13.065485396775035,2.0100021362304688,2.2335384666687332,-0.049496841430666905,-4.56422434006808,4.465230657206746,-2.3068605907493804,2.2078669078880466,4.503440827571055,41.131188084829304,-19.165624789984562,2.257363749318708,2,-0.3650016784667969,0.11499786376953125,-4.262502670288086,-10.860004425048828,-13.620002746582031,4,-0.10133431033574947,-1.5563010943926272,88.19999694824219,1.1151752153993026,88.94999694824219,1.0969166549033051,88.30999755859375,-0.10133431033574947
9537,2023-02-21,83.12999725341797,85.18000030517578,82.95999908447266,85.18000030517578,1860200.0,-0.04382338487459847,1.1658516252446984,1.9339695975125237,35.26619437065517,56.5429428327937,3.647637567646072,3.632101172289694,0.262879981215562,-8.07525458619267,13.048219991238943,3.9800033569335938,1.613079110381193,-3.80400199890137,-8.485264168600409,0.877260170797669,-6.14463308375089,-1.4633709140518505,8.012508211558057,2.711292713020581,-50.409201699823605,2.340631084849517,2,2.9650039672851562,3.9250030517578125,-0.4524974822998047,-7.049999237060547,-8.269996643066406,1,-0.06447733414463908,1.6800028483072917,86.94000244140625,-1.5563010943926272,88.19999694824219,1.1151752153993026,88.94999694824219,-0.06447733414463908
9538,2023-02-22,83.18000030517578,83.83000183105469,82.56999969482422,83.19999694824219,2905100.0,0.0006015043114386831,-1.0322650111672378,0.00975444551131754,32.11718482454498,52.886558869621844,3.212796498585007,3.7383226727732506,0.2101736085995043,-7.956423971501394,12.98362781016022,1.2600021362304688,1.0482102332273087,-3.731499099731451,-8.483417884604776,1.0204196851418743,-6.107458492168121,-1.3555397072947812,7.471554776970038,9.159163287282059,-37.29071030786663,2.375959392436665,2,2.720001220703125,3.875,-0.5025005340576172,-7.100002288818359,-7.8600006103515625,2,-0.08704012788178639,1.1658516252446984,83.12999725341797,1.6800028483072917,86.94000244140625,-1.5563010943926272,88.19999694824219,-0.08704012788178639
9539,2023-02-23,83.0,83.86000061035156,82.04000091552734,83.23999786376953,1743900.0,-0.0021639853872972292,1.4594534685313965,12.001907668828691,24.484854033499047,49.28189822425715,3.195866889264451,4.047059054732287,0.43658165946899885,-7.569240179411992,13.735956215934356,1.8199996948242188,0.672685035103953,-3.861499404907221,-8.761155170806376,1.038156360991934,-6.311327287856798,-1.4116715219576434,7.005030651160098,13.351860340744137,-27.49576907555229,2.449827882949575,2,2.6350021362304688,4.055000305175781,0.032501220703125,-6.920001983642578,-4.730003356933594,3,-0.10132534532661897,-1.0322650111672378,83.18000030517578,1.1658516252446984,83.12999725341797,1.6800028483072917,86.94000244140625,-0.10132534532661897
9540,2023-02-24,83.81999969482422,84.4000015258789,81.63999938964844,81.9800033569336,2460900.0,0.00987951439547241,-1.1904741721212708,-7.666719649044728,29.963010139285842,46.597376431697334,2.455359741659251,3.3906619400856925,-0.3478021403646778,-8.147401895843629,13.995711367050118,2.7600021362304688,0.21737927883337704,-3.0349998474121094,-7.951235151455677,1.8812354566314582,-5.493117499433893,-0.5768821953903256,5.388527982772601,33.130694506605565,-4.183560644743814,2.4581176520217816,2,1.6150016784667969,3.2350006103515625,-0.7874984741210938,-7.740001678466797,-5.30999755859375,4,-0.11333810587673643,1.4594534685313965,83.0,-1.0322650111672378,83.18000030517578,1.1658516252446984,83.12999725341797,-0.11333810587673643
9541,2023-02-27,82.62999725341797,84.81999969482422,82.52999877929688,83.9800033569336,3333000.0,-0.014197118178702728,-1.9548340733011094,-0.7337004295689383,32.27090927052173,43.416265287315426,3.567461086186711,4.616520760378336,0.8131419617272257,-6.725295222672372,14.373883816864797,2.2900009155273438,-0.1964990362253758,-4.097502136230474,-9.319407445912574,1.1244031734516255,-6.7084547910715315,-1.4865494813894173,5.67030702962505,27.966034116746947,-10.510970760316987,2.6109526548410527,2,2.805004119873047,4.470001220703125,0.5875034332275391,-6.549999237060547,-4.790000915527344,0,-0.10625679621372242,-1.1904741721212708,83.81999969482422,1.4594534685313965,83.0,-1.0322650111672378,83.18000030517578,-0.10625679621372242
9542,2023-02-28,83.11000061035156,83.93000030517578,82.77999877929688,83.0199966430664,2387500.0,0.005809069017169044,-3.0350952336336015,-0.06666930397630942,34.765632178941004,40.341882716953585,2.723251716955815,4.088601284370185,0.4138320699877909,-7.0276043020691645,14.232217672376976,1.3000030517578125,-0.34743244559966513,-3.4539989471435604,-8.920746220804105,2.0127483265169843,-6.18737258397384,-0.7206253103132809,4.39106708548411,46.22644904500623,5.972378270993339,2.7333736368302737,2,2.325000762939453,4.369998931884766,0.10750007629394531,-6.125,-6.8300018310546875,1,-0.11779570260655214,-1.9548340733011094,82.62999725341797,-1.1904741721212708,83.81999969482422,1.4594534685313965,83.0,-0.11779570260655214
9543,2023-03-01,82.54000091552734,83.12000274658203,81.69999694824219,82.2699966430664,3241000.0,-0.006858376737314376,-1.014187390429193,2.999915232686276,36.726278054012305,37.31692535821753,2.6694221991420193,4.39732505074079,1.060855054559056,-6.289404437086475,13.668485462350667,1.4200057983398438,-0.5005376699811848,-3.71499862670899,-9.364216533306646,1.9342192798886657,-6.539607580007811,-0.8903896734101693,4.257738583565867,28.3019320600083,-15.372376010352884,2.824608953298826,3,2.895000457763672,4.939998626708984,0.6774997711181641,-5.354999542236328,-7.459999084472656,2,-0.0930457986429587,-3.0350952336336015,83.11000061035156,-1.9548340733011094,82.62999725341797,-1.1904741721212708,83.81999969482422,-0.0930457986429587
9544,2023-03-02,80.79000091552734,84.27999877929688,79.2300033569336,81.29000091552734,5525700.0,-0.0212018412962095,-1.7900564828865284,-1.8518225487425826,35.959607895521,34.79485403192846,3.5092341522291974,5.744021487255111,2.9110403946467045,-4.36226857475404,12.952156536983964,5.049995422363281,-0.9989571620417195,-5.021998596191409,-10.933719158319818,0.8897219659369995,-7.977858877255613,-2.066138315127205,5.388809770432488,27.90695135200057,-19.884272985344637,2.955860281064207,3,2.9350013732910156,5.4850006103515625,2.427499771118164,-3.604999542236328,-5.8300018310546875,3,-0.06770641364916519,-1.014187390429193,82.54000091552734,-3.0350952336336015,83.11000061035156,-1.9548340733011094,82.62999725341797,-0.06770641364916519
9545,2023-03-03,83.26000213623047,83.41999816894531,81.41000366210938,81.58000183105469,3027800.0,0.030573105492172514,1.0100021743857361,-3.3600006103515625,43.25777687948841,33.8679386273855,0.2959220673650691,2.77355059827093,0.5616756237883038,-6.602567598667406,11.390681921316945,2.6299972534179688,-1.605750350842868,-2.1439975738525447,-7.528944525155268,3.2409493774501783,-4.836471049503913,0.5484759017988239,1.9459755236656946,72.09304864799944,20.557965022183232,2.692473475651362,3,-1.0550003051757812,3.0149993896484375,-0.09000205993652344,-6.075000762939453,-8.010002136230469,4,-0.059932805250225485,-1.7900564828865284,80.79000091552734,-1.014187390429193,82.54000091552734,-3.0350952336336015,83.11000061035156,-0.059932805250225485
9546,2023-03-06,82.30000305175781,84.30999755859375,82.12000274658203,83.80000305175781,2503700.0,-0.011530135237108219,-1.3548323584665742,-0.8928569806676627,34.48060687571585,33.7806511279478,0.5906316572219907,3.26953559966762,1.6516965501999294,-5.397115798126862,9.998902262955028,2.1899948120117188,-2.3857544440442098,-2.7029968261718693,-7.729046379235996,2.323052726892257,-5.216021602703933,-0.18997204963980607,2.0693382057235965,60.43313383745467,11.947638667988748,2.513024776532066,3,-0.27500152587890625,3.9749984741210938,0.8224983215332031,-5.030002593994141,-9.1300048828125,0,-0.04605104222345946,1.0100021743857361,83.26000213623047,-1.7900564828865284,80.79000091552734,-1.014187390429193,82.54000091552734,-0.04605104222345946
9547,2023-03-07,82.26000213623047,83.58000183105469,82.05999755859375,82.9000015258789,1889400.0,-0.000486037837716613,-1.9230611226855248,0.426666259765625,29.792946407230033,33.5224024149128,0.5523289772672513,3.0143726020429256,1.7791245716001072,-5.1175461045000645,9.25565529398499,1.5200042724609375,-3.052518834263509,-2.457497787475589,-7.422243229352574,2.5072476544013966,-4.939870508414074,0.02487493346289682,2.0499954223632812,59.64571334169364,15.910421237412727,2.4823727209384923,3,-0.2350006103515625,4.0149993896484375,0.8449993133544922,-4.990001678466797,-9.069999694824219,1,-0.05373213814193545,-1.3548323584665742,82.30000305175781,1.0100021743857361,83.26000213623047,-1.7900564828865284,80.79000091552734,-0.05373213814193545
9548,2023-03-08,81.1500015258789,82.26000213623047,79.81999969482422,82.12999725341797,2018500.0,-0.013493807215240516,2.9354703747000555,1.5312447845886084,24.74096394174586,33.550859071384664,1.5020483515506413,3.796040143320724,2.970936928842221,-3.7616205557725095,9.522905706910256,2.44000244140625,-3.5558412057424817,-3.2354984283447266,-8.223138204865194,1.7521413481757406,-5.72931831660496,-0.741678540084493,3.1599960327148438,37.79528268591039,0.5761968517880476,2.4938198882602323,3,0.875,5.125,2.204998016357422,-3.8800010681152344,-7.7700042724609375,2,-0.06001235557622231,-1.9230611226855248,82.26000213623047,-1.3548323584665742,82.30000305175781,1.0100021743857361,83.26000213623047,-0.06001235557622231
9549,2023-03-09,79.0,81.58000183105469,78.88999938964844,81.37000274658203,2051400.0,-0.026494164947036603,-1.0772187806537703,2.418380692876606,22.684113382510574,32.7420927650763,3.380473062747413,5.653062275758742,5.150762046930041,-1.3966165537123345,9.901613864565753,2.69000244140625,-3.4751260648825166,-5.015499877929685,-10.451655778102165,0.4206560222427953,-7.733577828015925,-2.2974219278434447,4.598798370361322,2.0295322419447928,-28.474886735716623,2.718077950086243,3,2.854999542236328,7.104999542236328,5.220001220703125,-0.93499755859375,-5.69000244140625,3,-0.0496202299866495,2.9354703747000555,81.1500015258789,-1.9230611226855248,82.26000213623047,-1.3548323584665742,82.30000305175781,-0.0496202299866495
9550,2023-03-10,78.61000061035156,79.63999938964844,77.69000244140625,78.91999816894531,2172200.0,-0.004936701134790389,1.2285679408482142,0.13080050605039256,23.919870897592332,31.81419961252859,3.3008321084623446,5.842491320571355,5.550226691043022,-0.7731778167136412,11.022786617259515,1.9499969482421875,-3.362396435636029,-5.08799934387207,-11.011764623377786,0.8357659356336455,-8.049881983624928,-2.1261167041192124,4.2353899230956955,13.897263557743726,-14.632444265116783,2.9618826397528544,3,2.3899993896484375,6.895000457763672,6.332496643066406,0.1549987792968608,-4.629997253417969,4,-0.04643177073577409,-1.0772187806537703,79.0,2.9354703747000555,81.1500015258789,-1.9230611226855248,82.26000213623047,-0.04643177073577409
9551,2023-03-13,75.7699966430664,77.4800033569336,75.66999816894531,76.80999755859375,3794700.0,-0.03612776930714301,-1.9193682358225301,3.3548680842685568,25.466689588735377,30.780983769172412,5.660693935038736,8.342312205253847,8.421372136970177,2.250354556730599,12.650173856337588,2.94000244140625,-3.1962650616312374,-7.440503311157229,-14.268659665998953,-0.6123469563155055,-10.854581488578091,-4.0264251337363675,6.147424033813465,1.2642026273654972,-29.2701420357654,3.4140781774208606,3,4.220001220703125,7.730003356933594,10.96750259399414,4.590003967285156,-3.05999755859375,0,-0.00686283048837899,1.2285679408482142,78.61000061035156,-1.0772187806537703,79.0,2.9354703747000555,81.1500015258789,-0.00686283048837899
9552,2023-03-14,74.83999633789062,76.87999725341797,74.05000305175781,76.7699966430664,3326700.0,-0.012273991637571036,1.6325508773797484,1.8557678905476287,23.74056235511729,29.33812646929519,5.916399654357761,8.742353443345479,9.33785474007945,3.344850424535636,13.86558787993201,2.8299942016601562,-3.2571782860643737,-7.7495033264160185,-15.252719505554623,-0.24628714727741396,-11.50111141598532,-3.997895236846716,5.82793983740234,9.62233098937739,-22.640284769168538,3.7516080895693005,3,4.340003967285156,7.320003509521484,11.897502899169922,6.500003814697266,-2.2599945068359375,1,-0.022314247069248117,-1.9193682358225301,75.7699966430664,1.2285679408482142,78.61000061035156,-1.0772187806537703,79.0,-0.022314247069248117
9553,2023-03-15,75.55000305175781,75.56999969482422,73.20999908447266,73.48999786376953,3135300.0,0.009486995572014933,1.2476212620480942,-1.0673600322569168,27.300462040435278,28.375999152063443,4.593661618663006,7.407154219804852,8.655506977839067,2.8501652127570765,14.835120076720948,2.3600006103515625,-3.3138919107572775,-6.401496887207031,-14.025644747174027,1.2226509727599648,-10.21357081719053,-2.589422957223533,3.7943464988281193,27.957027472191914,-6.420997756649971,3.8120739299834954,3,3.2099952697753906,5.6699981689453125,11.187496185302734,5.789997100830078,-2.7900009155273438,2,-0.03123759781630686,1.6325508773797484,74.83999633789062,-1.9193682358225301,75.7699966430664,1.2285679408482142,78.61000061035156,-0.03123759781630686
9554,2023-03-16,77.08999633789062,77.3499984741211,74.5999984741211,74.70999908447266,2949800.0,0.020383762063884925,-1.1153858568548682,1.1553355628886444,30.35610495865744,26.94248004974889,2.7643266476260493,5.199672055706969,7.155190035738286,1.5508452144883051,15.397989762438364,2.75,-3.439243809735814,-4.268503570556646,-11.431691944106447,2.8946848029931544,-7.850097757331554,-0.6869093837817388,1.0274831194726488,60.3421006107075,24.740264948347374,3.581594186774903,3,1.6700019836425781,4.1300048828125,10.007503509521484,7.570003509521484,-3.5399932861328125,3,-0.048125557928573315,1.2476212620480942,75.55000305175781,1.6325508773797484,74.83999633789062,-1.9193682358225301,75.7699966430664,-0.048125557928573315
9555,2023-03-17,76.7300033569336,77.27999877929688,75.45999908447266,77.05000305175781,7806000.0,-0.00466977556178827,3.666718834058786,-0.13445380845068616,31.901862601651132,26.655952908186144,2.3474924959528636,4.907935117688595,7.5021702711720195,2.1371716959422855,15.978952655746442,1.8199996948242188,-3.613190169423831,-4.054996871948248,-10.73201767606956,2.6220239321730645,-7.393507274008897,-0.7164864698875988,-3.5200042724609375,82.4356147642037,43.97314586041689,3.3385104020606544,3,1.6649971008300781,4.489997863769531,10.367496490478516,9.079998016357422,-5.3600006103515625,4,-0.04457194902534567,-1.1153858568548682,77.08999633789062,1.2476212620480942,75.55000305175781,1.6325508773797484,74.83999633789062,-0.04457194902534567
9556,2023-03-20,78.12999725341797,78.7300033569336,76.69000244140625,76.87999725341797,3113100.0,0.01824571660673424,-1.5030845417185437,-3.906253725293851,35.540054557723124,27.294520480463156,0.328302023021962,2.9661524441723657,6.11902570184499,0.9734709835942823,16.792302245226526,2.0400009155273438,-3.625487769166824,-2.214502716064459,-8.31974742225293,3.8907419901240132,-5.267125069158695,0.8381196370297772,-4.83859817504883,89.13033262475847,49.51634863023922,3.0526223530942356,3,-0.39499664306640625,3.0900039672851562,9.575002670288086,7.680004119873047,-6.6199951171875,0,-0.05311652428482361,3.666718834058786,76.7300033569336,-1.1153858568548682,77.08999633789062,1.2476212620480942,75.55000305175781,-0.05311652428482361
9557,2023-03-21,77.7699966430664,79.4800033569336,77.33999633789062,79.11000061035156,3634100.0,-0.004607713080852727,1.0576896977966554,-1.072003173828125,35.978818892199,28.543171030513502,-0.017415343388321958,3.060942231171424,6.442715817505871,1.5398923249205723,17.84954632382194,2.1400070190429688,-3.9788184185130717,-2.3065032958984375,-8.367320564279751,3.7543139724828762,-5.3369119300891015,0.7239053382922265,-4.26105339355469,72.72718423210866,30.373538541795973,3.03040863419066,3,-0.3749961853027344,3.4500045776367188,9.882503509521484,8.04000473022461,-4.239997863769531,1,-0.06506362063788096,-1.5030845417185437,78.12999725341797,3.666718834058786,76.7300033569336,-1.1153858568548682,77.08999633789062,-0.06506362063788096
9558,2023-03-22,75.94000244140625,77.98999786376953,75.9000015258789,77.3499984741211,2522200.0,-0.02353085097919072,-1.8053682340230521,1.0522327300056367,35.81041053669634,30.0016484920897,1.1128486824612338,4.554220539893521,8.245979459122452,3.5629714830528485,18.98674492730929,2.089996337890625,-4.180419856012563,-3.7744976043701115,-9.919108797315616,2.370113588575393,-6.846803200842871,-0.7021920078973523,-2.072795585449228,27.45907021537384,-16.031217191520074,3.0723055964727526,3,0.4849967956542969,5.279998779296875,11.897497177124023,9.869998931884766,-1.4200057983398438,2,-0.04424546355452219,1.0576896977966554,77.7699966430664,-1.5030845417185437,78.12999725341797,3.666718834058786,76.7300033569336,-0.04424546355452219
9559,2023-03-23,74.58999633789062,76.66000366210938,73.94000244140625,76.0,2161000.0,-0.017777272321755078,-1.0073873041970247,1.0000054109333318,22.855324741462795,29.88336558585308,1.979696092711876,5.525142221197115,9.481770911366112,5.102567656693481,20.194633895581255,2.720001220703125,-4.387645559450306,-4.704003524780276,-11.049690698507618,1.6416836489470654,-7.876847111643954,-1.5311599379165983,4.890007019042969,11.732739874872442,-26.977077269832897,3.1728435868636713,3,1.7550048828125,6.6300048828125,13.247503280639648,11.22000503540039,-0.9399948120117188,3,-0.024534043323588994,-1.8053682340230521,75.94000244140625,1.0576896977966554,77.7699966430664,-1.5030845417185437,78.12999725341797,-0.024534043323588994
9560,2023-03-24,74.31999969482422,74.93000030517578,73.88999938964844,74.27999877929688,1604000.0,-0.0036197433479326913,-1.5365885428781436,-0.02836936995433197,23.887408445964326,29.707889903322965,1.7625067875164575,5.319673194179728,9.581124685523406,5.5224315310114775,21.684707838507055,1.0400009155273438,-4.45187792554492,-4.499000167846674,-10.84043110874596,1.8424307730526124,-7.669715638296324,-1.3282846973970237,5.049203643798833,7.6923076923076925,-27.101865660619637,3.170715470449644,3,2.0250015258789062,6.900001525878906,13.020000457763672,11.490001678466797,-1.1200027465820312,4,-0.010360557672607573,-1.0073873041970247,74.58999633789062,-1.8053682340230521,75.94000244140625,1.0576896977966554,77.7699966430664,-0.010360557672607573
9561,2023-03-27,73.8499984741211,75.01000213623047,73.44000244140625,74.72000122070312,2021900.0,-0.0063240207566342965,1.165509983952014,-21.749570856379936,23.233582952106218,29.651558858543957,2.1585046797550973,5.373684315892291,9.853772340784104,6.140130318767106,23.463544370049032,1.5699996948242188,-4.3071107767513865,-4.530001449584958,-10.97536943230726,1.9153665331373446,-7.7526854409461095,-1.3073174582238067,5.3000367065429685,6.788012757760445,-23.835559236143652,3.2226839913611536,3,2.4950027465820312,6.865001678466797,13.225000381469727,11.960002899169922,-1.0699996948242188,0,-0.03358152713311313,-1.5365885428781436,74.31999969482422,-1.0073873041970247,74.58999633789062,-1.8053682340230521,75.94000244140625,-0.03358152713311313
9562,2023-03-28,73.31999969482422,74.72000122070312,73.1500015258789,73.25,2022300.0,-0.00717669316516778,-10.629771963039362,-0.08045916532933449,24.124232647779905,29.29864448158225,2.7381647901670902,5.410008874130199,10.196177519144754,6.808739745371355,25.36577752991028,1.5699996948242188,-4.218782327729528,-4.570500183105466,-10.990315559687602,1.84931519347667,-7.780407871396534,-1.360592494814398,5.487433521484377,3.512361520079194,-25.12157555291069,3.2099076882910658,3,2.9950027465820312,5.845001220703125,13.495000839233398,12.490001678466797,-1.720001220703125,1,-0.024686273405992942,1.165509983952014,73.8499984741211,-1.5365885428781436,74.31999969482422,-1.0073873041970247,74.58999633789062,-0.024686273405992942
9563,2023-03-29,74.86000061035156,74.88999938964844,72.75,73.77999877929688,2027000.0,0.02100383145031648,2.7543869042042,15.42866485013624,35.74379296792078,29.897276482611517,1.2180890502909847,3.4415930346855674,8.526453766566476,5.4635373488842305,27.002477691130235,2.1399993896484375,-3.946314858167682,-2.6464992523193303,-8.808925050441161,3.5159265458025004,-5.727712151380246,0.4347136467415851,3.4948380707226647,53.96415944053761,21.05759489898147,3.0812128990609184,3,1.2550010681152344,3.924999237060547,11.71500015258789,10.950000762939453,-1.2900009155273438,2,-0.01776652177679483,-10.629771963039362,73.31999969482422,1.165509983952014,73.8499984741211,-1.5365885428781436,74.31999969482422,-0.01776652177679483
9564,2023-03-30,75.31999969482422,75.7699966430664,74.66000366210938,75.5,1588300.0,0.006144791353488888,2.0833412806900427,-0.16666666666666666,38.72514235185289,30.65541867707838,0.5370932562171333,2.6886310278084693,7.98646980599878,5.186064150063174,27.72768496116284,1.1099929809570312,-3.516455277235849,-1.9130001068115234,-7.946013560164559,4.120013346541512,-4.929506833488048,1.1035066198650014,2.474355118142583,85.09942223693085,47.73160528039445,3.01650672667652,3,0.7950019836425781,3.4650001525878906,11.157501220703125,10.490001678466797,-2.8600006103515625,3,-0.010621389471577314,2.7543869042042,74.86000061035156,-10.629771963039362,73.31999969482422,1.165509983952014,73.8499984741211,-0.010621389471577314
9565,2023-03-31,78.2699966430664,78.37999725341797,75.72000122070312,75.83999633789062,2621800.0,0.039166183751921935,1.0075430196838266,-13.499978807273344,58.50341195252538,33.2069028320564,-2.4266735717004764,-0.6897355950073205,5.035540774151087,2.4195573804535258,28.038633995982735,3.05999755859375,-3.099758363251482,1.2864971160888672,-4.072067919174458,6.645062151352192,-1.3927854015427954,3.9657796337205298,-5.519996643066406,98.04616937806175,53.7935803302242,2.6792825176316653,3,-2.1549949645996094,0.5150032043457031,8.075004577636719,7.540004730224609,-5.6199951171875,4,-0.05902638706190322,2.0833412806900427,75.31999969482422,2.7543869042042,74.86000061035156,-10.629771963039362,73.31999969482422,-0.05902638706190322
9566,2023-04-03,78.51000213623047,79.12000274658203,77.54000091552734,78.2300033569336,2220800.0,0.0030663792443808013,1.1066691080729167,0.11522582063075933,63.09782025652434,36.22012520587033,-2.91349142982682,-1.2946122483293294,4.760299206181315,2.3589555190766447,28.66566270155852,1.5800018310546875,-2.819798698609162,1.7160026550292997,-3.090557259712611,6.52256256977121,-0.6872773023416556,4.119282612400255,-5.647402191162115,90.42385639976574,40.064438901434926,2.4032799573709536,4,-2.575000762939453,0.2749977111816406,7.73499870300293,7.299999237060547,-6.290000915527344,0,-0.0676347604573283,1.0075430196838266,78.2699966430664,2.0833412806900427,75.31999969482422,2.7543869042042,74.86000061035156,-0.0676347604573283
9567,2023-04-04,77.83999633789062,78.98999786376953,77.62999725341797,78.51000213623047,2178300.0,-0.008534018343003602,-1.4954048813948442,-2.3928882833787464,58.196118780562664,38.70742612185548,-2.4948746865816815,-1.0252875889560897,5.335943385981977,3.20373555882594,29.305415857018247,1.3600006103515625,-2.570763667219097,1.2669971466064425,-2.8363888327260725,5.370383125938957,-0.7846958430598221,3.318690136272707,-4.727100280761718,79.90571653398074,25.60907958540289,2.0516929896662583,4,-1.9049949645996094,0.69000244140625,8.42750358581543,7.970005035400391,-6.219993591308594,1,-0.06500511043999968,1.1066691080729167,78.51000213623047,1.0075430196838266,78.2699966430664,2.0833412806900427,75.31999969482422,-0.06500511043999968
9568,2023-04-05,76.27999877929688,77.4000015258789,75.76000213623047,77.4000015258789,2529900.0,-0.02004107954761536,1.9285631569267239,1.6716314237237955,47.10508175837216,41.401843568178734,-0.9851788622256805,0.1593232492668335,6.8011716374954005,4.95548040420428,29.470472673679126,2.0799942016601562,-2.522803612442047,-0.04950027465820028,-3.541762123103979,3.4427615737875783,-1.7956311988810967,1.6966306495646961,-2.9268184545898492,36.32276793121911,-16.49826593532189,1.7461309242228893,4,-0.3449974060058594,2.25,10.177501678466797,9.53000259399414,-4.549995422363281,2,-0.0613529153129192,-1.4954048813948442,77.83999633789062,1.1066691080729167,78.51000213623047,1.0075430196838266,78.2699966430664,-0.0613529153129192
9569,2023-04-06,75.08000183105469,76.06999969482422,74.86000061035156,76.06999969482422,1791300.0,-0.015731475713760434,1.4444478695447784,0.8839244964271361,44.436944804421444,43.685125385785085,0.3259076534060483,1.107361036048701,7.878573152109155,6.26666882660669,29.469492643342665,1.4199981689453125,-2.50392874392611,-1.053497314453125,-4.349167188409922,2.242172559503672,-2.7013322514315234,0.5943376225252734,-1.4961486094726553,5.164345314103448,-42.09673986136129,1.6478349369783958,4,0.8549995422363281,3.4499969482421875,11.377498626708984,10.729999542236328,-2.3800048828125,3,-0.02011190862286183,1.9285631569267239,76.27999877929688,-1.4954048813948442,77.83999633789062,1.1066691080729167,78.51000213623047,-0.02011190862286183
9570,2023-04-10,74.95999908447266,75.68000030517578,74.44000244140625,74.68000030517578,2074100.0,-0.0015983316949307325,-2.263175858815026,-0.28282766008276755,38.3025924170029,45.359459770773604,0.6104352384533911,0.9906872946384055,7.873670364833629,6.458056792039059,29.174992909200036,1.2399978637695312,-2.3530786448596785,-0.9909999847412081,-4.108683231942777,2.126683262460361,-2.5498416083419926,0.5678416388595764,-1.1546998818906218,11.11103865722665,-29.57932683015558,1.5588416236007878,4,0.9750022888183594,3.5699996948242188,10.040002822875977,10.85000228881836,-4.220001220703125,0,-0.033351121004987494,1.4444478695447784,75.08000183105469,1.9285631569267239,76.27999877929688,-1.4954048813948442,77.83999633789062,-0.033351121004987494
9571,2023-04-11,75.25,75.83999633789062,74.5999984741211,75.19999694824219,2334800.0,0.003868742250123791,1.0162636926397797,0.17858310626702997,40.65283377036321,47.19597100661619,0.6033585438156308,0.6953848381541263,7.419905718722902,6.2464826411270735,28.316391605387782,1.2399978637695312,-1.8444144169921088,-0.6749992370605469,-3.8076750710221745,2.4576765969010808,-2.2413371540413607,0.8913386799202669,-1.2321126556579713,17.802162055210044,-18.057675450690883,1.5663379169808123,4,0.6850013732910156,3.279998779296875,8.990001678466797,10.560001373291016,-1.30999755859375,1,-0.03455147473915077,-2.263175858815026,74.95999908447266,1.4444478695447784,75.08000183105469,1.9285631569267239,76.27999877929688,-0.03455147473915077
9572,2023-04-12,73.16999816894531,75.91999816894531,73.04000091552734,75.83000183105469,1945000.0,-0.027641220346241724,1.0281696951461945,-53.196826365578275,39.91259265845011,47.65917097223056,2.9724275330814294,2.7867371725692465,9.26991215588464,8.372216410810239,27.21808644063718,2.8799972534179688,-1.3850471252777794,-2.6715011596679688,-6.008320629672596,0.6653183103366587,-4.3399108946702825,-1.003091424665655,5.950004577636719,2.981587963756881,-32.538826946356586,1.6684097350023133,4,2.910003662109375,4.995002746582031,10.980003356933594,12.640003204345703,-0.12999725341796875,2,-0.012983421785096927,1.0162636926397797,75.25,-2.263175858815026,74.95999908447266,1.4444478695447784,75.08000183105469,-0.012983421785096927
9573,2023-04-13,73.19000244140625,73.69000244140625,72.55999755859375,73.2300033569336,1869000.0,0.00027339446441909665,1.3541790843128372,0.015037917464979407,44.35486748858976,48.28469598742355,3.0068213468959755,2.7203352139436277,8.939966070865836,8.501991736021665,25.931137369627606,1.1300048828125,-0.8388246754236093,-2.533496856689453,-6.074392234164506,1.0073985207855998,-4.3039445454269725,-0.7630491679519338,5.808400268554692,17.94884613629003,-19.73038840597657,1.770447688737525,4,2.6499977111816406,4.219997406005859,10.959999084472656,12.619998931884766,-2.660003662109375,3,-0.02145101301343877,1.0281696951461945,73.16999816894531,1.0162636926397797,75.25,-2.263175858815026,74.95999908447266,-0.02145101301343877
9574,2023-04-14,73.37999725341797,74.87999725341797,72.87999725341797,73.20999908447266,1737300.0,0.0025959120873622066,-3.819266476698226,-4.249856952126645,46.18505729473721,46.915989914335974,2.8079872154507655,2.3590976942386703,8.40586559739387,8.449871882312323,25.25998583972544,2.0,-0.25277702985331985,-2.1580020904541044,-5.78514242746796,1.4691382465597513,-3.9715722589610323,-0.34443192194717653,5.360869250488292,24.404748388971896,-16.36258450608228,1.813570168506928,4,2.460002899169922,3.69000244140625,10.770004272460938,12.595001220703125,-3.05999755859375,4,-0.022485608588756367,1.3541790843128372,73.19000244140625,1.0281696951461945,73.16999816894531,1.0162636926397797,75.25,-0.022485608588756367
9575,2023-04-17,73.30999755859375,73.73999786376953,72.63999938964844,73.52999877929688,1541500.0,-0.0009539342796984762,2.4374985098824595,-1.29413876671753,47.73489659039196,45.208998395876826,2.3472601412706524,2.2764571658871517,8.06679050274991,8.626485515797995,24.581281392415473,1.0999984741210938,0.010978749593704151,-2.057001495361334,-5.769001800796957,1.6549988100742894,-3.9130016480791454,-0.2010013426435222,5.1836341875000045,22.321424516691568,-21.80453003450513,1.8560001527178105,4,2.4650001525878906,2.7900009155273438,10.670001983642578,12.665000915527344,-3.8199996948242188,0,-0.008320837957524363,-3.819266476698226,73.37999725341797,1.3541790843128372,73.19000244140625,1.0281696951461945,73.16999816894531,-0.008320837957524363
9576,2023-04-18,73.9800033569336,73.98999786376953,73.08999633789062,73.6500015258789,1965800.0,0.009139350984213701,4.143000392379125,-1.5,52.736330682659286,44.602355273887554,1.0807506031603111,1.3487543941383535,7.022522868881879,8.087552013846022,24.528606370688973,0.9000015258789062,0.21323218898118057,-1.1794960021972685,-4.700215734750799,2.341223730356262,-2.939855868474041,0.5808638640795039,4.276283021660163,42.26206965454289,-6.7120176304862795,1.760359866276767,4,0.9999961853027344,2.039997100830078,9.272497177124023,11.52499771118164,-4.830001831054702,1,-0.04379569270268757,2.4374985098824595,73.30999755859375,-3.819266476698226,73.37999725341797,1.3541790843128372,73.19000244140625,-0.04379569270268757
9577,2023-04-19,72.70999908447266,73.4800033569336,72.5199966430664,73.19999694824219,2067800.0,-0.017166858810934493,-1.2069050187226504,-1.484833772599066,40.88210951498731,43.910913913511465,1.728286211277819,2.340224114608773,7.971550342304667,9.338071618801195,24.89591085425742,1.4600067138671875,-0.2118566392892376,-2.19650039672851,-5.654021476426152,1.2610206829691322,-3.925260936577331,-0.4677398568796889,5.318435741321096,8.050948824879578,-38.62750991344806,1.728760539848821,4,1.5849990844726562,3.2900009155273438,9.03499984741211,11.78499984741211,-1.4300003051757812,2,0.01691656405475417,4.143000392379125,73.9800033569336,2.4374985098824595,73.30999755859375,-3.819266476698226,73.37999725341797,0.01691656405475417
9578,2023-04-20,72.58000183105469,74.02999877929688,72.29000091552734,72.55000305175781,1906600.0,-0.0017878868801378678,-5.327229851574421,-0.06122226547294667,38.04539950082784,43.20074221311218,1.4284625999336953,2.3247848644044637,7.7782452066043675,9.407552887430981,24.742676104352007,1.7399978637695312,-0.7778968235278825,-2.1584976196289034,-5.729245140392479,1.4122499011346719,-3.943871380010691,-0.3731238592471158,5.117926703775424,11.196962377310914,-29.35656017777097,1.7853737603817907,4,1.5249977111816406,3.3050003051757812,8.089998245239258,11.104999542236328,1.75,3,0.006337821340145489,-1.2069050187226504,72.70999908447266,4.143000392379125,73.9800033569336,2.4374985098824595,73.30999755859375,0.006337821340145489
9579,2023-04-21,72.76000213623047,73.37000274658203,72.44999694824219,73.30000305175781,1686500.0,0.0024800261867554685,1.7058981925074892,-18.000762970498474,18.29698916083855,40.97789740687169,0.9887383316007288,2.1087744757974463,7.3151790273307995,9.185990749402336,24.055663368410286,0.9200057983398438,-1.2534959785104434,-1.8869976043701229,-5.565915761449531,1.7919205527092856,-3.726456682909827,-0.04753852583041862,4.5052921890554245,27.011597570867956,-6.010505582097558,1.8394590785397025,4,1.3449974060058594,3.125,7.229997634887695,10.504997253417969,0.6399993896484375,4,-0.030648753318592514,-5.327229851574421,72.58000183105469,-1.2069050187226504,72.70999908447266,4.143000392379125,73.9800033569336,-0.030648753318592514
9580,2023-04-24,73.55000305175781,73.69999694824219,72.44999694824219,72.48999786376953,1844400.0,0.010857626337726023,-1.1929689539093713,-1.9629692422893796,23.160216231926654,39.0342732359343,-0.02492516896948871,1.3261204771577724,6.291878597327553,8.34486823804339,23.247787684306882,1.25,-1.4366243201165076,-1.0584968566894588,-4.767814067080735,2.6508203537018176,-2.913155461885097,0.7961617485061794,3.317267800747402,72.41400477933922,44.72565677430362,1.8546586051956364,4,0.5549964904785156,2.3349990844726562,6.439996719360352,9.714996337890625,-0.8800048828125,0,-0.04391574742234361,1.7058981925074892,72.76000213623047,-5.327229851574421,72.58000183105469,-1.2069050187226504,72.70999908447266,-0.04391574742234361
9581,2023-04-25,71.37000274658203,73.5199966430664,71.3499984741211,73.1500015258789,2061300.0,-0.029639703803162276,-1.3846037761158994,-1.6792359126798477,19.907027909369944,36.81143270825873,1.7285985946390525,3.4897191455296337,8.190384306308175,10.427499240622438,22.437058300696215,2.2000045776367188,-1.5521445210416687,-3.114497375488284,-7.087046147559533,0.8580513965829653,-5.100771761523902,-1.1282229894526665,5.131086510964948,0.746427991903733,-19.496682917613057,1.9862743860356218,4,1.7449951171875,4.0449981689453125,8.437498092651367,11.894996643066406,1.529998779296875,1,-0.026341667513842593,-1.1929689539093713,73.55000305175781,1.7058981925074892,72.76000213623047,-5.327229851574421,72.58000183105469,-0.026341667513842593
9582,2023-04-26,71.51000213623047,72.25,71.12999725341797,71.45999908447266,1868000.0,0.0019615998915614163,-2.154907481034149,-0.028091621376035113,24.437342945433926,34.59837442568585,1.4844742383564267,3.3804858883603686,7.708619157023193,10.171753585809299,21.535410857895783,1.1200027465820312,-1.5791113556902587,-2.883998107910159,-7.04618895966135,1.278192743841032,-4.965093533785748,-0.8029026820345706,4.475978042973921,13.103609754044236,-4.894628395628747,2.0810954258755947,4,1.4949951171875,3.7949981689453125,7.967498779296875,11.754997253417969,1.6999969482421875,2,-0.0330023848391956,-1.3846037761158994,71.37000274658203,-1.1929689539093713,73.55000305175781,1.7058981925074892,72.76000213623047,-0.0330023848391956
9583,2023-04-27,73.52999877929688,73.58999633789062,71.55000305175781,71.6500015258789,1683000.0,0.028247749723433024,1.040001068119309,37.5976502898993,42.3645238735942,34.17387071222552,-0.5388923437704705,1.3236017180953894,5.329433152610761,8.027900245800765,20.182076705317602,2.0799942016601562,-1.6354172305652241,-0.7975013732910128,-4.970827755946999,3.3758250093649735,-2.884164564619013,1.2891618180369875,1.873263448813148,93.3852844695789,70.71654509528096,2.0866631913279936,4,-0.9500007629394531,1.595001220703125,5.777502059936523,9.735000610351562,-0.6999969482421875,3,-0.0305997557099581,-2.154907481034149,71.51000213623047,-1.3846037761158994,71.37000274658203,-1.1929689539093713,73.55000305175781,-0.0305997557099581
9584,2023-04-28,74.5199966430664,74.62999725341797,73.0,73.63999938964844,1645600.0,0.013463863459879155,1.963635480895276,0.46808432928190247,48.003619460902485,34.20372880894891,-1.5088468080126916,0.2852199951485659,3.9637118328107874,6.916469371242016,19.044688070336672,1.6299972534179688,-1.5005177390110873,0.23249664306641193,-3.916037695967603,4.381030982100427,-1.8417705264505884,2.3067638125834122,0.37047378808057374,96.85712541852679,69.72216146401726,2.0742671695170056,4,-1.6399993896484375,0.6050033569335938,4.30250358581543,8.745002746582031,-0.1699981689453125,4,-0.0025495815964907687,1.040001068119309,73.52999877929688,-2.154907481034149,71.51000213623047,-1.3846037761158994,71.37000274658203,-0.0025495815964907687
9585,2023-05-01,73.6500015258789,74.9800033569336,73.44000244140625,74.6500015258789,1985100.0,-0.01167465319885308,-1.1690181708771665,-1.1363671830973705,43.103453945745784,33.133409171514074,-0.6543634547656438,0.8341156357204937,4.464305911774815,7.695144766162414,19.078019709778342,1.5400009155273438,-1.467899904227778,-0.4064987182617159,-4.112198696702222,3.2992012601787906,-2.2593487074819762,1.4463512709585444,-2.5200042724609375,65.45455266057373,35.60487610288878,1.852849989220255,5,-0.595001220703125,1.4749984741210938,5.132499694824219,9.614997863769531,2.029998779296875,0,-0.003394433059341617,1.963635480895276,74.5199966430664,1.040001068119309,73.52999877929688,-2.154907481034149,71.51000213623047,-0.003394433059341617
9586,2023-05-02,73.19999694824219,73.44999694824219,71.93000030517578,73.36000061035156,1430900.0,-0.006110041660740473,7.941253029351046,0.160003662109375,50.15044521376076,34.16322424915557,-0.36502471627950683,0.9127057661334703,4.572683712990269,8.066891620299117,19.69044042484792,1.720001220703125,-1.489249054214966,-0.5910030364990178,-3.659282842813667,2.4772767698156315,-2.1251429396563424,0.9431368666583069,-1.9929995727539023,53.7661406025825,19.670261080223163,1.5341399031573228,5,-0.14499664306640625,1.9250030517578125,5.5825042724609375,10.06500244140625,2.160003662109375,1,-0.0072404207840558454,-1.1690181708771665,73.6500015258789,1.963635480895276,74.5199966430664,1.040001068119309,73.52999877929688,-0.0072404207840558454
9587,2023-05-03,72.77999877929688,74.31999969482422,72.63999938964844,73.4000015258789,1662700.0,-0.005737680142832269,-2.733327681939558,3.8749284760633227,48.02312509564337,35.27186042635729,0.07369716868201692,0.9846693873558365,4.761957732659653,8.435892499729405,20.16721027417277,1.6800003051757812,-1.5439587864368747,-0.7580013275146484,-3.1887557181764095,1.6727530631471126,-1.9733785228455218,0.45737586781622497,-1.4975412841796896,35.85993055694575,-0.2669380204472631,1.2153771953308785,5,0.27500152587890625,2.345001220703125,5.750001907348633,10.485000610351562,2.4599990844726562,2,0.001648842382450999,7.941253029351046,73.19999694824219,-1.1690181708771665,73.6500015258789,1.963635480895276,74.5199966430664,0.001648842382450999
9588,2023-05-04,71.5999984741211,72.91000366210938,70.95999908447266,72.43000030517578,1658800.0,-0.016213249862151002,1.1787656636262893,1.3387067003014828,42.165498751492635,37.923917047541075,1.2293434781237096,1.8931410671398368,5.691153155333268,9.525102844210096,20.256735522657983,1.9500045776367188,-1.7636007940551792,-1.7040016174316435,-3.914401261090049,0.506398026226762,-2.809201439260846,-0.5988017956024407,3.3800048828125,15.92036590689112,-20.7933105834325,1.1051998218292054,5,1.3700027465820312,3.44000244140625,6.140003204345703,11.635002136230469,4.8000030517578125,3,0.02248604252321984,-2.733327681939558,72.77999877929688,7.941253029351046,73.19999694824219,-1.1690181708771665,73.6500015258789,0.02248604252321984
9589,2023-05-05,73.56999969482422,73.98999786376953,72.43000030517578,72.62000274658203,1383900.0,0.02751398411572814,-1.345857760747106,-1.1445721114072984,50.9804000540847,41.01504858333642,-0.6857952096116833,-0.20636654749662853,3.493870420699807,7.500233236007702,19.853322875528928,2.3899993896484375,-1.6734353125158634,0.3414997100830135,-1.7109922061731737,2.3939916263392007,-0.6847462480450872,1.3677456682111142,1.329603576660162,64.92531931449393,25.30092980957319,1.0262459581280947,5,-0.5999984741210938,1.470001220703125,3.8800010681152344,9.46500015258789,3.7900009155273438,4,-0.010058418741866526,1.1787656636262893,71.5999984741211,-2.733327681939558,72.77999877929688,7.941253029351046,73.19999694824219,-0.010058418741866526
9590,2023-05-08,72.45999908447266,73.80000305175781,72.22000122070312,73.48999786376953,1645600.0,-0.015087679964060907,-1.0927252700613386,-1.084212724264765,44.45253791587171,43.74232747294773,0.28309919844627984,0.7449301559070847,4.332570075121879,8.537815448124235,19.324446880749523,1.5800018310546875,-1.5579424561742883,-0.643500900268549,-2.551403527501108,1.2644017269640102,-1.5974522138848215,0.3104504133477235,2.360812103271485,44.642849033383136,5.131018253722807,0.9539513136162766,5,0.5100021362304688,2.5800018310546875,4.990001678466797,10.575000762939453,4.180000305175781,0,0.026083348240801163,-1.345857760747106,73.56999969482422,1.1787656636262893,71.5999984741211,-2.733327681939558,72.77999877929688,0.026083348240801163
9591,2023-05-09,72.6500015258789,72.93000030517578,71.37000274658203,71.91999816894531,1808700.0,0.0026221700773794154,1.4185991495301125,-0.7087419632010903,49.762291672712145,46.55621066486753,0.32828112826307176,0.3690779132769819,3.906244089569256,8.250216843936755,18.979896306730858,1.55999755859375,-1.2714046227403344,-0.32349853515624716,-1.9489952527405734,1.301998182428079,-1.1362468939484103,0.48924982363591596,2.0935934197998023,50.297682571832105,6.525102157263397,0.8127483587921627,5,0.31999969482421875,2.3899993896484375,4.799999237060547,10.384998321533203,6.3300018310546875,1,0.041706795810837693,-1.0927252700613386,72.45999908447266,-1.345857760747106,73.56999969482422,1.1787656636262893,71.5999984741211,0.041706795810837693
9592,2023-05-10,72.22000122070312,73.4000015258789,71.0999984741211,73.27999877929688,1401100.0,-0.00591879278932439,2.5384579269223093,-1.4520447728436607,48.606808586022616,47.249797855137345,0.9717791119106352,0.7633974341174934,4.0745774195959825,8.63102297336124,18.016890821586216,2.3000030517578125,-1.0821399301710812,-0.7059989929199162,-2.3625434168752975,0.9505454310354651,-1.5342712048976068,0.12227321905777444,2.447921807751456,41.58424567163878,-6.048315894698916,0.8282722119776913,5,0.75,2.7549972534179688,5.1399993896484375,10.814998626708984,7.569999694824219,2,0.04347825168338959,1.4185991495301125,72.6500015258789,-1.0927252700613386,72.45999908447266,-1.345857760747106,73.56999969482422,0.04347825168338959
9593,2023-05-11,71.62000274658203,72.43000030517578,71.4800033569336,72.04000091552734,2153200.0,-0.008307926668230103,-1.7142888283378745,0.39622560027638626,45.727137546468406,46.99685542020023,1.4218781136979572,1.3067420462593873,4.418917482879351,9.178477581453294,16.85415752924304,0.9499969482421875,-0.6375843159132586,-1.2274974822998104,-2.977526025893198,0.5225310612935772,-2.102511754096497,-0.3524832105031237,2.973761802992911,17.993231220861777,-30.915622582517653,0.875014271796691,5,1.3499984741210938,2.55999755859375,5.612497329711914,11.414997100830078,7.1999969482421875,3,0.05054447051609845,2.5384579269223093,72.22000122070312,1.4185991495301125,72.6500015258789,-1.0927252700613386,72.45999908447266,0.05054447051609845
9594,2023-05-12,71.7300033569336,71.88999938964844,70.75,71.66000366210938,2147300.0,0.0015358922945141185,4.846274233620909,-0.16666666666666666,42.81200527187712,46.964472234214824,0.9772675871439702,1.1244406432436733,4.105681917710058,9.036796537797244,16.39775036292392,1.1399993896484375,-0.28289295239869716,-1.0349971771240263,-2.834205876048898,0.7642115218008456,-1.9346015265864622,-0.13539282766159033,2.7910858833393064,32.131225454636414,-13.234139933943077,0.8996043494624335,5,0.8049964904785156,1.6799964904785156,5.502496719360352,11.304996490478516,7.2899932861328125,4,0.06510522724649914,-1.7142888283378745,71.62000274658203,2.5384579269223093,72.22000122070312,1.4185991495301125,72.6500015258789,0.06510522724649914
9595,2023-05-15,72.69999694824219,72.69999694824219,70.5199966430664,71.0,2800900.0,0.013522843244295313,1.5647108454281893,24.285776566757495,55.80784035960136,47.59307169486378,-0.15830302278502018,0.11215438271709388,2.8599068128881413,8.035331869862944,15.664348322935057,2.1800003051757812,-0.24628800388715888,-0.03450355529784588,-1.8154004551800114,1.7463933445843196,-0.9249520052389357,0.855944894643244,1.6702487224197995,75.69432670707414,23.66525534314679,0.890448449941085,5,-0.279998779296875,0.5200004577636719,4.532503128051758,10.335002899169922,6.350006103515625,0,0.06409909020253468,4.846274233620909,71.7300033569336,-1.7142888283378745,71.62000274658203,2.5384579269223093,72.22000122070312,0.06409909020253468
9596,2023-05-16,70.73999786376953,72.33000183105469,70.44999694824219,71.83999633789062,2480800.0,-0.02696009857975723,-1.2381006444112423,-0.6470590875227761,47.09870041464386,47.49035784141939,1.5824610415097595,1.9151662701223415,4.546611380591429,9.961084764186808,15.04320479299636,2.25,-0.41312273712559033,-1.8325023651123047,-3.722473238767094,0.05746850854248464,-2.7774878019396994,-0.88751692828491,3.3992328652367263,9.830524254971383,-45.17578028585362,0.944985436827393,5,1.4799995422363281,2.4449996948242188,6.492502212524414,12.295001983642578,8.389999389648438,1,0.08340403879062985,1.5647108454281893,72.69999694824219,4.846274233620909,71.7300033569336,-1.7142888283378745,71.62000274658203,0.08340403879062985
9597,2023-05-17,73.94000244140625,74.0999984741211,70.95999908447266,70.95999908447266,2541300.0,0.0452361418472087,-1.1073797667660876,-2.709097718807871,51.418698092386975,48.51849110151876,-1.6044140331447636,-1.252163879546302,1.1061514244117632,6.722899865846003,13.95354831449197,3.3600006103515625,-0.37929678971292446,1.30600204467774,-0.6803971304269112,3.2924012197823913,0.31280245712541443,2.2992016322300657,-3.4900054931640625,95.61654888140582,43.58681794350291,0.9931995875523233,5,-1.6650047302246094,-0.7550048828125,3.2924976348876953,9.09499740600586,7.459999084472656,2,0.06816338584139614,-1.2381006444112423,70.73999786376953,1.5647108454281893,72.69999694824219,4.846274233620909,71.7300033569336,0.06816338584139614
9598,2023-05-18,73.04000091552734,73.77999877929688,71.87999725341797,73.5,2048600.0,-0.01217205161160373,2.7255054490511843,-0.15436193499660775,44.846811752667364,47.83698129025017,-0.5349195479189461,-0.3330068365783916,1.7860659184667895,7.58181437794309,13.12677227851817,2.0600051879882812,-0.43888069363379145,0.38300056457519815,-1.611402319912557,2.377403449062953,-0.6142008776686794,1.3802020068190757,-2.5900039672851562,70.95898313800001,23.583431352860458,0.9972014422438793,5,-0.7650032043457031,-0.3250007629394531,4.082500457763672,9.994998931884766,9.870002746582031,3,0.09241511384708967,-1.1073797667660876,73.94000244140625,-1.2381006444112423,70.73999786376953,1.5647108454281893,72.69999694824219,0.09241511384708967
9599,2023-05-19,70.52999877929688,72.56999969482422,70.37999725341797,72.55999755859375,3444200.0,-0.03436476047054482,1.1365845670604173,4.413049607748826,40.24999606609532,47.370032195830575,1.674612934776249,2.1095191783049785,4.111588440479522,10.021506084321587,12.409024665402399,2.660003662109375,-0.5083160378822953,-2.0155014038085994,-4.223557666502785,0.1925548588855861,-3.119529535155692,-0.9114732724615067,3.5699996948242188,4.032297759583911,-39.360385213306316,1.1040281313470963,5,1.7099990844726562,2.1500015258789062,6.095001220703125,12.40999984741211,11.75,4,0.11753865105638939,2.7255054490511843,73.04000091552734,-1.1073797667660876,73.94000244140625,-1.2381006444112423,70.73999786376953,0.11753865105638939
9600,2023-05-22,70.31999969482422,71.26000213623047,70.20999908447266,70.26000213623047,2941400.0,-0.002977443472383823,-12.124737745565517,-0.029555465355763016,40.86295411471684,46.381216911608874,1.7311821369456624,2.1767292936345655,4.143436902565071,10.151116519182153,11.8849151782954,1.0500030517578125,-0.41263609371216603,-2.064000320434573,-4.429580899321323,0.3015802584521765,-3.246790609877948,-0.8812100309911983,3.705598754882814,2.827779630101791,-37.63124090234483,1.1827902894433766,5,1.8349990844726562,2.2750015258789062,6.135000228881836,12.619998931884766,12.889999389648438,0,0.12372009365754488,1.1365845670604173,70.52999877929688,2.7255054490511843,73.04000091552734,-1.1073797667660876,73.94000244140625,0.12372009365754488
9601,2023-05-23,69.48999786376953,71.54000091552734,69.41999816894531,70.47000122070312,2526200.0,-0.011803211528110702,-2.7857099066082656,-16.334053916581894,39.82684064385084,45.40566491803422,2.30856905216082,3.0131500697167013,4.873526161346334,10.922071679343077,11.008956294348339,2.1200027465820312,-0.6210407245349643,-2.80000190734863,-5.4656193071939185,-0.1343845075033414,-4.132810607271281,-1.4671932074259786,4.382976611328132,1.4957198773428189,-37.91148919207006,1.3328086999226463,5,2.270000457763672,2.710002899169922,6.447500228881836,13.450000762939453,12.459999084472656,1,0.13757383050622662,-12.124737745565517,70.31999969482422,1.1365845670604173,70.52999877929688,2.7255054490511843,73.04000091552734,0.13757383050622662
9602,2023-05-24,69.15000152587889,70.33999633789061,68.43000030517578,70.33999633789061,3316700.0,-0.004892737780150425,2.2100913607949755,1.2142762609866797,42.00914332808779,44.99255444932527,2.421987304681437,3.3384392360605233,5.137580435469729,11.18335998649637,10.155391958610693,1.9099960327148295,-0.6626848476218186,-3.021998214721691,-6.021082780554664,-0.02291364888871783,-4.521540497638171,-1.5224559318052115,4.455794370849631,13.457970580475608,-27.725503957018553,1.4995422829164837,5,2.1149978637695455,2.5550003051757955,6.349998474121108,13.789997100830092,13.01999664306642,2,0.1443238685078574,-2.7857099066082656,69.48999786376953,-12.124737745565517,70.31999969482422,1.1365845670604173,70.52999877929688,0.1443238685078574
9603,2023-05-25,71.27999877929688,72.0,69.30000305175781,71.47000122070312,6052700.0,0.030802562637989972,3.3199951171875,0.15966661323930117,42.60813030554524,44.9699016752884,0.26673895834035477,1.0869640158871334,2.93193697119996,9.002687616679097,9.752569672961503,2.849998474121108,-0.7696149601239881,-0.7795009613037109,-3.7325473253042674,2.1735454026968455,-2.256024143303989,0.6970222206965673,1.9117334701074356,68.84055300218563,29.393718352648555,1.4765231820002804,5,-0.0149993896484375,0.4250030517578125,3.8675003051757812,10.645000457763672,9.770004272460938,3,0.14197534960566482,2.2100913607949755,69.15000152587889,-2.7857099066082656,69.48999786376953,-12.124737745565517,70.31999969482422,0.14197534960566482
9604,2023-05-26,74.33000183105469,74.81999969482422,70.94000244140625,71.19000244140625,4690500.0,0.04278904466877842,-1.1318669802264505,-16.526100224863477,55.364322185429735,44.920621878158215,-2.654855460128431,-2.0848965174507015,-0.20947683252110494,5.9160371008495645,10.000121676042006,3.8799972534179688,-0.7568960586218054,2.2800018310546903,-0.6407631468589727,5.200766808968353,0.8196193420978517,3.740384320011529,-5.900001525878906,92.3318010865023,51.33045313097321,1.460382488956835,5,-2.7050018310546875,-2.625,0.6649990081787109,6.9499969482421875,6.2599945068359375,4,0.11543120704552456,3.3199951171875,71.27999877929688,2.2100913607949755,69.15000152587889,-2.7857099066082656,69.48999786376953,0.11543120704552456
9605,2023-05-30,73.4000015258789,75.98999786376953,72.5,75.41999816894531,3303000.0,-0.0125117756258043,1.2088621806092417,-0.6433111578701837,52.06384170495361,45.47230424374819,-1.8049243193450621,-1.238061980106096,0.6280267695231316,6.779180265200807,10.616084846629184,3.4899978637695312,-0.6679599943340406,1.362501525878912,-1.5314485156658009,4.256451567423625,-0.08447349489344447,2.8094765466512683,-4.842201232910156,65.74077811775913,24.844817429380853,1.4469750207723564,5,-1.19000244140625,-1.19000244140625,1.5949993133544922,7.3600006103515625,5.900001525878906,1,0.12098088649612793,-1.1318669802264505,74.33000183105469,3.3199951171875,71.27999877929688,2.2100913607949755,69.15000152587889,0.12098088649612793
9606,2023-05-31,72.66999816894531,73.30000305175781,71.83000183105469,72.62999725341797,4305200.0,-0.009945549615230087,1.2615217582675549,-0.019802466338073386,51.21818332025279,45.45002482462216,-0.8631268023003287,-0.5795125730267898,1.2100107461181295,7.44426867932691,10.433145297058607,1.5699996948242188,-0.5553092580390739,0.6589981079101506,-2.1996216307155834,3.5176178465358845,-0.7703117614027235,2.0883079772230246,-3.8149099731445375,56.084645939465375,14.644723252079608,1.4293098693128672,5,-0.45999908447265625,-0.45999908447265625,2.325002670288086,8.090003967285156,7.209999084472656,2,0.14503923463743096,1.2088621806092417,73.4000015258789,-1.1318669802264505,74.33000183105469,3.3199951171875,71.27999877929688,0.14503923463743096
9607,2023-06-01,72.9000015258789,73.19999694824219,70.38999938964844,72.33999633789062,2343900.0,0.0031650387055037754,3.8448399465940555,13.999809269502194,53.535907037755784,46.41547985629866,-1.4037921599244072,-0.8433011528073564,0.8432145002481946,7.125599090511258,10.480985321918626,2.80999755859375,-0.7062018204748028,0.8830013275146484,-1.9829090868722972,3.748911741901594,-0.5499538796788244,2.3159565347081212,-3.7595169433593867,53.81167811456873,9.017358343934468,1.4329552071934737,6,-0.69000244140625,-0.69000244140625,1.3649978637695312,7.3899993896484375,8.860000610351562,3,0.12414259578788367,1.2615217582675549,72.66999816894531,1.2088621806092417,73.4000015258789,-1.1318669802264505,74.33000183105469,0.12414259578788367
9608,2023-06-02,73.20999908447266,74.2699966430664,73.08999633789062,73.48999786376953,2522200.0,0.004252366969892396,-3.5384254232811996,-0.4999931881037043,54.04370349926499,47.94811401553973,-1.885410612642076,-1.0819702612044182,0.45620108707848317,6.743485622966091,9.95729500293555,1.3699951171875,-0.5697069885613928,1.1124988555908146,-1.7942483840353134,4.019246095216943,-0.3408747642222494,2.5658724754038786,-3.795533970703133,50.357151128810095,3.797408817836512,1.4533736198130647,6,-1.0,-1.0,0.9449996948242188,6.970001220703125,7.870002746582031,4,0.12238764098513721,3.8448399465940555,72.9000015258789,1.2615217582675549,72.66999816894531,1.2088621806092417,73.4000015258789,0.12238764098513721
9609,2023-06-05,72.83000183105469,73.62999725341797,72.6500015258789,73.12999725341797,1760000.0,-0.005190510287802486,-1.9697018738367993,1.07141689373297,50.36703792639081,49.00412332794795,-1.2793892693484707,-0.8013393987616553,0.7967003747998973,7.013137782932688,9.912108585626441,0.9799957275390625,-0.7570392875151413,0.7695014953613253,-2.0765308961645275,3.615533886887178,-0.6535147004016011,2.1925176911242517,-3.152515407285165,43.57148404025597,0.6682754415166201,1.4230161957629266,6,-0.6200027465820312,-0.6200027465820312,1.0224971771240234,7.349998474121094,8.470001220703125,0,0.11286559129534601,-3.5384254232811996,73.20999908447266,3.8448399465940555,72.9000015258789,1.2615217582675549,72.66999816894531,0.11286559129534601
9610,2023-06-06,74.3499984741211,74.86000061035156,72.41000366210938,72.56999969482422,2254100.0,0.020870473772503395,-1.333340599455041,-5.9334198011240815,60.45164944199849,51.29576874996435,-2.422349319105564,-2.2898856912679975,-0.7372419721830425,5.365286383341896,9.949956278327063,2.4499969482421875,-0.7346190138016482,2.194998168945318,-0.8269609155807984,5.216957253471435,0.6840186266822599,3.7059777112083765,-4.420011592751564,88.59055935223556,39.789396197759544,1.5109795422630579,6,-2.1399993896484375,-2.1399993896484375,-0.3474998474121094,5.8300018310546875,5.8800048828125,1,0.08392734353507048,-1.9697018738367993,72.83000183105469,-3.5384254232811996,73.20999908447266,3.8448399465940555,72.9000015258789,0.08392734353507048
9611,2023-06-07,75.68000030517578,75.87999725341797,74.2300033569336,74.62999725341797,2016700.0,0.017888390831878986,1.275858440232776,0.5898897594595984,55.649343153783306,52.81134650837497,-3.108893852317749,-3.563975496970187,-2.050870437611408,3.905083704261841,9.758210639303007,1.649993896484375,-0.3757519896993671,3.373500061035159,-0.0323672765854468,6.779367398655765,1.6705663922248561,5.076433729845462,-5.507612984510246,96.35706692051669,51.26862513027514,1.7029336688103056,6,-3.0349998474121094,-3.470001220703125,-1.5900001525878906,4.5,6.589996337890625,2,0.04783301707167742,-1.333340599455041,74.3499984741211,-1.9697018738367993,72.83000183105469,-3.5384254232811996,73.20999908447266,0.04783301707167742
9612,2023-06-08,75.36000061035156,75.5999984741211,74.01000213623047,74.83000183105469,2221200.0,-0.004228325760225138,2.1485247239050627,0.5047592751369654,57.827259590411664,54.50236087336013,-2.028709067626778,-3.158617343421696,-1.7007921594131687,4.10159961978448,9.781227559678666,1.6699981689453125,0.010266502132722621,2.896500396728513,-0.7719448819902368,6.564945675447262,1.0622777573691309,4.730723036087895,-4.954908867961862,85.0144782869669,41.41400109149814,1.834222639359378,6,-2.170001983642578,-3.1500015258789062,-1.2700004577636719,4.819999694824219,8.209999084472656,3,0.05997872354642109,1.275858440232776,75.68000030517578,-1.333340599455041,74.3499984741211,-1.9697018738367993,72.83000183105469,0.05997872354642109
9613,2023-06-09,75.23999786376953,76.0,75.12999725341797,75.93000030517578,2595000.0,-0.0015923931211533349,1.0963875356190826,-1.301894397420395,68.94609400174926,56.01144663072897,-1.4392611786636564,-2.902311334484523,-1.601131544633347,4.117882477239533,9.860916189052094,0.8700027465820312,0.5230701529704618,2.5954978942871065,-1.250629730821771,6.441625519395984,0.6724340817326748,4.518561706841538,-4.611509876524636,78.83000246521078,28.975877206898843,1.9230638125544355,6,-2.0449981689453125,-3.0249977111816406,-1.1499977111816406,4.435001373291016,8.980003356933594,4,0.0866560932692495,2.1485247239050627,75.36000061035156,1.275858440232776,75.68000030517578,-1.333340599455041,74.3499984741211,0.0866560932692495
9614,2023-06-12,76.4000015258789,76.77999877929688,75.44000244140625,75.95999908447266,2043900.0,0.015417380316911977,1.2333329094770036,-0.6376824413976117,72.72047687689874,58.30662831650064,-2.542083579582439,-3.894167808429472,-2.783246819524777,2.8831633284250984,9.713238702288695,1.5400009155273438,1.0909159010918188,3.5220016479492244,-0.6440859488963753,7.688089244794824,1.4389578495264175,5.605045446372031,-5.449222817868701,91.3044009609207,34.03521819776695,2.0830437984228003,6,-2.81500244140625,-3.795001983642578,-2.395000457763672,1.6699981689453125,7.220001220703125,0,0.06125654727363483,1.0963875356190826,75.23999786376953,2.1485247239050627,75.36000061035156,1.275858440232776,75.68000030517578,0.06125654727363483
9615,2023-06-13,77.36000061035156,77.91000366210938,76.88999938964844,76.97000122070312,2690000.0,0.012565432791876052,-2.7090858648911085,0.8863573311138854,79.126578468395,61.40756111073867,-3.2198896256599028,-4.729642058806235,-3.8497599059592886,1.876265311855633,10.189996960626164,1.5100021362304688,1.5642767196791283,4.249000549316406,-0.3716219121164386,8.869623010749251,1.9386893185999838,6.559311780032829,-5.942884296638425,85.89736316490637,20.682045292651765,2.310311230716422,6,-3.2099990844726562,-4.189998626708984,-3.354999542236328,0.529998779296875,5.400001525878906,1,0.05093074470424752,1.2333329094770036,76.4000015258789,1.0963875356190826,75.23999786376953,2.1485247239050627,75.36000061035156,0.05093074470424752
9616,2023-06-14,76.63999938964844,77.2699966430664,75.70999908447266,76.58000183105469,2274400.0,-0.009307151176609185,1.363646872507427,0.15384013459055518,76.96182173810595,64.01044052188868,-2.0981661504982583,-3.7365383863256625,-3.2545725304428004,2.5263424558719834,10.422169887142115,1.6500015258789062,1.5592248358448586,3.233999252319336,-1.501197194766732,7.969195699405404,0.8664010287762949,5.601597475862377,-4.573594341095671,67.4358006263926,-4.147751428278752,2.367598223543035,6,-1.4799957275390625,-3.4699974060058594,-2.634998321533203,1.25,8.150001525878906,2,0.04684243209649663,-2.7090858648911085,77.36000061035156,1.2333329094770036,76.4000015258789,1.0963875356190826,75.23999786376953,0.04684243209649663
9617,2023-06-15,78.9800033569336,79.16000366210938,76.66999816894531,76.7300033569336,2585400.0,0.030532411089778888,-1.1012612589411606,37.50152594099695,77.30495417768464,66.59502393060198,-3.8945806969394425,-5.986530749320735,-5.673173089415073,0.1042431191563793,11.551217131698346,2.5200042724609375,1.764718795289383,5.322003173828122,-0.02922253100531691,10.673228878661561,2.6463903214114026,7.997616026244842,-6.329238447025162,95.53349828954168,22.627960739725268,2.675612852416718,6,-3.1949996948242188,-5.185001373291016,-4.975002288818359,-1.0900039672851562,5.969993591308594,3,0.04165602869455931,1.363646872507427,76.63999938964844,-2.7090858648911085,77.36000061035156,1.2333329094770036,76.4000015258789,0.04165602869455931
9618,2023-06-16,79.79000091552734,80.83000183105469,78.37000274658203,79.22000122070312,6435100.0,0.010255729604532027,-1.1674032796362084,0.2533331976996528,73.0185298951763,69.11185637157816,-4.104701581533277,-6.603470123692006,-6.503684410546796,-0.7742331905182169,12.922370921103193,2.4599990844726562,2.095885072521355,5.794500732421881,-0.2048073587714896,11.793808823615251,2.7948466868251955,8.794154778018566,-6.358127355354796,80.70499010584902,9.833048719360477,2.999654045596684,6,-3.1699981689453125,-5.159999847412109,-5.817501068115234,-1.9000015258789062,4.430000305175781,4,0.047374341846401435,-1.1012612589411606,78.9800033569336,1.363646872507427,76.63999938964844,-2.7090858648911085,77.36000061035156,0.047374341846401435
9619,2023-06-20,78.81999969482422,79.55000305175781,78.41000366210938,79.29000091552734,2156600.0,-0.012156927053178612,1.3030162913641898,-0.8245639865615505,72.77308402970203,70.48090465910076,-2.453696235140569,-5.249714419949129,-5.527205993723015,0.11504567063799698,13.927221075948598,1.3799972534179688,2.3731749612838655,4.409999465942377,-1.7251529710919158,10.54515190297667,1.3424232474252307,7.477575684459524,-4.352388176728169,60.74216683629145,-10.333569755204529,3.067576218517146,6,-1.3999977111816406,-4.189998626708984,-5.244998931884766,-1.1850013732910156,4.720001220703125,1,0.06851054994654482,-1.1674032796362084,79.79000091552734,-1.1012612589411606,78.9800033569336,1.363646872507427,76.63999938964844,0.06851054994654482
9620,2023-06-21,79.0199966430664,79.87000274658203,78.72000122070312,78.98999786376953,1672700.0,0.0025373883407324715,-3.0351492437424707,-0.06382702421920655,77.92434890145468,72.95590529773091,-2.1474130527187327,-5.021990592992893,-5.7143995790038105,-0.16453176782707146,14.936609898865782,1.1500015258789062,2.6563429682364017,4.174996566772464,-1.9728300666948257,10.322823200239753,1.101083250038812,7.248909883506116,-3.661650481156144,64.64835513620399,-7.979812057433406,3.073913316733647,6,-1.5999946594238281,-4.389995574951172,-6.047496795654297,-1.4899978637695312,3.8800048828125,2,0.05821319031806427,1.3030162913641898,78.81999969482422,-1.1674032796362084,79.79000091552734,-1.1012612589411606,78.9800033569336,0.05821319031806427
9621,2023-06-22,79.05000305175781,79.19000244140625,78.5,79.18000030517578,1342300.0,0.0003797318396119298,8.199938965464625,-4.333418107833164,77.52908833222342,75.14499738015446,-1.84291503697969,-4.531389693294813,-5.740338996667873,-0.2943917443222688,15.564955312861048,0.69000244140625,3.0950706456218597,3.7270027160644474,-2.1483021560225666,9.602307588151461,0.7893502800209404,6.6646551521079545,-2.9256250961673373,57.211605472618565,-17.061556852595707,2.937652436043505,6,-1.0700035095214844,-4.420001983642578,-6.230005264282227,-1.6350059509277344,4.0,3,0.04693230792215841,-3.0351492437424707,79.0199966430664,1.3030162913641898,78.81999969482422,-1.1674032796362084,79.79000091552734,0.04693230792215841
9622,2023-06-23,79.12999725341797,80.08000183105469,78.23999786376953,78.66000366210938,2807600.0,0.0010119443209608558,-1.8091552371800472,-3.6154117025647046,77.05665835383645,76.04617119705303,-1.4884198475949688,-4.032099806489597,-5.748197880228162,-0.4939486142870919,15.873503708197259,1.8400039672851562,3.2454279708884712,3.307997131347662,-2.030513016710316,8.64650727940564,0.638742057318666,5.977252205376658,-2.346831955262502,34.36285816123036,-41.16189674552676,2.669255074028991,6,-0.9949951171875,-4.499996185302734,-6.427499771118164,-1.75,3.6399993896484375,4,0.07152791430009686,8.199938965464625,79.05000305175781,-3.0351492437424707,79.0199966430664,1.3030162913641898,78.81999969482422,0.07152791430009686
9623,2023-06-26,81.4000015258789,81.58999633789062,78.75,78.98999786376953,2448700.0,0.028687025796186205,1.0358445678033308,5.127737285521809,83.3982594527415,77.23259148325778,-3.1209360154889367,-5.802565932202754,-7.918846808777545,-2.9088926061282194,17.339887987749776,2.839996337890625,3.4966730105915502,5.072001266479489,-0.3712394678809119,10.51524200083989,2.350380899299296,7.793621633659683,-4.050279113117554,94.32851049099162,14.152083611571342,2.7216203671801993,6,-2.7500038146972656,-6.390003204345703,-8.670003890991211,-4.0200042724609375,-0.160003662109375,0,0.04361173655794914,-1.8091552371800472,79.12999725341797,8.199938965464625,79.05000305175781,-3.0351492437424707,79.0199966430664,0.04361173655794914
9624,2023-06-27,82.91000366210938,83.1500015258789,81.37000274658203,81.37999725341797,2568500.0,0.01855039444625084,-1.29677940155837,0.6348564662977548,83.38531670579553,77.70578462074673,-4.034670648350655,-6.995479774638341,-9.31602379014376,-4.57137478282317,18.79660440966624,1.779998779296875,3.8088877869325017,6.153003311157221,0.059225975295888134,12.246780647018554,3.1061146432265616,9.19989197908788,-4.881837421327333,95.11206344668129,15.339025573773156,3.046888667930664,6,-3.4800033569335938,-7.120002746582031,-10.41500473022461,-5.8950042724609375,-1.600006103515625,1,0.015800235203613067,1.0358445678033308,81.4000015258789,-1.8091552371800472,79.12999725341797,8.199938965464625,79.05000305175781,0.015800235203613067
9625,2023-06-28,82.27999877929688,82.55000305175781,81.77999877929688,82.38999938964844,2121700.0,-0.007598659449829626,2.5813491359426566,-0.07189552261133633,77.22767602818843,77.73532398631144,-2.9428415886749093,-5.972300396182902,-8.575931609326062,-4.127323195259024,19.865062473326738,1.1300048828125,4.00760249405478,5.078998565673828,-1.2734304518452717,11.431427583192928,1.902784056914271,8.255213074433385,-3.529998779296875,82.2810163402552,4.415487966204751,3.1762145087595512,6,-2.3699989318847656,-6.489997863769531,-9.819999694824219,-5.959999084472656,-2.4499969482421875,2,0.015313589632034663,-1.29677940155837,82.91000366210938,1.0358445678033308,81.4000015258789,-1.8091552371800472,79.12999725341797,0.015313589632034663
9626,2023-06-29,83.20999908447266,83.48999786376953,82.1500015258789,82.33000183105469,1719900.0,0.011302872131419894,-1.1612881393474395,-7.99993064225274,80.83262763035428,78.12728770327473,-3.176972617222731,-6.400331792245311,-9.404367764153903,-5.222192884627503,21.419510652918795,1.339996337890625,4.092483012292746,5.481998825073248,-1.0344086521454159,11.998406302291912,2.223795086463923,8.740202563682573,-3.667998809814449,94.66668991815477,16.974061520082017,3.2582037386093297,6,-2.345001220703125,-7.25,-10.834999084472656,-7.314998626708984,-3.1399993896484375,3,-0.003725484461056805,2.5813491359426566,82.27999877929688,-1.29677940155837,82.91000366210938,1.0358445678033308,81.4000015258789,-0.003725484461056805
9627,2023-06-30,81.94999694824219,83.41000366210938,81.83999633789062,83.41000366210938,2387000.0,-0.015142436607304188,1.1506850746736619,-1.6591037167405045,74.18886219857193,78.25732462587425,-1.6219361703736723,-4.666834397288611,-8.014406482187937,-4.098537994961177,23.67722742105547,1.57000732421875,3.9884346428012236,3.7694969177246094,-2.590286326776905,10.129280162226124,0.5896052954738593,6.949388539975359,-1.6183971557617127,67.51051456587277,-9.623574170988647,3.179891622250754,6,-1.0849990844726562,-5.989997863769531,-9.96999740600586,-7.4199981689453125,-2.7899932861328125,4,0.01342289377033623,-1.1612881393474395,83.20999908447266,2.5813491359426566,82.27999877929688,-1.29677940155837,82.91000366210938,0.01342289377033623
9628,2023-07-03,82.16999816894531,82.58000183105469,81.69000244140625,82.19000244140625,1360000.0,0.002684578754067246,1.2249899864578764,0.01370149347323976,72.31241182395415,78.20613882523558,-1.6414470615427206,-4.4071122693751335,-8.095021806492454,-4.452117298396402,25.56793275962736,0.8899993896484375,3.9897514103580534,3.5414981842041016,-2.6027098786474028,9.685706247055606,0.4693941527783494,6.613602215629854,-1.2067187622070321,37.735720043761155,-36.05245775463343,3.0721040314257553,7,-1.3050003051757812,-5.774997711181641,-10.68499755859375,-8.214996337890625,-3.1199951171875,0,0.007301916605711334,1.1506850746736619,81.94999694824219,-1.1612881393474395,83.20999908447266,2.5813491359426566,82.27999877929688,0.007301916605711334
9629,2023-07-05,81.05000305175781,82.1500015258789,80.87999725341797,81.93000030517578,2274100.0,-0.013630219570952673,-1.0819591142462275,43.990465293668954,64.09472563928907,76.66951401832831,-0.1920569123796696,-2.782373927250461,-6.851584234420898,-3.451374765009348,27.56905555339787,1.2900009155273438,3.7918067497512595,2.010503005981448,-3.5748408920202905,7.595846903983187,-0.7821689430194141,4.80317495498231,2.4399948120117188,6.513630597080369,-63.027048749161146,2.7926719490008685,7,-0.18500518798828125,-4.110004425048828,-9.56500244140625,-7.095001220703125,-0.6399993896484375,2,0.002344167857592616,1.2249899864578764,82.16999816894531,1.1506850746736619,81.94999694824219,-1.1612881393474395,83.20999908447266,0.002344167857592616
9630,2023-07-06,80.58999633789062,80.79000091552734,79.12999725341797,80.5,3145900.0,-0.00567559156750963,5.77544919503005,-0.10226888497784868,65.39357633190141,75.32112379607031,0.5744881679099763,-1.9298576139642876,-6.296403255048119,-3.0915134941840563,28.773495634877865,1.9200057983398438,3.6625932841946565,1.2384963989257756,-3.92508152777539,6.402074325626941,-1.3432925644248144,3.8202853622763655,2.847801513671868,33.486212846078736,-34.820348045041804,2.5817889633505833,7,0.27500152587890625,-3.6499977111816406,-8.924995422363281,-6.6349945068359375,-1.2999954223632812,3,0.008934126484934524,-1.0819591142462275,81.05000305175781,1.2249899864578764,82.16999816894531,1.1506850746736619,81.94999694824219,0.008934126484934524
9631,2023-07-07,79.30000305175781,80.7699966430664,79.16000366210938,80.29000091552734,2749400.0,-0.01600686617138236,-1.5354287190392946,-11.000423872499152,51.35823226118162,72.46574311910865,2.127391222913161,-0.3739289869177753,-4.85398457308446,-1.919125159740176,29.64973031734548,1.6099929809570312,3.580996589620966,-0.23249702453612997,-5.099454836871828,4.6344607877995685,-2.665975930703979,2.2009818816317193,3.965482775878897,3.9720921444092485,-58.37512283453596,2.4334789061678497,7,1.8199958801269531,-2.360004425048828,-7.090003967285156,-5.345001220703125,-0.12000274658203125,4,0.0066834648032856325,5.77544919503005,80.58999633789062,-1.0819591142462275,81.05000305175781,1.2249899864578764,82.16999816894531,0.0066834648032856325
9632,2023-07-10,79.87999725341797,80.97000122070312,79.19999694824219,79.20999908447266,1578700.0,0.007313924077425371,-4.1304290137107476,-0.6767672875517298,50.38959443338385,68.79811367251335,1.8606386122789473,-0.6302470161900828,-5.2761844034268535,-2.6423285502855833,30.717086672508692,1.7700042724609375,3.4469546542868272,0.12149734497070597,-4.331864629530088,4.5748593194715,-2.105183642279684,2.348178332221096,3.2200690312499916,21.739101590229083,-36.70442402783803,2.226680987250396,7,1.4300003051757812,-2.9399986267089844,-7.6699981689453125,-5.924995422363281,-1.399993896484375,0,0.002378598496986406,-1.5354287190392946,79.30000305175781,5.77544919503005,80.58999633789062,-1.0819591142462275,81.05000305175781,0.002378598496986406
9633,2023-07-11,81.76000213623047,81.97000122070312,80.41999816894531,80.41999816894531,1632900.0,0.023535364890514554,-1.31343054140073,2.0000113871871372,61.79775624893612,66.39949584397343,0.04142653869109836,-2.104651099011221,-7.038416208217043,-4.672829806341198,31.81825047767674,2.0900039672851562,3.377834876498028,1.675502014160159,-2.315743242387242,5.66674727070756,-0.32012061411354864,3.671124642433867,1.1812613871874902,87.08613119508486,27.738160635573124,1.9956226282737024,7,-0.45000457763671875,-3.8100013732910156,-9.550003051757812,-7.805000305175781,-3.3199996948242188,1,-0.03180037189564788,-4.1304290137107476,79.87999725341797,-1.5354287190392946,79.30000305175781,5.77544919503005,80.58999633789062,-0.03180037189564788
9634,2023-07-12,81.08000183105469,82.80999755859375,81.05999755859375,82.25,1602700.0,-0.008317028955585726,-1.8925459337444357,-0.8731303768568126,57.95982838002846,64.25862388306676,0.4856091747009401,-1.1131306276167265,-6.27803173525605,-4.159026877351835,32.78052464328262,1.75,3.313843246081092,0.7615016937255916,-2.8509929223917254,4.373996309842909,-1.044745614333067,2.56774900178425,-1.9500045776367188,52.98925043278152,-5.453281090711172,1.8062473080586559,7,0.2299957275390625,-3.1300010681152344,-8.870002746582031,-7.125,-3.3600006103515625,2,-0.025036984872382706,-1.31343054140073,81.76000213623047,-4.1304290137107476,79.87999725341797,-1.5354287190392946,79.30000305175781,-0.025036984872382706
9635,2023-07-13,81.30000305175781,82.0199966430664,80.76000213623047,81.33000183105469,1606400.0,0.002713384505855565,-1.2702591243384425,0.025640022431759196,58.5681613224124,61.784794293295434,0.12513593465422446,-1.0780967819333114,-6.385388173417709,-4.53365808492191,33.30563415391968,1.2599945068359375,2.9202888801115137,0.7845027923583956,-2.5691285459313065,4.138134130648098,-0.8923128767864483,2.4613184615032395,-2.0964057922363253,58.6302183055609,0.03066173387091453,1.676815669144849,7,-0.030002593994140625,-3.3500022888183594,-9.090003967285156,-7.525001525878906,-2.7100067138671875,3,-0.010947101552774119,-1.8925459337444357,81.08000183105469,-1.31343054140073,81.76000213623047,-4.1304290137107476,79.87999725341797,-0.010947101552774119
9636,2023-07-14,80.2300033569336,81.5,80.1500015258789,81.3499984741211,1342600.0,-0.013161127363587322,-1.1093746274706149,37.33468972533062,53.89520288663224,59.52994325863547,0.8135196792888735,0.2894893928840361,-5.198347482525804,-3.6059616874780573,34.386930179381935,1.3499984741210938,2.363726227212723,-0.4649971008300753,-3.2874670920228937,2.357472890362743,-1.8762320964264916,0.946237894766341,-0.9542780914306661,28.532028657776277,-31.764604516094632,1.4112349955964119,7,0.7399940490722656,-1.4800033569335938,-8.020004272460938,-6.4550018310546875,-1.350006103515625,4,-0.011716345532534644,-1.2702591243384425,81.30000305175781,-1.8925459337444357,81.08000183105469,-1.31343054140073,81.76000213623047,-0.011716345532534644
9637,2023-07-17,82.2699966430664,82.37000274658203,80.02999877929688,80.26000213623047,1777100.0,0.02542681292255633,1.1176442158318085,-1.7946457765667574,53.131732020938266,57.39875661385593,-1.314546711198517,-1.5719846186017037,-7.081641872744882,-5.7170055812627965,34.97170648895004,2.3400039672851562,1.998062245797783,1.410496520996091,-1.374360847735403,4.195353889727585,0.018067836630336842,2.802925205361845,-2.923585931701666,80.57549810637246,23.568142546523077,1.3924286843657472,7,-1.2999992370605469,-3.5199966430664062,-9.842496871948242,-8.4949951171875,-8.039993286132812,0,-0.0375592131271959,-1.1093746274706149,80.2300033569336,-1.2702591243384425,81.30000305175781,-1.8925459337444357,81.08000183105469,-0.0375592131271959
9638,2023-07-18,83.56999969482422,84.52999877929688,81.70999908447266,82.06999969482422,2662200.0,0.015801666522462066,-1.5405388686507664,0.7462706962126215,52.41226614762989,56.100705559227144,-2.676542138611836,-2.713396983306879,-8.168568331030684,-7.082019512311945,35.329101816983474,2.8199996948242188,1.4932420264732258,2.5214996337890625,-0.46361625120024996,5.506615518778375,1.0289416912944063,4.014057576283719,-4.154317246514893,78.66668701171875,25.38548730477403,1.492557942494659,7,-1.7400016784667969,-3.740001678466797,-10.870000839233398,-9.794998168945312,-8.870002746582031,1,-0.06090698045324827,1.1176442158318085,82.2699966430664,-1.1093746274706149,80.2300033569336,-1.2702591243384425,81.30000305175781,-0.06090698045324827
9639,2023-07-19,84.22000122070312,84.37999725341797,82.83999633789062,83.5,2485600.0,0.007777929020611918,1.961559340933433,0.4800008138020833,57.080302458224885,55.177008462151974,-3.1621221639977364,-3.096879801848786,-8.657055755058877,-7.7910381019627835,35.70581123264033,1.5400009155273438,1.1490120937333757,2.901501083374029,-0.20912789082906613,6.012130057577124,1.3461865962724886,4.45681557047557,-4.599746119154304,93.11116536458334,41.70137969457471,1.5553144871015456,7,-2.375,-4.2350006103515625,-11.51500129699707,-10.444999694824219,-11.090003967285156,2,-0.0686297636608918,-1.5405388686507664,83.56999969482422,1.1176442158318085,82.2699966430664,-1.1093746274706149,80.2300033569336,-0.0686297636608918
9640,2023-07-20,83.62000274658203,84.13999938964844,82.8499984741211,84.0,1516200.0,-0.007124180306632422,2.909117181268568,-0.5277730682829653,51.53329772567495,55.19646018042901,-2.3323935033481007,-2.249946547822077,-7.863401030784331,-7.267237863437458,36.00372868936279,1.3700027465820312,0.8190387027279371,2.0715023040771428,-1.0035878721482874,5.146592480302573,0.5339572159644348,3.6090473921898507,-3.8033578979232914,79.77786593967014,32.4419010121145,1.5375450881127128,7,-1.7550048828125,-3.5000038146972656,-10.525003433227539,-9.845001220703125,-10.950004577636719,3,-0.07055729887691342,1.961559340933433,84.22000122070312,-1.5405388686507664,83.56999969482422,1.1176442158318085,82.2699966430664,-0.07055729887691342
9641,2023-07-21,82.76000213623047,84.30000305175781,82.72000122070312,84.13999938964844,1500100.0,-0.01028462786539086,-1.1643874271679775,3.6315979681570862,53.12261213656682,55.500128814116,-1.0392678922812166,-1.1570748958729666,-6.821869963857367,-6.470208983851961,36.475267956997385,1.5800018310546875,0.6735130774641789,1.0260017395019503,-1.8560258926239186,3.908029371627819,-0.41501207656098416,2.4670155555648847,-2.7548231303462103,60.66674126519097,15.22662235618187,1.4410138160629344,7,-0.48000335693359375,-2.640003204345703,-9.100000381469727,-8.985000610351562,-8.69000244140625,4,-0.050386728983834894,2.909117181268568,83.62000274658203,1.961559340933433,84.22000122070312,-1.5405388686507664,83.56999969482422,-0.050386728983834894
9642,2023-07-24,84.79000091552734,85.06999969482422,82.87999725341797,82.9800033569336,2618800.0,0.02452874247097414,-1.1790963196890563,-1.3115950442008193,58.86334342155321,55.17408294440679,-2.5697776489733997,-2.8894420862502272,-8.629144442722776,-8.559678736480492,36.77598834275049,2.30999755859375,0.6003625466734519,2.7730003356933537,-0.14375417904325616,5.6897548504299635,1.3146230783250559,4.2313775930616515,-4.603829118706585,91.66670451087869,43.38271624003776,1.4583772573683018,7,-2.240001678466797,-3.920001983642578,-10.624998092651367,-11.014999389648438,-7.8600006103515625,0,-0.06970165819431062,-1.1643874271679775,82.76000213623047,2.909117181268568,83.62000274658203,1.961559340933433,84.22000122070312,-0.06970165819431062
9643,2023-07-25,84.94999694824219,85.29000091552734,84.19999694824219,84.5,1758100.0,0.0018869681682660566,-1.0761919986049149,0.24861743382228965,64.10997154708974,55.85743218519137,-2.4917171050899185,-2.9195307954681198,-8.540622211065099,-8.769717864570211,36.67028064949632,1.0900039672851562,0.8757473102352833,2.7554965972900334,-0.4234498273490317,5.9344430219290984,1.1660233849705008,4.344969809609566,-4.470795477541216,86.7702720755221,31.83104872630016,1.5894732123195345,7,-2.289997100830078,-3.18499755859375,-10.159994125366211,-11.15499496459961,-9.019996643066406,1,-0.12619180666763308,-1.1790963196890563,84.79000091552734,-1.1643874271679775,82.76000213623047,2.909117181268568,83.62000274658203,-0.12619180666763308
9644,2023-07-26,84.22000122070312,85.4000015258789,83.80000305175781,84.98999786376953,1500400.0,-0.008593240185562734,1.0125716753436818,-1.7111152555016784,62.8815108495659,56.33669324376399,-1.4186589226590343,-2.1991108611458685,-7.569013116030305,-8.066575659073337,36.02993385029861,1.5999984741210938,1.138221707814722,1.960000991821289,-1.332957392235116,5.252959375877694,0.3135217997930937,3.6064801838494844,-3.355935794416041,55.97014288032385,-1.61322968051104,1.6464791920282005,7,-1.5050010681152344,-2.4000015258789062,-8.594999313354492,-9.59000015258789,-7.7700042724609375,2,-0.11303733239700675,-1.0761919986049149,84.94999694824219,-1.1790963196890563,84.79000091552734,-1.1643874271679775,82.76000213623047,-0.11303733239700675
9645,2023-07-27,83.54000091552734,85.01000213623047,82.94999694824219,84.6500015258789,1685500.0,-0.008074095171214823,1.2513695374840534,1.4415655189497152,65.72700892945576,57.651338359633264,-0.4330385680206774,-1.496606143775324,-6.681590138941203,-7.457094543636103,35.11292463431719,2.0600051879882812,1.0860042496891253,1.2170005798339787,-2.1254095941346804,4.559410753802638,-0.4542045071503509,2.8882056668183083,-2.2223418792810747,30.597000054088987,-32.372924328493276,1.6712050869843282,7,-0.8250007629394531,-1.720001220703125,-7.5149993896484375,-8.90999984741211,-8.270004272460938,3,-0.12461100727824503,1.0125716753436818,84.22000122070312,-1.0761919986049149,84.94999694824219,-1.1790963196890563,84.79000091552734,-0.12461100727824503
9646,2023-07-28,82.9000015258789,84.5,82.63999938964844,84.37999725341797,1893900.0,-0.00766099332816117,1.162789872429517,1.3333287511169152,61.15216310909813,58.5424973694288,0.6990411893150679,-0.928633284263725,-5.774142024202618,-6.876723385542292,33.82279223600153,1.8600006103515625,1.13375280874385,0.5925010681152401,-2.7354336820455387,3.920435818276019,-1.0714663069651493,2.2564684431956294,-1.1741082406693693,9.420359963401047,-56.33746524570024,1.6639673750803892,7,0.654998779296875,-1.0800018310546875,-6.875,-8.270000457763672,-8.950004577636719,4,-0.12340172700407115,1.2513695374840534,83.54000091552734,1.0125716753436818,84.22000122070312,-1.0761919986049149,84.94999694824219,-0.12340172700407115
9647,2023-07-31,83.05000305175781,83.87000274658203,82.58000183105469,83.19999694824219,2348500.0,0.0018094272993720573,-1.3669821093596886,0.10134751992411824,55.461481860953675,58.88129911535367,0.750212067606796,-1.0456086064991439,-5.752599075900434,-7.085447548436974,32.66512481723534,1.2900009155273438,1.1706803177151386,0.6875022888183651,-2.6518944973246334,4.026899074961364,-0.9821961042531342,2.3572006818898643,-0.9566989424813386,16.666711757655776,-44.476769867487405,1.669698393071501,7,0.9399986267089844,-1.2300033569335938,-6.745002746582031,-8.420001983642578,-9.310005187988281,0,-0.10812767040281912,1.162789872429517,82.9000015258789,1.2513695374840534,83.54000091552734,1.0125716753436818,84.22000122070312,-0.10812767040281912
9648,2023-08-01,82.7699966430664,83.3499984741211,82.44999694824219,83.0199966430664,1958200.0,-0.0033715400168847776,-1.022476726044542,1.666734486266531,57.40576424025981,58.91746153557977,1.0111357945389017,-0.7571674390863876,-5.271750838334569,-6.848664619349677,31.515492968348468,0.9000015258789062,1.3731768090056278,0.3774959564209013,-2.965397762873465,3.7203896757152677,-1.2939509032262748,2.0489428160680774,-0.3460227921296877,10.847430449771506,-49.20722022931086,1.6714468596471797,8,1.1550025939941406,-0.6949958801269531,-6.387495040893555,-8.139995574951172,-10.099998474121094,1,-0.07055692370116629,-1.3669821093596886,83.05000305175781,1.162789872429517,82.9000015258789,1.2513695374840534,83.54000091552734,-0.07055692370116629
9649,2023-08-02,81.23999786376953,82.3499984741211,80.94000244140625,82.2300033569336,1757800.0,-0.01848494431979708,1.2926844397027628,3.96002197265625,49.76413043152286,58.72088739178509,2.317697829516561,0.8303685189746943,-3.4736307753933886,-5.336895607103628,30.47741631055102,1.8299942016601562,1.4170934751692528,-1.1620025634765625,-4.489878935278611,2.165873808325486,-2.825940749377594,0.5019356224244689,4.160003662109375,7.370895451043465,-50.68018166334819,1.6639381859010265,8,1.9300041198730469,1.0250015258789062,-4.409999847412109,-6.229999542236328,-8.009994506835938,2,-0.0653618623611737,-1.022476726044542,82.7699966430664,-1.3669821093596886,83.05000305175781,1.162789872429517,82.9000015258789,-0.0653618623611737
9650,2023-08-03,81.30999755859375,81.66000366210938,80.68000030517578,81.30000305175781,1876900.0,0.0008616407762787048,1.760546732286003,-0.010095405434564818,54.60748631492883,58.88587341160309,2.107154380335359,0.8612309769634692,-3.2623977700419005,-5.418675918107567,30.452664413339427,0.9800033569335938,1.377531480856831,-1.1280029296874972,-4.388235624027473,2.132229764652479,-2.758119276857485,0.5021134174824908,4.000803985595709,16.492076014340068,-43.42195665448341,1.6301163471699855,8,1.7300033569335938,0.9550018310546875,-3.6999969482421875,-5.519996643066406,-8.659996032714844,3,-0.05977125515038095,1.2926844397027628,81.23999786376953,-1.022476726044542,82.7699966430664,-1.3669821093596886,83.05000305175781,-0.05977125515038095
9651,2023-08-04,79.83000183105469,81.63999938964844,79.36000061035156,81.41999816894531,2054500.0,-0.01820189118161697,1.2463055668305296,-159.08702290076337,39.068119715907486,56.68640411097579,3.495400198585145,2.5117473353515294,-1.4858110793938408,-3.913839743127909,30.191898162269652,2.279998779296875,1.159548935852598,-2.6344985961914062,-5.794408353399518,0.5254111610167058,-4.214453474795462,-1.0545437175873502,5.295567663574218,10.421308161418288,-44.94265718322229,1.5799548786040576,8,2.549999237060547,2.43499755859375,-1.980001449584961,-4.040000915527344,-7.0500030517578125,4,-0.05712144661650742,1.760546732286003,81.30999755859375,1.2926844397027628,81.23999786376953,-1.022476726044542,82.7699966430664,-0.05712144661650742
9652,2023-08-07,80.06999969482422,80.44999694824219,79.47000122070312,80.16000366210938,1595300.0,0.003006361747021291,1.9254016876003508,0.056606399109422084,32.67325162068127,53.193435230263745,2.811074439701244,2.410290682062822,-1.4093533456309046,-4.112499945273953,29.837774035437892,0.9799957275390625,1.0684184596376411,-2.404000854492182,-5.532177152045378,0.7241754430610143,-3.968089003268773,-0.8399127057155908,4.709635666748042,17.794472797082854,-33.19166186089087,1.5640881487765974,8,2.3100013732910156,2.1949996948242188,-1.657501220703125,-4.1100006103515625,-7.8000030517578125,0,-0.0764331556126836,1.2463055668305296,79.83000183105469,1.760546732286003,81.30999755859375,1.2926844397027628,81.23999786376953,-0.0764331556126836
9653,2023-08-08,79.16000366210938,79.37000274658203,77.69000244140625,79.25,1972700.0,-0.011365006071976658,9.181763536320341,0.9999152326862761,25.579127832306256,49.048726006123786,3.1440149339007917,3.2838803501411746,-0.2556180032933639,-3.177374948161429,29.437803106359418,2.3799972534179688,0.9825006086714012,-3.1839969635009737,-6.636405582268978,0.26841165526703037,-4.910201272884976,-1.4577926541169717,5.294453614389639,31.545117428924595,-13.529511989342115,1.7262043093840054,8,2.1899986267089844,2.384998321533203,-0.7475051879882812,-3.2000045776367188,-5.7100067138671875,1,-0.06846899377967286,1.9254016876003508,80.06999969482422,1.2463055668305296,79.83000183105469,1.760546732286003,81.30999755859375,-0.06846899377967286
9654,2023-08-09,79.05000305175781,79.80999755859375,78.75,79.06999969482422,1560900.0,-0.0013895983484424335,-2.4193318156648003,0.22219396405561206,26.8490096847827,44.72894831227123,2.730689448973081,3.408770225526183,0.0035433188027553797,-3.0672192092165744,28.607662352213026,1.05999755859375,0.6051745721613457,-3.192497634887701,-6.9105199543669755,0.5255246845915735,-5.051508794627338,-1.3334864751480637,4.863297837933786,34.25693179284951,-6.162438722459562,1.8590111597396366,8,2.0449981689453125,2.4949989318847656,-0.42000389099121094,-3.0900039672851562,-6.660003662109375,2,-0.08070847105009227,9.181763536320341,79.16000366210938,1.9254016876003508,80.06999969482422,1.2463055668305296,79.83000183105469,-0.08070847105009227
9655,2023-08-10,80.41000366210938,80.51000213623047,79.47000122070312,79.77999877929688,1980100.0,0.017204308132171775,1.5060207739681957,-31.505532239603205,38.669231872808936,42.23084484157242,0.9834248839425896,2.0856044020505067,-1.1584366066757354,-4.413406717410027,27.781685098072018,1.4599990844726562,0.129053913805933,-1.787997055053708,-5.574195424927893,1.9982013148204771,-3.6810962399907936,0.10510212988337742,3.0054333517193896,68.86084359922276,29.721942675099008,1.8930991849370897,8,0.3699989318847656,1.1349983215332031,-1.5075054168701172,-4.450004577636719,-9.770004272460938,3,-0.08929237629868592,-2.4193318156648003,79.05000305175781,9.181763536320341,79.16000366210938,1.9254016876003508,80.06999969482422,-0.08929237629868592
9656,2023-08-11,79.29000091552734,80.58000183105469,79.08000183105469,80.05999755859375,1494200.0,-0.013928649366668266,-1.5210193941336754,-1.2222074210424336,20.93020630030486,38.39403644594478,1.7181823903648876,3.3008078716607088,0.17418884318905725,-3.3083173074172265,27.413446309221623,1.5,-0.34480213507315227,-2.860999679565424,-6.7713620254930476,1.0493626663621995,-4.816180852529243,-0.9058185066016051,3.667401332507623,55.363280693139885,21.924107376124866,1.9551811729638144,8,1.2299995422363281,2.2550010681152344,-0.38750267028808594,-3.3300018310546875,-7.849998474121094,4,-0.08374321242249005,1.5060207739681957,80.41000366210938,-2.4193318156648003,79.05000305175781,9.181763536320341,79.16000366210938,-0.08374321242249005
9657,2023-08-14,79.18000030517578,79.80000305175781,78.61000061035156,78.95999908447266,1259900.0,-0.0013873200792210438,-1.5869669779244688,-0.28571711667079513,19.34113137239163,34.16463279395943,1.365041343245025,3.3386168702455024,0.49250292959058584,-3.208272901690691,26.774306375181894,1.19000244140625,-0.8493881240894154,-2.816500473022458,-6.945147855907749,1.3121469098628324,-4.880824164465096,-0.7521767815798199,3.356009958328883,51.557030396147816,23.836781064830724,2.0643236914426444,8,0.8400001525878906,2.365001678466797,-0.15000152587890625,-3.220001220703125,-8.430000305175781,0,-0.08082851100293009,-1.5210193941336754,79.29000091552734,1.5060207739681957,80.41000366210938,-2.4193318156648003,79.05000305175781,-0.08082851100293009
9658,2023-08-15,78.4800033569336,78.83000183105469,77.41000366210938,78.58999633789062,2037800.0,-0.00884057774114999,3.8135207479342585,-0.4999653211263698,19.40298750259261,30.791172468522728,1.5561532614912892,3.834319655567569,1.3869806239640923,-2.493183893955546,25.57975710043478,1.7699966430664062,-1.286222514993753,-3.261997604370123,-7.604242134203645,1.080246925463399,-5.433119869286884,-1.090875339453362,3.6683262808032,33.75395308762016,9.210264862295375,2.171122264916759,8,1.0550003051757812,2.924999237060547,0.6449947357177734,-2.5200042724609375,-8.030006408691406,1,-0.07912852253106517,-1.5869669779244688,79.18000030517578,-1.5210193941336754,79.29000091552734,1.5060207739681957,80.41000366210938,-0.07912852253106517
9659,2023-08-16,78.44000244140625,79.55999755859375,77.9000015258789,78.43000030517578,2104500.0,-0.0005096956398614738,-2.1027972077834107,-0.09093431365748769,20.823800225041012,27.037429569646303,1.2931999107355665,3.603867267846425,1.637257564650426,-2.416614556507909,24.141360509136227,1.6599960327148438,-1.665579665576189,-3.012998580932617,-7.4295691852892105,1.4035720234239761,-5.221283883110914,-0.8047132787543205,3.234494598767796,32.492093824759685,8.354137987653104,2.2082853021782984,8,1.0849990844726562,2.9650001525878906,1.1899967193603516,-2.4800033569335938,-9.19000244140625,2,-0.06361557034488285,3.8135207479342585,78.4800033569336,-1.5869669779244688,79.18000030517578,-1.5210193941336754,79.29000091552734,-0.06361557034488285
9660,2023-08-17,77.72000122070312,79.4000015258789,77.5199966430664,78.62000274658203,1548700.0,-0.009179005587626743,-1.8922914404765399,-89.98093058733791,20.634917888854773,24.989296033307113,1.6208571172018225,4.0677472894589215,2.514502237696206,-1.6595493594620052,22.69630949508613,1.8800048828125,-2.1059002243061826,-3.437999725341797,-8.02981958441589,1.153820133732296,-5.733909654878843,-1.1420897958047505,3.528046481664461,9.779108443361942,-15.550471163444982,2.295909929537048,8,1.2750015258789062,3.6850013732910156,1.9099979400634766,-1.7600021362304688,-7.930000305175781,3,-0.06857953869453715,-2.1027972077834107,78.44000244140625,3.8135207479342585,78.4800033569336,-1.5869669779244688,79.18000030517578,-0.06857953869453715
9661,2023-08-18,78.58999633789062,78.86000061035156,77.19999694824219,77.29000091552734,1645300.0,0.011193966849240677,-1.2432431039193348,-1.4444369092527445,26.62468630690661,24.317233220665482,0.6218653229233553,3.0243897843385668,1.7722255173881933,-2.479540660943371,21.1773638963145,1.660003662109375,-2.3346571934616804,-2.359504318237299,-7.023174391487757,2.304165755013159,-4.691339354862521,-0.027669281612077157,2.274246960451137,53.46138948554526,25.91918545090071,2.331835036625229,8,0.3000030517578125,2.710002899169922,1.0200042724609375,-2.6299972534179688,-10.559997558593736,4,-0.10115787401314913,-1.8922914404765399,77.72000122070312,-2.1027972077834107,78.44000244140625,3.8135207479342585,78.4800033569336,-0.10115787401314913
9662,2023-08-21,78.87999725341797,79.5,78.45999908447266,78.62000274658203,1458300.0,0.0036900487217292888,-2.586198731946016,0.19999647872858628,29.633485016009757,24.767717352188097,0.16238758699560663,2.391539888998267,1.6262622363004766,-2.7088812016433508,19.149168308883596,1.0400009155273438,-2.657203471901667,-1.774003219604495,-6.153347872564666,2.605341433355676,-3.9636755460845876,0.41566910687559755,1.5445364829118375,71.18643519865516,39.816791727283515,2.1896723264800864,8,0.01000213623046875,2.420001983642578,0.9800014495849609,-2.9199981689453125,-10.509994506835938,0,-0.09432042432898713,-1.2432431039193348,78.58999633789062,-1.8922914404765399,77.72000122070312,-2.1027972077834107,78.44000244140625,-0.09432042432898713
9663,2023-08-22,74.2300033569336,77.56999969482422,74.02999877929688,77.23999786376953,3612700.0,-0.05895022893504076,-1.0762446415307099,-11.577146546158811,22.336211672326996,24.26629535080413,4.5142384668069155,6.532147119417189,6.3730988149550285,1.950759994461464,17.60949724863028,4.849998474121094,-2.787678701800729,-5.887997436523435,-10.65995219768537,-1.1160426753614985,-8.273974817104403,-3.5020200559424666,5.807585964825705,3.6167201046317197,-29.51675813492655,2.385977380580969,8,3.0749969482421875,5.484996795654297,5.629995346069336,1.7299957275390625,-5.330001831054702,1,-0.04688135793555148,-2.586198731946016,78.87999725341797,-1.2432431039193348,78.58999633789062,-1.8922914404765399,77.72000122070312,-0.04688135793555148
9664,2023-08-23,74.69999694824219,75.05000305175781,73.73999786376953,73.91000366210938,2904800.0,0.006331585208862789,-1.3185832343091715,-0.2624567202161581,24.71303618919532,22.71560694151373,3.7574406798892994,5.599457008254632,5.970009852195844,1.485899760075739,16.359895826752513,1.3100051879882812,-2.8813185189285804,-4.942003631591803,-9.88721305712869,0.0032057939450851336,-7.414608344360246,-2.4693989188233587,4.8000030517578125,16.66664459088049,-17.80467476751389,2.4726047127684465,8,2.460002899169922,4.870002746582031,6.130001068115234,1.7800025939941406,-5.229995727539077,2,-0.056894245965561696,-1.0762446415307099,74.2300033569336,-2.586198731946016,78.87999725341797,-1.2432431039193348,78.58999633789062,-0.056894245965561696
9665,2023-08-24,73.12999725341797,75.16999816894531,73.02999877929688,74.62000274658203,2068300.0,-0.021017399718396668,-1.5325399978330745,-1.886098931875688,24.544018366228855,23.117141615505286,4.678127669782029,6.69271695381363,7.559101695712883,3.0048524150386697,15.817804758079584,2.1399993896484375,-2.8678533366696968,-5.991503143310553,-11.380675116432073,-0.6023311701890322,-8.686089129871306,-3.2969171567497995,5.448402404785156,1.5455711785820412,-34.48211547211108,2.694585986560759,8,3.285003662109375,6.085002899169922,7.785003662109375,3.3500022888183594,-4.040000915527358,3,-0.05305616572051253,-1.3185832343091715,74.69999694824219,-1.0762446415307099,74.2300033569336,-2.586198731946016,78.87999725341797,-0.05305616572051253
9666,2023-08-25,72.66999816894531,73.98999786376953,72.3499984741211,73.37000274658203,2414300.0,-0.006290155910694484,-1.447753036091484,0.46979999795184796,22.346743333251595,23.451098500045283,4.582192512534419,6.6900143218758075,8.056452680618605,3.4067791443801383,15.566289216627199,1.6399993896484375,-2.90670941915495,-5.940002059936518,-11.745031474946657,-0.1349726449263784,-8.842516767441595,-3.037487352431441,4.909689331054693,4.475519252212791,-32.45988470242246,2.90251470750507,8,3.2849998474121094,6.2050018310546875,8.322500228881836,3.8100013732910156,-5.05999755859375,4,-0.03963117278085615,-1.5325399978330745,73.12999725341797,-1.3185832343091715,74.69999694824219,-1.0762446415307099,74.2300033569336,-0.03963117278085615
9667,2023-08-28,74.06999969482422,74.38999938964844,72.20999908447266,73.23999786376953,4469600.0,0.019265192805208775,1.9659843467790488,-1.1857091475842225,31.651014567371135,24.811990396131783,2.6609351432724395,4.830416989069732,6.635404447224232,1.9669547241531689,15.246408316854609,2.1800003051757812,-3.181200066509234,-4.091000366210935,-9.838918940258836,1.6569182078369664,-6.964959653234885,-1.2170410791869841,2.4637500000000045,34.70149997295551,-2.795292805924511,2.8739592870239488,8,1.8149986267089844,4.7350006103515625,7.129999160766602,2.4099998474121094,-5.510002136230469,0,-0.08154449764294225,-1.447753036091484,72.66999816894531,-1.5325399978330745,73.12999725341797,-1.3185832343091715,74.69999694824219,-0.08154449764294225
9668,2023-08-29,76.93000030517578,78.91000366210938,74.62999725341797,75.91999816894531,7571200.0,0.038612132066086824,-1.3844020495208789,1.2168673591322732,43.62212893319225,27.34513803037081,-0.4940053871978165,1.592093031861907,3.761044011424815,-0.8917335933839752,14.098296721326037,4.840003967285156,-3.1343388796988734,-0.9389999389648409,-6.280011684837774,4.402011806908092,-3.6095058119013146,1.7315059339716328,-4.720001220703125,70.44773128152106,31.19687786461948,2.670505872936468,8,-1.0750007629394531,1.875,4.779998779296875,-0.18000030517578125,-9.300003051757812,1,-0.1112699535244619,1.9659843467790488,74.06999969482422,-1.447753036091484,72.66999816894531,-1.5325399978330745,73.12999725341797,-0.1112699535244619
9669,2023-08-30,75.93000030517578,77.41000366210938,75.02999877929688,76.94000244140625,3054900.0,-0.012998830053725152,1.4410249187177953,-1.0,36.22384079796212,29.07724057582718,0.12572990140364482,2.2913636943803795,4.766038852933363,0.12293760060940429,14.05828516388249,2.3800048828125,-3.1021292858727065,-1.6735000610351562,-6.833808555251252,3.48680843318094,-4.253654308143211,0.9066541860728989,-3.720001220703125,55.52236834463887,19.19009876963805,2.5801542471080485,8,-0.07500076293945312,2.875,6.282499313354492,0.9300003051757812,-7.1699981689453125,2,-0.0925852594632176,-1.3844020495208789,76.93000030517578,1.9659843467790488,74.06999969482422,-1.447753036091484,72.66999816894531,-0.0925852594632176
9670,2023-08-31,76.44999694824219,76.68000030517578,75.72000122070312,76.11000061035156,3089500.0,0.0068483687735605425,1.3999885559518588,-0.33662932551762687,40.93228782242879,30.666974077551863,-0.6630933855740722,1.4636411432942111,4.250734954773833,-0.37729904679090964,14.200651008089757,0.9599990844726562,-3.0208759348094105,-0.9105033874511719,-5.78575110024039,3.964744325338046,-3.3481272438457808,1.527120468943437,-4.105997772216796,63.283506968365366,28.145761622931133,2.4376238563946075,8,-0.5949974060058594,2.160003662109375,5.817502975463867,0.46500396728515625,-6.1999969482421875,3,-0.09130145201005879,1.4410249187177953,75.93000030517578,-1.3844020495208789,76.93000030517578,1.9659843467790488,74.06999969482422,-0.09130145201005879
9671,2023-09-01,75.2699966430664,76.87999725341797,74.63999938964844,76.69000244140625,2610000.0,-0.015434929395414576,1.488892844881299,-4.176532627232744,38.31438067302922,31.631518039442916,-0.00397932879603502,2.4079584424875407,5.420845708213079,0.8111697294725104,15.189297539696073,2.2399978637695312,-3.0189962678410325,-1.8625034332275447,-6.677617290494055,2.9526104240389657,-4.2700603618608,0.5450534954057105,-2.7946773773193314,45.6715741479851,12.089820533169515,2.4075569286332583,9,0.2900047302246094,3.085002899169922,6.997503280639648,1.6450042724609375,-4.8899993896484375,4,-0.08210443178949012,1.3999885559518588,76.44999694824219,1.4410249187177953,75.93000030517578,-1.3844020495208789,76.93000030517578,-0.08210443178949012
9672,2023-09-05,73.94999694824219,75.5,73.9000015258789,75.2699966430664,2364700.0,-0.01753686400550425,-1.253533991328222,0.9295734541136775,36.94521385851176,33.254740504574556,0.6069882468469103,3.421369808549642,6.712834591624826,2.165259833724406,16.339256968769355,1.5999984741210938,-3.0075767956862336,-2.8765029907226562,-7.683449223390909,1.9304432419455964,-5.2799761070567826,-0.47302987438852995,-1.3459839945678596,0.9979121965185002,-31.216954260095974,2.4034731163341236,9,1.6100044250488281,4.090003967285156,8.737503051757812,2.9650039672851562,-3.0,1,-0.0857335578029571,1.488892844881299,75.2699966430664,1.3999885559518588,76.44999694824219,1.4410249187177953,75.93000030517578,-0.0857335578029571
9673,2023-09-06,73.73999786376953,74.20999908447266,72.83000183105469,73.51000213623047,2452300.0,-0.002839744329126037,1.3589733557650925,-0.17423922781261741,36.58673067468393,34.574039891851065,0.8271545756981595,3.3776709842109938,6.818624916093569,2.408154874569277,16.668055173963538,1.3799972534179688,-3.1352276970053623,-2.8155017852783146,-7.679318992920258,2.048315422363629,-5.2474103890992865,-0.3835931814573428,-1.0098650959265,19.868901067781646,-11.802347494164781,2.431908603820974,9,1.8200035095214844,4.040000915527344,9.165002822875977,3.1750030517578125,-3.3600006103515625,2,-0.07024681930077536,-1.253533991328222,73.94999694824219,1.488892844881299,75.2699966430664,1.3999885559518588,76.44999694824219,-0.07024681930077536
9674,2023-09-07,72.66999816894531,73.43000030517578,72.62000274658203,73.30999755859375,2767900.0,-0.014510438375669343,-1.1892114813592873,-2.782657732369137,35.87014901031229,35.83249885230478,1.7644694125066707,4.158392441884146,7.72115447236088,3.5021288205657015,17.341852746781967,1.1199951171875,-3.38298742944707,-3.5665012359619084,-8.57615005441204,1.4431475824882227,-6.071325645186974,-1.0616768267368428,6.2400054931640625,1.173602977258644,-31.89263464986995,2.504824409225063,9,2.890003204345703,4.6100006103515625,10.330001831054688,4.245002746582031,-3.1800003051757812,3,-0.06935463110663909,1.3589733557650925,73.73999786376953,-1.253533991328222,73.94999694824219,1.488892844881299,75.2699966430664,-0.06935463110663909
9675,2023-09-08,73.2300033569336,73.25,72.16000366210938,72.62000274658203,1631400.0,0.007706140114196236,2.3538663787032257,-0.9531268626469256,34.73805223531396,37.209310952533926,1.3635318656770323,3.196801092493118,7.017043631259952,2.9707153734691474,18.575126905666185,1.089996337890625,-3.0923431240936736,-2.647496032714841,-7.421372788613624,2.1263807231839422,-5.0344344106642325,-0.26055765476544934,5.554200286865239,22.669515839905344,-7.493965313614172,2.386938377949389,9,2.3050003051757812,3.6800003051757812,9.487497329711914,3.68499755859375,-2.470001220703125,4,-0.06104057101999161,-1.1892114813592873,72.66999816894531,1.3589733557650925,73.73999786376953,-1.253533991328222,73.94999694824219,-0.06104057101999161
9676,2023-09-11,72.6500015258789,73.9800033569336,72.5199966430664,73.7699966430664,2156400.0,-0.007920275904231167,-1.1159442724458204,-1.8360557320459263,32.549022624906286,37.3090896255934,2.1684327433668216,3.4296867241767757,7.413247714395098,3.5655284498365063,19.491264609091193,1.4600067138671875,-2.869222842951686,-2.8954978942871037,-7.593069893885712,1.8020741053115046,-5.244283894086408,-0.5467118944877996,5.869234118652344,14.670610809082188,-9.878105577149977,2.3487859997993032,9,2.8850021362304688,4.25,10.002498626708984,4.2649993896484375,-1.6200027465820312,0,-0.03303512010283982,2.3538663787032257,73.2300033569336,-1.1892114813592873,72.66999816894531,1.3589733557650925,73.73999786376953,-0.03303512010283982
9677,2023-09-12,72.77999877929688,73.31999969482422,72.30999755859375,72.70999908447266,1411200.0,0.001789363395562571,-1.321836661317338,-0.0625,44.56112074881424,37.4134220495514,2.0519945233495633,2.9467128819997583,7.137793630545957,3.4715270832022327,20.217602249341578,1.0100021362304688,-2.508852898989744,-2.445500564575198,-6.9693441543875565,2.07834302523716,-4.707422359481384,-0.18357876966901188,5.484867585937494,30.243731787105922,2.921379535892356,2.26192179490618,9,2.0050048828125,3.5900039672851562,9.542501449584961,4.135002136230469,-2.5800018310546875,1,-0.03297611385178556,-1.1159442724458204,72.6500015258789,2.3538663787032257,73.2300033569336,-1.1892114813592873,72.66999816894531,-0.03297611385178556
9678,2023-09-13,72.2699966430664,73.47000122070312,71.80000305175781,73.45999908447266,1433400.0,-0.007007449090196238,1.7603122359676666,-17.000108991825613,40.912491376275156,37.934383224919515,2.0466913822694437,3.1279966980005156,7.4863212802243595,4.017000591505081,20.418401173060726,1.6699981689453125,-2.0607416654180355,-2.6450023651123047,-7.0798999689449715,1.7898952387203622,-4.862451167028638,-0.42755356319597126,5.750675214042957,21.559336032785392,-6.817147977696738,2.2174488019163325,9,2.0700035095214844,3.9200057983398438,10.05250358581543,4.6450042724609375,-2.7699966430664062,2,-0.018264836808330798,-1.321836661317338,72.77999877929688,-1.1159442724458204,72.6500015258789,2.3538663787032257,73.2300033569336,-0.018264836808330798
9679,2023-09-14,73.44999694824219,73.9800033569336,72.81999969482422,73.37000274658203,1992200.0,0.016327665144412196,1.0350816139416288,-0.06722188028927527,51.23266414508777,39.07886948299273,0.5340705817860112,1.6390234029951216,6.191335255242123,2.876819323343298,21.02780392124895,1.7100067138671875,-1.8140633370671537,-1.2155017852783203,-5.367865187982247,2.936861617425606,-3.2916834866302906,0.86067991607365,4.197434780546089,75.68778282126571,42.10318758332014,2.0761817013519646,9,0.8900032043457031,2.7400054931640625,7.997505187988281,3.4650039672851562,-4.769996643066406,3,-0.0417971384939273,1.7603122359676666,72.2699966430664,-1.321836661317338,72.77999877929688,-1.1159442724458204,72.6500015258789,-0.0417971384939273
9680,2023-09-15,72.38999938964844,73.4800033569336,72.36000061035156,73.19999694824219,2461900.0,-0.014431553473592373,-1.5747334081661288,-10.125703385789222,48.969076798441314,40.26272460803852,1.0701282214539702,2.4024094883029647,7.136488733481897,3.9582622734781125,21.539121733033895,1.1200027465820312,-2.0006960179649838,-2.0089992523193416,-6.0176095779309975,1.9996110732923142,-4.013304415125177,-0.004694089513506583,4.906586618518006,27.064048408151553,-9.781188258772428,2.0043051628058284,9,1.2600021362304688,3.8000030517578125,8.930002212524414,4.960002899169922,-4.19000244140625,4,-0.04006080329230666,1.0350816139416288,73.44999694824219,1.7603122359676666,72.2699966430664,-1.321836661317338,72.77999877929688,-0.04006080329230666
9681,2023-09-18,70.63999938964844,71.41000366210938,70.30000305175781,71.27999877929688,1788300.0,-0.02417460995655496,1.466642931014021,0.7901250847713058,37.6884413853841,40.34530544435767,2.340415165014633,3.7168421318645244,8.790528365854954,5.754557607329559,22.197270053781224,2.089996337890625,-2.0351634213269705,-3.361499404907221,-7.193031615812075,0.47003280599763286,-5.277265510359641,-1.4457332994548011,6.326791641133482,9.239030154764743,-26.725789190140013,1.9157661054524264,9,1.6150016784667969,4.8000030517578125,10.522502899169922,7.255001068115234,-2.6500015258789062,0,0.00169879314296284,-1.5747334081661288,72.38999938964844,1.0350816139416288,73.44999694824219,1.7603122359676666,72.2699966430664,0.00169879314296284
9682,2023-09-19,71.44000244140625,71.72000122070312,70.16000366210939,70.48999786376953,2137300.0,0.011325071611977489,1.0662190087864039,-1.4843835681758577,26.874487811932582,39.2661673484964,1.281712519800024,2.456837773407557,7.883184749611786,5.00373647643903,23.285341785864333,1.5599975585937358,-2.2188521012875952,-2.1894966125488224,-5.425051583546292,1.0460583584486471,-3.8072740980475572,-0.5717191270500876,4.993445551053739,33.507824124466744,1.826173375736527,1.6177774854987383,9,0.6300010681152344,3.5400009155273438,9.592498779296875,6.454998016357422,-3.850006103515639,1,-0.005739132812119574,1.466642931014021,70.63999938964844,-1.5747334081661288,72.38999938964844,1.0350816139416288,73.44999694824219,-0.005739132812119574
9683,2023-09-20,70.75,72.12999725341797,70.75,71.91000366210938,1911700.0,-0.009658488491404715,-1.3792980979190235,-1.2210506027192638,27.59516444439751,38.34672461895032,1.6796096108498801,3.028007010526977,8.39500815888968,5.7071542259327686,22.40885987412345,1.3799972534179688,-2.2931311348747982,-2.7054988861084013,-6.171188278294096,0.7601905060772935,-4.438343582201256,-0.9726541900155468,5.056103559424926,15.444931545151924,-12.674881705507183,1.7328446960928507,9,1.3200035095214844,4.1100006103515625,10.032501220703125,7.145000457763672,-4.6399993896484375,2,-0.007773894724492081,1.0662190087864039,71.44000244140625,1.466642931014021,70.63999938964844,-1.5747334081661288,72.38999938964844,-0.007773894724492081
9684,2023-09-21,70.44999694824219,71.11000061035156,70.0,70.0,2288600.0,-0.004240325819898416,-3.933369502560103,-0.3879271789745074,23.545000598779026,37.10305221489088,1.8233316003527875,3.155046256668925,8.531594247373675,6.0031568343991495,21.494855267588186,1.1100006103515625,-2.2558647385812094,-2.793001937866208,-6.453125765125222,0.8671218893928057,-4.623063851495715,-0.9629400242367012,4.791496621451188,12.930934314922688,-10.297212333312945,1.8300619136295093,9,1.5400047302246094,4.3300018310546875,10.02000617980957,7.445003509521484,-6.039993286132798,3,-0.013484698217093305,-1.3792980979190235,70.75,1.0662190087864039,71.44000244140625,1.466642931014021,70.63999938964844,-0.013484698217093305
9685,2023-09-22,69.25,70.76000213623047,69.02999877929689,70.55999755859375,2318500.0,-0.017033314410557,1.0233877948013075,-2.9111254280967076,23.5035551206565,36.09800026997424,2.681368212323278,4.268297311866974,9.54376847718865,7.206026143770174,20.427136883565705,1.7300033569335795,-2.2358168334401682,-3.798999023437503,-7.872325799008564,0.27432775213355853,-5.835662411223041,-1.762335635651965,5.362514341330169,7.096817064256335,-12.743292152919658,2.036663387785534,9,2.2550010681152344,5.0149993896484375,11.215002059936523,9.65500259399414,-4.760002136230469,4,-0.008231042524537435,-3.933369502560103,70.44999694824219,-1.3792980979190235,70.75,1.0662190087864039,71.44000244140625,-0.008231042524537435
9686,2023-09-25,69.79000091552734,69.97000122070311,69.0,69.0,1923600.0,0.007797847155629478,-1.4556964470240208,-0.6030552578856637,30.340300978624015,34.517909184397546,1.8919736249991104,3.6906952927909344,8.852841769210443,6.679252119146341,19.089915391078467,0.9700012207031108,-2.1113879767460446,-3.1149982452392635,-7.440556685814414,1.210560195335887,-5.277777465526839,-0.9522190249516882,4.040961247118162,25.23966801135879,2.8915536465616007,2.162779220287573,9,1.7000007629394531,4.459999084472656,10.410001754760742,9.115001678466797,-2.970001220703125,0,-0.022782690162300945,1.0233877948013075,69.25,-3.933369502560103,70.44999694824219,-1.3792980979190235,70.75,-0.022782690162300945
9687,2023-09-26,68.02999877929689,69.87999725341797,67.91999816894531,69.45999908447266,2185600.0,-0.025218542959481116,-1.3757542689890832,-1.8101248708315851,26.46334214937373,32.91244815918628,3.248997302366277,5.243849421515634,10.372589828901923,8.449087274953868,18.114708477525383,1.9599990844726562,-2.0629450173689605,-4.573000335693351,-9.373416700978098,0.22741602959139584,-6.973208518335724,-2.1727921530509775,5.028009437325338,2.612841669188994,-19.220678096445646,2.4002081826423716,9,2.920001983642564,5.680000305175767,12.065000534057603,10.875003814697251,-2.0599975585937784,1,-0.0005879893612393827,-1.4556964470240208,69.79000091552734,1.0233877948013075,69.25,-3.933369502560103,70.44999694824219,-0.0005879893612393827
9688,2023-09-27,68.37000274658203,68.70999908447266,67.69999694824219,68.19999694824219,1938900.0,0.00499785349678139,1.3764798808017162,-0.11888514829299121,31.14039872227903,30.67997422331864,2.56761333467999,4.458247451299741,9.7494197464694,8.139834500850796,19.74958317506712,1.0100021362304688,-1.9225321338390557,-3.8049964904785156,-8.506410121681242,0.8964171407242105,-6.155703306079872,-1.4542896748771597,3.76316366145835,19.648242780049937,-4.60039157351947,2.350706815601362,9,2.2199974060058594,4.93499755859375,11.724996566772461,11.334999084472656,-2.0200042724609233,2,-0.011408605782605608,-1.3757542689890832,68.02999877929689,-1.4556964470240208,69.79000091552734,1.0233877948013075,69.25,-0.011408605782605608
9689,2023-09-28,68.90000152587889,69.06999969482422,67.76000213623047,68.16000366210939,1364500.0,0.00775191981871548,1.425934429240518,4.352780146299703,30.958672473142684,28.67881818717435,1.479956788718411,3.556941003061681,8.915620514360555,7.612525721494563,21.372672078622223,1.30999755859375,-2.0915720102348985,-2.9234977722168054,-7.4921590058187775,1.6451634613851667,-5.207828389017791,-0.6391671554158194,2.346530990201856,39.21576938324132,14.157361627280554,2.2843306168009834,9,1.014995574951186,4.404998779296889,9.609998703002944,10.805000305175795,-1.709999084472642,3,-0.040493481186345104,1.3764798808017162,68.37000274658203,-1.3757542689890832,68.02999877929689,-1.4556964470240208,69.79000091552734,-0.040493481186345104
9690,2023-09-29,69.47000122070311,69.79000091552734,68.83000183105469,69.34999847412111,1926100.0,0.008272854603785795,1.526306279174823,0.16216634190092974,36.003529935613486,28.491605803866506,0.5053382347953459,2.5689152213301867,8.061522809223689,7.0662814012675454,22.88823217563091,0.9599990844726562,-2.1679809620982695,-2.0044982910156364,-6.12999326344692,2.1209966814156473,-4.067245777231278,0.05824919520000549,1.0672241818099195,77.97360973871879,49.4696225452385,2.062747486215644,9,0.44499588012696734,3.8349990844726705,8.894998550415053,10.099998474121108,-2.5100021362304545,4,-0.07283715948871705,1.425934429240518,68.90000152587889,1.3764798808017162,68.37000274658203,-1.3757542689890832,68.02999877929689,-0.07283715948871705
9691,2023-10-02,69.08999633789061,69.83999633789061,68.75,69.55000305175781,2143500.0,-0.005470057235284043,1.0961603356955565,-3.8333015449180587,34.108538338804976,29.295389195741215,0.7178418844972754,2.595250896765833,8.174881138066596,7.465039320837107,24.021689953224616,1.0899963378906108,-2.5397174472194877,-2.0755031585693473,-5.920227592448512,1.7692212753098175,-3.997865375508937,-0.15314094162975778,0.8797833737682481,63.76143096623753,34.011970430858874,1.922362216939583,10,0.8250007629394673,4.2150039672851705,8.725004196167006,10.12500381469728,-3.519996643066392,0,-0.06657980486240567,1.526306279174823,69.47000122070311,1.425934429240518,68.90000152587889,1.3764798808017162,68.37000274658203,-0.06657980486240567
9692,2023-10-03,67.61000061035156,69.20999908447266,66.98999786376953,68.97000122070311,1875000.0,-0.021421273787611717,1.4130496077488266,2.956479915082639,31.4785670576576,29.72687837499234,1.7851452037878772,3.769163436454363,9.300092017183573,8.962238245534337,25.1543003608967,2.220001220703125,-2.867707154116502,-3.238499069213873,-7.161237692625747,0.6842395541980011,-5.19986838091981,-1.277129757507936,2.2299957275390483,21.75449398348313,-8.657902485948881,1.961369311705934,10,1.4399986267089844,5.340000152587891,9.804998397827148,11.264999389648438,-3.6700019836425852,1,-0.011684675468060735,1.0961603356955565,69.08999633789061,1.526306279174823,69.47000122070311,1.425934429240518,68.90000152587889,-0.011684675468060735
9693,2023-10-04,68.55999755859375,69.34999847412111,68.01999664306639,68.72000122070311,2334100.0,0.014051130597042771,-1.1451547406632587,0.11764969875123897,30.202441405043345,30.466594020132813,0.5496263054735522,2.541500200020778,7.993876433564807,8.044723595484356,25.885321670184624,1.7399978637695455,-2.8691772898120576,-2.0295021057128935,-5.830534708115067,1.7715304966892802,-3.9300184069139874,-0.12898580451179953,-1.5699996948242188,55.08773808408428,29.146482804775033,1.900516301201089,10,0.31500244140625,4.390003204345703,8.785001754760742,10.245002746582031,-5.679996490478523,2,-0.037777077452156194,1.4130496077488266,67.61000061035156,1.0961603356955565,69.08999633789061,1.526306279174823,69.47000122070311,-0.037777077452156194
9694,2023-10-05,67.62999725341797,68.33999633789061,67.33000183105469,67.94999694824219,1827600.0,-0.013564765727725914,-1.1956628104656157,1.9999523173757259,30.523736952152646,31.246614223632385,1.1594735732124946,3.2407092024145356,8.573040506635905,9.000371663048696,26.665522667053654,1.2299957275390625,-2.838784630387167,-2.7075023651123047,-6.59506369087174,1.1800589606471306,-4.651283027992022,-0.7637217022325871,-0.6399993896484375,22.45613095795811,-3.2049985895021216,1.9437806628797174,10,0.8500022888183594,4.570003509521484,9.700002670288086,11.175003051757812,-3.5099945068359375,3,-0.01892649462191376,-1.1451547406632587,68.55999755859375,1.4130496077488266,67.61000061035156,1.0961603356955565,69.08999633789061,-0.01892649462191376
9695,2023-10-06,68.76000213623047,69.41999816894531,67.12000274658203,67.31999969482422,2256300.0,0.016708634166850977,-1.5,-4.500011920940324,41.896573156270165,32.53064446559307,-0.0529111859210758,1.8536924052201869,7.120018460270188,7.887357815109169,27.01004868153656,2.2999954223632812,-2.7617518457594485,-1.3539974212646513,-5.050660409381834,2.3426655668525314,-3.2023289153232355,0.49433407279393293,-1.722804260253909,62.10544631981934,32.94736501747122,1.8483314940585902,10,-0.32500457763671875,3.1749954223632812,8.569997787475586,10.044998168945312,-4.920001983642578,4,-0.022833037318900407,-1.1956628104656157,67.62999725341797,-1.1451547406632587,68.55999755859375,1.4130496077488266,67.61000061035156,-0.022833037318900407
9696,2023-10-09,70.25,70.55000305175781,68.26000213623047,68.40000152587889,2052100.0,0.021669543593344942,-1.1502383741130369,1.2847189844445486,45.158659015343176,34.60790189514523,-1.6436427784986165,0.18411300175304746,5.338289673961157,6.4544833443215595,27.540121070477863,2.2900009155273438,-2.580351769943263,0.2560005187988281,-3.2446594700168987,3.756660507614555,-1.4943294756090353,2.0063305132066915,-3.1299972534179688,91.57296026505678,60.36406916799911,1.750329994407861,10,-1.4799995422363281,1.68499755859375,6.982500076293945,8.555000305175781,-3.769996643066392,0,-0.04683275324594083,-1.5,68.76000213623047,-1.1956628104656157,67.62999725341797,-1.1451547406632587,68.55999755859375,-0.04683275324594083
9697,2023-10-10,70.37999725341797,71.61000061035156,70.30000305175781,70.62000274658203,2167400.0,0.0018504947105759673,-5.550087739375906,-0.12973280601114207,48.42283614367713,36.52817271974502,-1.5703789638453571,-0.1421958140225854,4.907221480435311,6.331850390536658,27.770924068162252,1.3600006103515625,-2.298789505391184,0.505997848510745,-2.748429048149717,3.760424745171207,-1.1212155998194788,2.133211296840969,-3.2599945068359375,72.6057028476856,37.77508881788347,1.6272134483302305,10,-1.0799980163574219,0.8650016784667969,6.577503204345703,8.425003051757812,-1.5,1,-0.06834324731889863,-1.1502383741130369,70.25,-1.5,68.76000213623047,-1.1956628104656157,67.62999725341797,-0.06834324731889863
9698,2023-10-11,70.94999694824219,71.19000244140625,70.12000274658203,70.41999816894531,1659000.0,0.008098887710549452,1.1187907904278462,-2.2082777036048062,52.08333333333334,38.875357259766204,-1.939923287852551,-0.8602631686628968,4.045593685684054,5.7869747378024385,27.8276315471619,1.0699996948242188,-2.150887068675189,1.1419975280761747,-1.957696735638038,4.241691791790387,-0.4078496037809316,2.691844659933281,-3.4707943725586006,85.30057959637254,45.729373693033466,1.5498471318571057,10,-1.6499977111816406,-0.34999847412109375,5.850004196166992,7.855003356933594,-4.1999969482421875,2,-0.09880195381328882,-5.550087739375906,70.37999725341797,-1.1502383741130369,70.25,-1.5,68.76000213623047,-0.09880195381328882
9699,2023-10-12,70.37999725341797,71.04000091552734,69.88999938964844,70.91000366210938,1910900.0,-0.008033822682755432,1.9113928940481135,-1.0000143951171763,54.969203959768905,40.98265437356125,-1.2716344297711117,-0.5608055923806035,4.360653074580341,6.419116595938377,28.261214307338655,1.1500015258789062,-1.7745050827232092,0.7254978179931584,-1.8793675540532035,3.3303631900395203,-0.5769348680300226,2.0279305040163393,-2.5703308349609415,72.6057028476856,27.731772807837032,1.3024326860231796,10,-1.0799980163574219,0.10500335693359375,6.290002822875977,8.425003051757812,-2.159996032714858,3,-0.10656431483362283,1.1187907904278462,70.94999694824219,-5.550087739375906,70.37999725341797,-1.1502383741130369,70.25,-0.10656431483362283
9700,2023-10-13,69.48999786376953,70.30999755859375,69.25,70.15000152587889,2047600.0,-0.012645629786597001,1.1632697547683923,1.2452748708056562,48.72012363263297,42.60616385065325,-0.42298121116391485,0.10624031157365721,4.977857326157277,7.370066811994349,28.624513925437185,1.1299972534179688,-1.5117692606839626,-0.019501495361325283,-2.2838190970299053,2.2448161063072547,-1.1516602961956153,1.1126573054729647,-1.376304709960948,36.71630709807307,-10.201647010357505,1.1321588008342933,10,-0.18999862670898438,0.9950027465820312,6.930002212524414,9.31500244140625,-1.3799972534179688,4,-0.07727723819642385,1.9113928940481135,70.37999725341797,1.1187907904278462,70.94999694824219,-5.550087739375906,70.37999725341797,-0.07727723819642385
9701,2023-10-16,70.76000213623047,71.02999877929688,69.69000244140625,69.93000030517578,1760400.0,0.018276072981764813,-1.0457997484042305,-1.2575715540759507,62.15495343217346,46.01465122559946,-1.599374278611478,-1.2166931875112255,3.4919030169222367,6.182269926333447,28.002751689802853,1.5400009155273438,-1.2398706637823125,1.2445026397705021,-1.033025766633827,3.522031046174831,0.10573843656833048,2.3832668429726738,-2.366604385898441,63.98312481815537,10.987435157407553,1.138764203202165,10,-1.3950004577636719,-0.27500152587890625,5.462501525878906,8.020000457763672,-3.1399993896484375,0,-0.09779538969374058,1.1632697547683923,69.48999786376953,1.9113928940481135,70.37999725341797,1.1187907904278462,70.94999694824219,-0.09779538969374058
9702,2023-10-17,71.02999877929688,71.5199966430664,70.47000122070312,70.80000305175781,1650700.0,0.0038156675369596105,-1.3595418931198244,0.2771026748782057,61.91754918602674,49.53855209015317,-1.4899061927486912,-1.6010688363672045,2.996904267515248,6.002314045094408,27.443922543852118,1.0499954223632812,-1.062166277803783,1.5349994659423771,-0.6760010526063525,3.7459999844911067,0.42949920666801233,2.640499725216742,-2.379272800163278,78.41415910167949,20.324481569921403,1.1055002592743641,10,-1.6649971008300781,-0.5449981689453125,5.187503814697266,7.750003814697266,-2.999999999999986,1,-0.06405737717243853,-1.0457997484042305,70.76000213623047,1.1632697547683923,69.48999786376953,1.9113928940481135,70.37999725341797,-0.06405737717243853
9703,2023-10-18,70.19999694824219,71.05000305175781,69.83000183105469,70.58999633789062,1999800.0,-0.01168522941459782,-1.1593140233610155,-1.6956810190406688,55.67188274964473,52.332790512096736,-0.4501432654034403,-0.8583949089443195,3.616956622721645,6.88443434649389,27.258026252334794,1.220001220703125,-0.8331115237885598,0.7324977874755803,-1.4258327279546563,2.890828302905817,-0.34666747023953803,1.8116630451906985,-1.3125289986111568,41.850147714707276,-17.85749207936088,1.07916525771512,10,-0.8349952697753906,0.285003662109375,5.377506256103516,8.580005645751953,-0.6899948120117188,2,-0.018803415273613844,-1.3595418931198244,71.02999877929688,-1.0457997484042305,70.76000213623047,1.1632697547683923,69.48999786376953,-0.018803415273613844
9704,2023-10-19,69.5,72.48999786376953,69.08999633789061,72.4800033569336,2803100.0,-0.009971466932659379,1.2666734483679507,7.641046206815603,50.12941669014516,53.24755090474952,0.6068231185347344,-0.24582194751098996,4.098087557031462,7.5843085816490685,26.439704773193306,3.4000015258789205,-0.42895107813161815,0.08000068664550497,-2.0285276156644727,2.1885289889554826,-0.974263464509491,1.134264837800501,2.1100006103515625,12.058925826611235,-43.465317687096515,1.054264151154992,10,0.875,0.9850006103515625,5.76500129699707,9.10000228881836,-0.1399993896484375,3,-0.03956834532374098,-1.1593140233610155,70.19999694824219,-1.3595418931198244,71.02999877929688,-1.0457997484042305,70.76000213623047,-0.03956834532374098
9705,2023-10-20,68.68000030517578,69.5,68.41000366210939,69.43000030517578,1903300.0,-0.011798556760060697,1.4494316525793909,0.2516775688372867,48.295942085052324,53.596137912494974,1.5804861345554855,0.5578885210627362,4.641336634371228,8.414265512540993,25.341901516741228,1.0899963378906108,-0.07712919446247213,-0.7114990234374972,-2.8449636576471136,1.4219656107721192,-1.7782313405423054,0.35523329366731105,3.80999755859375,6.617574185682199,-45.887478282726406,1.066732317104809,10,1.7700004577636719,1.5550003051757812,6.585000991821289,9.920001983642578,2.339996337890625,4,-0.006697715236294255,1.2666734483679507,69.5,-1.1593140233610155,70.19999694824219,-1.3595418931198244,71.02999877929688,-0.006697715236294255
9706,2023-10-23,68.19999694824219,69.26999664306639,67.98999786376953,68.55000305175781,1893000.0,-0.0069889830343727866,-2.3246537066761417,0.4666748046875,52.67450772069911,54.06854586549742,1.943495076462824,0.9619867197595511,4.869412254834415,8.91319206943345,24.254645368524464,1.2799987792968608,0.34881391520229954,-1.112002182006833,-3.3007248408636514,1.0767204768499852,-2.2063635114352422,-0.01764085257842396,4.290000915527344,4.666646321614584,-49.591308674675695,1.0943613294284114,10,2.0400009155273438,1.5400009155273438,6.720005035400391,10.400005340576172,2.5800018310546875,0,-0.001319594456271389,1.4494316525793909,68.68000030517578,1.2666734483679507,69.5,-1.1593140233610155,70.19999694824219,-0.001319594456271389
9707,2023-10-24,67.98999786376953,69.19999694824219,67.61000061035156,68.65000152587889,1667300.0,-0.0030791655992599143,-1.2394343495126852,1.8856918650274248,47.2303224290092,53.529322431683624,1.9878654128198008,1.2320006987575596,4.823395381942504,9.137412833690021,22.784927328945017,1.589996337890625,0.5266473061847989,-1.3200012207031193,-3.5137238492713294,0.8737214078650908,-2.4168625349872173,-0.22313990641902137,4.230000000000004,7.786833346101112,-44.45082144191708,1.0968613142841024,10,2.0600013732910156,1.75,5.857503890991211,9.860004425048828,2.9500045776367188,1,-0.005441905115644463,-2.3246537066761417,68.19999694824219,1.4494316525793909,68.68000030517578,1.2666734483679507,69.5,-0.005441905115644463
9708,2023-10-25,67.58999633789061,68.34999847412111,67.34999847412111,67.77999877929689,1833500.0,-0.005883240747858176,-1.985082784850613,0.28788088962875413,49.795077321864156,52.95441947191643,2.0798463858539407,1.6554454474106564,4.980020849724227,9.544504654173991,21.208041426228803,1.0,0.5425288647966227,-1.6810024261474723,-3.970722516869202,0.6087176645742574,-2.8258624715083442,-0.5361423807866004,4.26120174560549,4.6692196939330515,-49.214976984246526,1.1448600453608653,10,2.3300018310547017,2.1500015258789205,5.935007095336928,10.19000625610353,5.830001831054702,2,0.006509875207074245,-1.2394343495126852,67.98999786376953,-2.3246537066761417,68.19999694824219,1.4494316525793909,68.68000030517578,0.006509875207074245
9709,2023-10-26,66.11000061035156,67.66000366210939,66.06999969482422,67.20999908447266,2080500.0,-0.021896668260497743,-1.6949212814793504,5.789391262446934,36.89414754851762,51.64042212923694,3.2301282599724743,3.073272481474092,6.195714498765085,11.029124028093406,20.06447243169153,1.5900039672851705,0.4505444971437669,-3.021498107910162,-5.7113797749323965,-0.3316164408879274,-4.366438941421279,-1.6765572743990447,5.291077512207039,1.1662073460163664,-49.543289334890886,1.344940833511115,10,3.1699981689453125,3.1699981689453125,7.355001449584961,11.670001983642578,8.580001831054688,3,0.051429458394930405,-1.985082784850613,67.58999633789061,-1.2394343495126852,67.98999786376953,-2.3246537066761417,68.19999694824219,0.051429458394930405
9710,2023-10-27,64.41000366210939,66.55000305175781,64.09999847412111,65.86000061035156,2223200.0,-0.025714671495192576,-1.3671458056907162,1.3181808723877828,21.705422344976085,47.14602978621501,4.619541806878146,4.611167316541994,7.629417261678512,12.699636151108635,19.7158804681761,2.4500045776367045,0.196514327807904,-4.468495178222639,-7.879505336479639,-1.0574850199656396,-6.174000257351139,-2.7629900990941394,6.351345049121093,5.9962339996635725,-37.910774732087745,1.705505079128503,10,3.8849945068359233,3.8849945068359233,8.974996566772447,13.289997100830064,9.58999633789061,4,0.07685136883720012,-1.6949212814793504,66.11000061035156,-1.985082784850613,67.58999633789061,-1.2394343495126852,67.98999786376953,0.07685136883720012
9711,2023-10-30,64.48999786376953,65.04000091552734,64.06999969482422,64.54000091552734,1891200.0,0.001241953068032542,-1.1797795189191969,0.03448493586033477,21.324217670498882,42.63565961782302,3.9745853346017697,4.394174624302281,7.250521171121136,12.569086613795136,19.31771085427605,0.970001220703125,-0.08383665038840604,-4.158501052856451,-8.090084750244628,-0.22691735546827374,-6.1242929015505325,-2.1927092041623695,5.338761814265638,8.187103193193328,-30.764120769590612,1.9657918486940884,10,3.7900009155273438,3.7900009155273438,8.395002365112305,12.72500228881836,10.599998474121094,0,0.10125599310905575,-1.3671458056907162,64.41000366210939,-1.6949212814793504,66.11000061035156,-1.985082784850613,67.58999633789061,0.10125599310905575
9712,2023-10-31,66.81999969482422,67.09999847412111,64.5,64.80999755859375,2982800.0,0.03612966209080426,1.0233453563105674,-40.19758925846811,32.83457900361172,40.098181423819355,1.1003012489153718,2.1101413569177225,4.633180539936092,10.206674529033364,17.702037477526783,2.6100006103515767,-0.17540984249649227,-1.788999176025385,-5.7799399661839175,2.2019416141331476,-3.784469571104651,0.20647121905388133,2.087358385897204,64.25235477407695,29.876659367610202,1.9954703950792692,10,1.4599990844726562,1.4599990844726562,6.05000114440918,10.380001068115234,7.739997863769531,1,0.05926368007420679,-1.1797795189191969,64.48999786376953,-1.3671458056907162,64.41000366210939,-1.6949212814793504,66.11000061035156,0.05926368007420679
9713,2023-11-01,65.97000122070311,66.69999694824219,65.01000213623047,66.66999816894531,1989800.0,-0.012720719515162626,3.447386913486056,-0.34825681805242586,32.087735010024744,38.093550126028205,1.4384417303452182,2.9051010082868487,5.329944990134592,11.02090711619168,16.110902778637033,1.80999755859375,-0.5963851849069499,-2.50949783325197,-6.671548018145799,1.6525523516418588,-4.590522925698892,-0.4284727408050486,2.163379518274766,52.92477510312362,22.41891166361819,2.081025092446916,11,0.8149986267089986,2.309997558593764,6.359998703002944,10.689998626708999,8.01999664306642,2,0.07533729162859903,1.0233453563105674,66.81999969482422,-1.1797795189191969,64.48999786376953,-1.3671458056907162,64.41000366210939,0.07533729162859903
9714,2023-11-02,66.34999847412111,67.37000274658203,66.30999755859375,66.69999694824219,2195100.0,0.005760152287199727,-3.9302531892620785,0.4999999999999695,36.69490407642858,36.80454590284778,0.6309812955708338,2.555304444540795,4.7828183441380645,10.588468587961842,14.026741080142344,1.4000015258789205,-1.0657005725030189,-2.065500640869132,-6.320871064206727,2.189869782468463,-4.193185852537923,0.062184570799658445,1.133241297792182,69.09080820644704,37.74416838209022,2.127685211668796,11,0.31999969482420454,1.930000305175767,5.597501754760728,10.200000762939439,7.7900009155273295,3,0.10655613952397847,3.447386913486056,65.97000122070311,1.0233453563105674,66.81999969482422,-1.1797795189191969,64.48999786376953,0.10655613952397847
9715,2023-11-03,67.19000244140625,67.94000244140625,67.08999633789061,67.23999786376953,2010000.0,0.01266019572875754,-5.79984131343582,0.14284468664850716,34.30077562241367,34.7630201141494,-0.4946204096331712,1.6776639754598648,3.8326135840243722,9.685047085621207,12.562637113966918,1.590003967285142,-1.4071845710716957,-1.1469966888427763,-5.433419750517302,3.1394263728317497,-3.2902082196800393,0.9962148419944867,-3.1200027465820312,80.62016879284138,51.19585052831468,2.1432115308372612,11,-0.5550041198730469,1.089996337890625,4.41999626159668,9.359996795654297,6.019996643066406,4,0.11162374947880749,-3.9302531892620785,66.34999847412111,3.447386913486056,65.97000122070311,1.0233453563105674,66.81999969482422,0.11162374947880749
9716,2023-11-06,66.95999908447266,67.87000274658203,66.62000274658203,67.37999725341797,2560800.0,-0.0034231782791520615,-1.27274618873892,8.400732488936365,32.038827106249315,33.0750761893983,-0.5129505457943111,1.7376407319338227,3.9623008015940684,9.86114798842928,11.912858798142235,1.25,-1.6532789801322565,-1.2125000000000057,-5.441948368897442,3.016948368897438,-3.327224184448724,0.9022241844487127,-2.8125993347167935,71.51155054026721,46.28955057070872,2.114724184448722,11,-0.75,1.3199996948242188,4.649999618530273,9.59000015258789,5.410003662109375,0,0.10513741057024362,-5.79984131343582,67.19000244140625,-3.9302531892620785,66.34999847412111,3.447386913486056,65.97000122070311,0.10513741057024362
9717,2023-11-07,65.56999969482422,66.81999969482422,65.22000122070311,66.66000366210939,2791200.0,-0.02075865305635527,1.269507767394818,2.595258855585865,30.52985507990337,30.934495940291555,0.5561579272662129,2.897359897206229,5.188630697316199,11.151251725594292,12.157029444153038,1.7399978637695455,-1.8699698172508477,-2.36199951171875,-6.609903272921542,1.8859042494840423,-4.485951392320146,-0.23804763111735383,-1.3467478912353528,19.112542671225206,-3.840620232267529,2.1239518806013966,11,0.4350013732910156,2.7099990844726562,6.039999008178711,10.979999542236328,11.930000305175781,1,0.1451882978095831,-1.27274618873892,66.95999908447266,-5.79984131343582,67.19000244140625,-3.9302531892620785,66.34999847412111,0.1451882978095831
9718,2023-11-08,63.93999862670898,65.73999786376953,63.849998474121094,65.0,3205400.0,-0.02485894579383241,-2.0483819860394576,0.9724747845928726,28.315120280538025,29.981270688293826,1.8036291529299362,4.190090406480884,6.540446532249653,12.657931252656319,12.533409587262076,1.8899993896484375,-2.179392523670572,-3.641500663757334,-7.996365207380215,0.7133638798655468,-5.818932935568775,-1.4640683919458937,4.000003814697273,2.2004905938422206,-21.216522815572834,2.17743227181144,11,1.9550018310546946,4.229999542236335,7.060001373291023,12.255001068115241,13.380001068115241,2,0.16609319924896893,1.269507767394818,65.56999969482422,-1.27274618873892,66.95999908447266,-5.79984131343582,67.19000244140625,0.16609319924896893
9719,2023-11-09,62.88000106811523,64.23999786376953,62.68000030517578,64.16000366210939,2177100.0,-0.016578004087584808,1.16667682159556,1.2075480525276057,27.794785545853927,30.657866599502473,2.63429196649637,4.9111973154421165,7.336443937634876,13.60267960521498,12.971191320126573,1.55999755859375,-2.458077861790116,-4.32649841308595,-8.950076708720324,0.29707988254842377,-6.638287560903144,-2.014709265268756,4.978201293945325,3.8022943291573394,-20.84168912469046,2.3117891478171884,11,2.4300003051757884,4.704998016357429,8.0324993133545,13.314998626708991,14.439998626708991,3,0.1766856966751531,-2.0483819860394576,63.93999862670898,1.269507767394818,65.56999969482422,-1.27274618873892,66.95999908447266,0.1766856966751531
9720,2023-11-10,64.12000274658203,64.26000213623047,62.29999923706055,63.099998474121094,2574400.0,0.01972012813936752,2.0153819970186744,-0.7968767229432582,35.238796873602624,32.20393095540288,1.5073405559853086,3.423801649882165,5.824644311786756,12.25027585626222,13.154474751413847,1.9600028991699219,-2.7397814770790774,-2.8179969787597656,-7.506465858379727,1.8704719008601955,-5.162231418569746,-0.47376253894978504,3.531071533203132,32.675087303092916,5.276736155274136,2.344234439809979,11,0.9999980926513672,3.274995803833008,6.219997406005859,12.074996948242188,13.319999694824219,4,0.15626943564971274,1.16667682159556,62.88000106811523,-2.0483819860394576,63.93999862670898,1.269507767394818,65.56999969482422,0.15626943564971274
9721,2023-11-13,63.84000015258789,64.15000152587889,63.38999938964844,63.61000061035156,2372200.0,-0.004366852495324758,-1.2686563765037695,0.22548880278845723,35.06119858430472,32.45133313103544,1.883516577234161,3.329498699378007,5.8620321756416445,12.414627933536096,13.841900173987181,0.7600021362304545,-2.7748441761231106,-2.7519994735717717,-7.271171372989144,1.7671724258455939,-5.011585423280451,-0.49241352386309245,3.4900096246337995,34.07081326468004,4.018580678219642,2.259585949708683,11,1.2800006866455078,3.5549983978271484,6.344997406005859,12.354999542236328,11.770000457763672,0,0.14677316587545364,2.0153819970186744,64.12000274658203,1.16667682159556,62.88000106811523,-2.0483819860394576,63.93999862670898,0.14677316587545364
9722,2023-11-14,66.48000335693361,67.0,65.01000213623047,65.44000244140625,3889500.0,0.04135343355319043,-1.0947329111738415,4.521752110526989,46.55922761945359,34.05927675430531,-0.9049523862768183,0.3490389738715436,3.047643164892051,9.671874316110788,14.261937828792965,3.1599998474121094,-2.414451957510508,0.1155035018921069,-3.8921320625403837,4.123139066324605,-1.8883142803241384,2.119321284108352,0.5482057878784161,88.9362434328377,53.37342670560389,2.0038177822162484,11,-1.3600025177002095,0.9149951934814311,3.872495651245103,9.519996643066392,9.33999633789061,1,0.08859806095413081,-1.2686563765037695,63.84000015258789,2.0153819970186744,64.12000274658203,1.16667682159556,62.88000106811523,0.08859806095413081
9723,2023-11-15,68.87999725341797,69.23999786376953,67.52999877929689,68.01999664306639,5425100.0,0.03610098939975526,1.1645532946391315,0.8269229358471212,58.123159491976146,36.44019402269949,-3.1835366028204675,-2.271370804680302,0.5043260771211919,7.145797215666931,14.223906495024261,2.7599945068359233,-1.9703002992675636,2.5814973831176786,-1.1971127103249444,6.360107476560309,0.69219233639636,4.470802429838997,-6.579998016357422,94.81267029411103,52.63109631097955,1.889305046721315,11,-3.1099987030029297,-1.4849987030029297,1.3925018310546875,6.865001678466797,7.260002136230469,2,0.12514522488826452,-1.0947329111738415,66.48000335693361,-1.2686563765037695,63.84000015258789,2.0153819970186744,64.12000274658203,0.12514522488826452
9724,2023-11-16,66.75,68.73000335693361,65.98000335693361,68.25,4205400.0,-0.03092330630591411,1.2357662558383058,-1.7441848086442464,56.693355005241884,38.928258398569284,-1.1072738137799405,-0.37730470965024665,2.4977889370820776,9.111934984737672,15.082792213266913,2.899993896484361,-1.8440046485227697,0.5890001296997127,-2.8871175449609012,4.065117804360334,-1.1490587076306014,2.327058967030027,-4.311200790405273,64.12106114565165,16.64506693107679,1.738058837330309,11,-0.9800014495849609,0.6449985504150391,3.1999988555908203,8.680000305175781,11.129997253417969,3,0.15835205535317187,1.1645532946391315,68.87999725341797,-1.0947329111738415,66.48000335693361,-1.2686563765037695,63.84000015258789,0.15835205535317187
9725,2023-11-17,68.22000122070311,68.72000122070311,67.44000244140625,67.70999908447266,4313000.0,0.02202249019779945,-1.4381035422343054,-0.3400014241536364,59.88342028092497,42.02210208464436,-2.699707914099136,-1.9853234465521012,0.8874664190510373,7.495018112884281,15.60152056256163,1.9700012207031108,-1.5939033449305668,2.082001304626445,-1.3294242449237998,5.493426854176683,0.37628852985132255,3.7877140794015673,-5.645178038024888,82.56415539972146,28.8742214653047,1.7057127747751188,11,-2.4500026702880717,-0.8250026702880717,1.672498703002944,6.949996948242202,9.729995727539077,4,0.13339194241115737,1.2357662558383058,66.75,1.1645532946391315,68.87999725341797,-1.0947329111738415,66.48000335693361,0.13339194241115737
9726,2023-11-20,68.11000061035156,68.37999725341797,67.55999755859375,68.20999908447266,5163100.0,-0.0016124392902849838,2.727315288446533,-0.1960746181578884,53.873876268186244,44.615882216675786,-2.692577861436405,-1.9841386554436156,0.8716724474615205,7.441122454010738,15.915747472298944,0.8199996948242188,-1.4422417326860995,1.9765005111694336,-1.4236919088069868,5.376692931145854,0.2764043011812305,3.6765967211576367,-5.401873934051515,73.28608995840803,20.067542343896548,1.7000962099882102,11,-2.3400020599365234,-0.7150020599365234,1.7824993133544922,6.55999755859375,10.349998474121094,0,0.13698431577515935,-1.4381035422343054,68.22000122070311,1.2357662558383058,66.75,1.1645532946391315,68.87999725341797,0.13698431577515935
9727,2023-11-21,67.62000274658203,68.05000305175781,62.91999816894531,65.0,8199600.0,-0.007194213175429898,1.9482758242697822,-26.200427252613107,55.06446112076694,47.588031198923446,-2.102283926603704,-1.6056011486705586,1.223397458328904,7.7828294690854705,16.650917835872477,5.19000244140625,-1.3352208826835295,1.505002403259283,-1.8564658440079,4.866470650526459,-0.1757317203743014,3.1857365268928675,-4.781238646532593,74.3671646295458,20.23936426591184,1.6807341236335895,11,-1.8500041961669922,-0.2250041961669922,2.3049983978271484,6.704998016357422,10.659996032714844,1,0.11816027121018413,2.727315288446533,68.11000061035156,-1.4381035422343054,68.22000122070311,1.2357662558383058,66.75,0.11816027121018413
9728,2023-11-22,68.02999877929689,68.93000030517578,67.37999725341797,67.98999786376953,3631000.0,0.0060632359666028535,-1.4603181331024335,0.015267509005302314,55.14705985475167,50.627172788800976,-2.09099126645431,-2.0879957699974767,0.6934832843707,7.221908424410302,17.129286315074193,1.5500030517578125,-1.16882984443059,1.8929983139038171,-1.514559923184379,5.300556550992006,0.1892191953597262,3.596777432447908,-5.110000610351577,85.02493833648815,31.435342629126175,1.7037791185440954,11,-2.26000022888185,-0.6350002288818501,1.8950023651122905,6.284999847412095,9.23000335693358,2,0.11450832067187999,1.9482758242697822,67.62000274658203,2.727315288446533,68.11000061035156,-1.4381035422343054,68.22000122070311,0.11450832067187999
9729,2023-11-24,69.51000213623047,69.69000244140625,67.80000305175781,68.38999938964844,1701500.0,0.021755157775836587,1.5540474361684031,27.999427808496634,56.839622111030195,53.02726448184848,-2.829140861316091,-3.4785672228542808,-0.9297536545244895,5.615937110910664,16.84163546689561,1.8899993896484375,-0.8138729925087773,3.2030015945434513,-0.5232301176474579,6.9292333067343606,1.3398857384479896,5.066117450638913,-6.590003967285156,97.34120839616028,45.22222136878113,1.863115856095455,11,-3.2050018310546875,-2.1150035858154297,0.41499900817871094,4.274997711181641,5.9199981689453125,4,0.09538191698547283,-1.4603181331024335,68.02999877929689,1.9482758242697822,67.62000274658203,2.727315288446533,68.11000061035156,0.09538191698547283
9730,2023-11-27,69.36000061035156,69.52999877929689,68.12000274658203,69.06999969482422,3035000.0,-0.0021579847686513665,3.4761973963062314,0.25892875389132225,57.109010415842754,55.47702135201938,-2.0759910364026695,-3.097521695815402,-0.8935097899617119,5.645164572707316,15.686415956240857,1.409996032714858,-0.24776388691859097,2.8055002212524442,-1.0456760020853153,6.656676444590204,0.8799121095835716,4.731088332921317,-6.16920227050781,95.12552994394596,43.581683760564495,1.9255881116688782,11,-3.0550003051757812,-3.364999771118164,1.0699996948242188,4.424999237060547,5.94000244140625,0,0.12283732076257858,1.5540474361684031,69.51000213623047,-1.4603181331024335,68.02999877929689,1.9482758242697822,67.62000274658203,0.12283732076257858
9731,2023-11-28,71.0199966430664,71.30000305175781,68.66999816894531,69.56999969482422,2951500.0,0.023933045243761164,1.61690756710798,4.9999736918260504,65.88920958554803,57.62479712602987,-2.917169049225606,-4.472532272757277,-2.593903259683316,3.8934186643573128,14.165922784875134,2.6300048828125,0.5089677302798776,4.138996315002444,-0.0661720301960429,8.344164660200938,2.0364121424031936,6.241580487601695,-7.569230139160155,96.65863668807995,39.31826677233539,2.102584172599247,11,-3.9099960327148438,-4.219995498657227,-0.6774959564208984,2.765003204345703,4.810005187988281,1,0.09757815591015451,3.4761973963062314,69.36000061035156,1.5540474361684031,69.51000213623047,-1.4603181331024335,68.02999877929689,0.09757815591015451
9732,2023-11-29,70.77999877929688,71.6500015258789,70.55999755859375,71.05999755859375,2775400.0,-0.0033792998467138124,-2.0277836646462934,-0.1931030128279331,71.70052091464687,59.13339283965995,-2.2384711630700025,-4.1325266391128395,-2.4237149719668025,4.030078760087292,13.907895403098863,1.0900039672851562,1.121812460060113,3.70099849700928,-0.8507098476950432,8.252706841713604,1.4251443246571256,5.976852669361435,-6.858278082519533,79.62524880377646,14.67761241250578,2.275854172352161,11,-3.4949989318847656,-3.8049983978271484,-0.7900009155273438,3.0050010681152344,4.760002136230469,2,0.1085052336483252,1.61690756710798,71.0199966430664,3.4761973963062314,69.36000061035156,1.5540474361684031,69.51000213623047,0.1085052336483252
9733,2023-11-30,70.94000244140625,71.2699966430664,69.75,71.2699966430664,4275500.0,0.002260577350506665,8.212262733220816,1.1785558583106268,77.11979512555523,61.40299729747254,-2.3194478517811916,-4.111919491095634,-2.630864031563732,3.7366003204341496,13.751916808032217,1.5199966430664062,1.8235665483463777,3.612502098083496,-1.2183885294003005,8.443392725567286,1.1970567843415978,6.027947411825394,-6.400019278300789,81.55845802939598,8.50967435183604,2.415445313741896,11,-3.6550025939941406,-3.9650020599365234,-1.045003890991211,2.8449974060058594,4.220001220703125,3,0.10346766401584473,-2.0277836646462934,70.77999877929688,1.61690756710798,71.0199966430664,3.4761973963062314,69.36000061035156,0.10346766401584473
9734,2023-12-01,73.41999816894531,73.5,70.77999877929688,70.97000122070312,3064600.0,0.034959058953901945,1.0842916357301124,-7.424363627956442,78.88198978513533,63.51394946460702,-4.194948879301023,-6.36123472508838,-5.120487950815743,1.147053473222769,13.903202605676663,2.720001220703125,2.253056273462903,5.738997840881353,0.22314661055753504,11.254849071205179,2.981072225719444,8.496923456043262,-8.311213536817974,98.5129763587916,19.516257032213787,2.757925615161912,12,-5.209999084472656,-5.519998550415039,-3.5900001525878906,-0.024997711181640625,2.3499984741210938,4,0.05230188045563544,8.212262733220816,70.94000244140625,-2.0277836646462934,70.77999877929688,1.61690756710798,71.0199966430664,0.05230188045563544
9735,2023-12-04,74.69000244140625,74.98999786376953,73.19000244140625,73.2699966430664,2916200.0,0.0172977976591413,-1.278483579840941,0.5795949253564021,81.74373035591883,66.61059991879954,-4.973706098059495,-7.4210283918335165,-6.34687595990377,-0.22974188283626518,14.603207939622475,1.7999954223632812,2.3237427412909,6.634002113342291,0.2996438070110372,12.968360419673552,3.466822960176657,9.801181266507925,-8.74209627249165,95.25323675871435,10.136904131464291,3.167179153165629,12,-5.735004425048828,-6.045003890991211,-5.410003662109375,-1.8750038146972656,-0.04000091552734375,0,0.009907589229898095,1.0842916357301124,73.41999816894531,8.212262733220816,70.94000244140625,-2.0277836646462934,70.77999877929688,0.009907589229898095
9736,2023-12-05,74.0,74.4000015258789,73.5,73.5999984741211,2759400.0,-0.009238216881135464,-2.00001271568989,0.28169006517195616,74.83487693437257,68.80731278697795,-3.7552481188324123,-6.51035352132287,-5.637784377820708,0.3654578245238582,15.085503325305643,1.19000244140625,2.592971043819844,5.591999626159662,-1.248149413555197,12.432148665874521,2.1719251063022256,9.012074146017099,-6.967042827702812,81.10690329447291,-3.3805711218736576,3.4200745198574305,12,-2.81500244140625,-5.355001449584961,-5.7050018310546875,-2.170001983642578,-0.1399993896484375,1,0.01756760880753805,-1.278483579840941,74.69000244140625,1.0842916357301124,73.41999816894531,8.212262733220816,70.94000244140625,0.01756760880753805
9737,2023-12-06,75.08999633789062,75.75,74.20999908447266,74.4000015258789,2595000.0,0.01472968024176513,-1.878507205145208,1.7249804497510919,72.45119916148346,70.72999493217036,-4.105980572067267,-7.2207800137964995,-6.638893335625738,-0.8465383041551604,15.059826443306468,1.75,2.7275299930717836,6.205996131896967,-1.1109573628657472,13.522949626659681,2.54751938451561,9.864472879278324,-7.10219428261675,88.99993896484375,5.578174815038423,3.6584767473813566,12,-3.3149948120117188,-6.064996719360352,-6.80999755859375,-3.3049964904785156,-3.2299957275390625,2,0.009854914492660072,-2.00001271568989,74.0,-1.278483579840941,74.69000244140625,1.0842916357301124,73.41999816894531,0.009854914492660072
9738,2023-12-07,74.55999755859375,75.75,74.36000061035156,74.9800033569336,2824600.0,-0.007058180918160906,-2.390243675508704,-0.6087086323378189,81.92968228520104,73.51777939596712,-2.852233577061398,-6.1707405179711685,-6.035294164211621,-0.4636171407315999,14.430574817591218,1.3899993896484375,3.0429602932345574,5.1449974060058565,-2.2026003478835605,12.492595159895274,1.4711985290611551,8.818796282950558,-5.485487791058219,76.0562947862235,-9.401766454297416,3.673798876944707,12,-2.6249961853027344,-5.534997940063477,-6.279998779296875,-2.7749977111816406,-3.4199981689453125,3,0.01314382227766897,-1.878507205145208,75.08999633789062,-2.00001271568989,74.0,-1.278483579840941,74.69000244140625,0.01314382227766897
9739,2023-12-08,73.98999786376953,74.95999908447266,73.77999877929688,74.93000030517578,2833000.0,-0.007644845942709089,1.3600006103515625,2.2380701531307334,75.46336979687493,75.55715266052626,-1.7655868381140323,-4.981115812400461,-5.4138861017068365,-0.05588141423777415,13.205587822760629,1.1800003051757812,3.4013078407650426,4.019497871398926,-2.91617581666749,10.955171559465342,0.5516610273657108,7.487334715432141,-3.980919463688977,31.249850988245953,-52.31986308431078,3.4678368440332097,12,-1.779998779296875,-4.964998245239258,-6.457498550415039,-2.204998016357422,-3.0499954223632812,4,0.015813026518720186,-2.390243675508704,74.55999755859375,-1.878507205145208,75.08999633789062,-2.00001271568989,74.0,0.015813026518720186
9740,2023-12-11,74.13999938964844,75.51000213623047,74.11000061035156,75.0,3109400.0,0.00202732166792452,-2.043487635380558,0.9148918901370041,76.51715641540427,76.73803564162138,-1.3032957717223894,-4.576599616272446,-5.528051905080019,-0.3593417278769522,11.846440194442968,1.5200042724609375,3.776592094871617,3.668499565124506,-2.9270068114197016,10.264005941668707,0.3707463768524093,6.966252753396603,-3.3271919655791606,28.444417317708332,-54.095201807869856,3.2977531882721016,12,-1.3899993896484375,-5.114999771118164,-6.665000915527344,-2.6499977111816406,-3.1399993896484375,0,0.021985396099767796,1.3600006103515625,73.98999786376953,-2.390243675508704,74.55999755859375,-1.878507205145208,75.08999633789062,0.021985396099767796
9741,2023-12-12,73.20999908447266,74.01000213623047,73.0199966430664,73.5,2411500.0,-0.012543840205448298,-1.9552147029686058,0.33721012757048313,73.66637380810874,76.95646374089492,-0.03349700681545187,-3.0658159280283996,-4.560033139800424,0.4239656968575929,10.21995054449492,1.1200027465820312,4.017663980339421,2.2699993133544893,-3.6373750615147458,8.177373688223724,-0.6836878740801353,5.223686500789114,-1.705984699773083,6.959787830432024,-73.44876337610293,2.9536871874346207,12,-0.45999908447265625,-4.184999465942383,-5.752500534057617,-1.7199974060058594,0.279998779296875,1,0.019669477658983636,-2.043487635380558,74.13999938964844,1.3600006103515625,73.98999786376953,-2.390243675508704,74.55999755859375,0.019669477658983636
9742,2023-12-13,72.37000274658203,73.0,70.68000030517578,72.7699966430664,4436000.0,-0.011473792492763257,4.3953442983623425,1.3792849438320487,67.72877747034411,75.91301733476035,1.1798320967574654,-1.857147548555929,-3.643283328861628,1.0784820690702759,10.154550995417106,2.529998779296875,4.276655411792788,1.1355030059814482,-4.411991978772562,6.682997990735458,-1.6382444863955499,3.909250498358446,3.3799972534179688,33.33338349372117,-44.57072120732093,2.7737474923770047,12,0.8449974060058594,-3.345003128051758,-5.125003814697266,-0.8800010681152344,0.6999969482421875,2,0.020588611402807988,-1.9552147029686058,73.20999908447266,-2.043487635380558,74.13999938964844,1.3600006103515625,73.98999786376953,0.020588611402807988
9743,2023-12-14,77.5,78.05000305175781,73.41000366210938,73.70999908447266,6269400.0,0.07088568548742047,-1.1138989059879563,-9.475146868085755,75.14160480484057,75.4974190036165,-3.2651351179057,-6.649149555855956,-8.665959529259482,-4.211602175953914,10.853958540145271,5.680000305175781,4.37702462927588,5.83450012207031,-0.25565443562132373,11.924654679761943,2.7894228432245,8.87957740091612,-6.819999694824219,92.53727480613374,16.385787009578806,3.0450772788458154,12,-3.134998321533203,-7.32499885559082,-10.357500076293945,-6.009998321533203,-4.1699981689453125,3,-0.07277418567288307,4.3953442983623425,72.37000274658203,-1.9552147029686058,73.20999908447266,-2.043487635380558,74.13999938964844,-0.07277418567288307
9744,2023-12-15,77.31999969482422,78.41999816894531,76.55000305175781,78.05000305175781,6057100.0,-0.002322584582913345,1.5442221357207733,-0.19261297640927363,75.00001198084024,74.74811696194111,-2.7644534581508253,-5.941281951303694,-8.348535786248988,-4.182704839786481,11.662649746625299,1.8699951171875,4.435056286348427,5.125999832153326,-1.0024910355824233,11.254490699889075,2.0617543982854585,8.190245266021194,-6.6399993896484375,85.78812948682943,11.539505496643017,3.064245433867872,12,-2.770000457763672,-6.960000991821289,-10.287500381469727,-5.939998626708984,-2.1100006103515625,4,-0.07992757798199357,-1.1138989059879563,77.5,4.3953442983623425,72.37000274658203,-1.9552147029686058,73.20999908447266,-0.07992757798199357
9745,2023-12-18,77.31999969482422,77.52999877929688,76.62000274658203,77.5,2397700.0,0.0,6.583367771879073,0.24657462663169005,72.08978078055263,74.44310627818332,-2.6285787130139227,-5.506920148239004,-8.244707983076054,-4.324484169975989,12.515043630776571,0.9099960327148438,4.436267995222067,4.670999908447271,-1.5654820951733086,10.907481912067851,1.5527589066369814,7.789240910257561,-6.33039947509765,85.78812948682943,13.780437128462182,3.118241001810287,12,-2.770000457763672,-6.960000991821289,-10.872499465942383,-6.524997711181641,-2.5,0,-0.08251419139419691,1.5442221357207733,77.31999969482422,-1.1138989059879563,77.5,4.3953442983623425,72.37000274658203,-0.08251419139419691
9746,2023-12-19,77.44000244140625,77.83999633789062,76.66000366210938,77.5,2272900.0,0.0015520272511080346,2.1892114813592873,0.3333192048488959,73.55022613008387,74.56522038580559,-2.46893617423963,-5.156479016909444,-8.305382213272907,-4.576788842956063,13.447332766641317,1.17999267578125,4.195815762068946,4.324502563476557,-1.8781090795791755,10.52711420653229,1.2231967419486978,7.425808385004416,-6.153186303710925,87.3385529971996,15.621324190503202,3.1013058215278644,12,-2.890003204345703,-6.7700042724609375,-11.182502746582031,-7.585000991821289,-4.100006103515625,1,-0.08316118592944233,6.583367771879073,77.31999969482422,1.5442221357207733,77.31999969482422,-1.1138989059879563,77.5,-0.08316118592944233
9747,2023-12-20,75.61000061035156,77.16999816894531,75.58000183105469,77.0,2447800.0,-0.0236312212469173,-1.1931030128279332,23.1675991861648,64.76912994969715,72.65849234852737,-0.6229214627023936,-2.842954746859988,-6.4402842627081185,-2.893468561631522,12.498069574094819,1.8600006103515625,3.7149995867577275,2.0950008392333928,-3.6279704182141472,7.817972096680933,-0.7664847894903772,4.956486467957163,-4.037857191406232,43.91216288242192,-25.46304146292234,2.8614856287237695,12,-1.0600013732910156,-4.94000244140625,-9.352500915527344,-6.020002365112305,-2.2900009155273438,2,-0.028038655329567397,2.1892114813592873,77.44000244140625,6.583367771879073,77.31999969482422,1.5442221357207733,77.31999969482422,-0.028038655329567397
9748,2023-12-21,75.81999969482422,76.26000213623047,75.43000030517578,76.23999786376953,1800200.0,0.0027773982644818673,2.6086509437091583,0.3021570887534991,58.86263428212417,70.81396618022174,-0.7100640906554645,-2.5712525902042813,-6.6303990191932485,-3.2459462974953652,11.911391958280456,0.8300018310546875,3.4887773354580958,1.9154998779296903,-3.2708685527541093,7.10186830861349,-0.6776843374122024,4.508684093271583,-3.973942085878889,13.04346716678787,-50.47125282170234,2.5931842153418994,12,-1.2700004577636719,-5.150001525878906,-9.5625,-6.230001449584961,-3.3300018310546875,3,-0.036270113572523854,-1.1931030128279332,75.61000061035156,2.1892114813592873,77.44000244140625,6.583367771879073,77.31999969482422,-0.036270113572523854
9749,2023-12-22,76.13999938964844,76.66000366210938,75.54000091552734,75.7300033569336,2100000.0,0.0042205182816172915,-1.8354467053608505,-0.9761852861035423,55.758528077876804,68.50745192049646,-0.7744559105132396,-2.4971101557712103,-6.90801038466148,-3.683580614451543,11.710762775481523,1.1200027465820312,3.2663778724270998,1.9039997100830135,-2.9356498730272875,6.7436492931933145,-0.5158250814721441,4.323824501638171,-4.030984158303113,29.46059142150733,-28.798522210343954,2.4198247915551514,12,-1.5900001525878906,-5.470001220703125,-9.557500839233398,-7.239999771118164,-0.9000015258789062,4,-0.03690566825740982,2.6086509437091583,75.81999969482422,-1.1931030128279332,75.61000061035156,2.1892114813592873,77.44000244140625,-0.03690566825740982
9750,2023-12-26,77.87999725341797,78.0199966430664,76.29000091552734,76.36000061035156,2505400.0,0.0228526120004946,-1.0843371832759596,3.7073447589274084,64.22287242402902,67.45817398893206,-2.1547376496948516,-3.7587993717922217,-8.555835306247474,-5.533407043114806,11.664081994627168,1.8799972534179688,3.024103953476228,3.2179977416992216,-1.3039795312260196,7.739975014624463,0.9570091052365939,5.478986378161849,-5.518542704568645,94.59461051738562,37.605220013583605,2.2609886364626224,12,-3.329998016357422,-7.209999084472656,-11.29749870300293,-9.624998092651367,-2.1899948120117188,1,-0.034283490794911775,-1.8354467053608505,76.13999938964844,2.6086509437091583,75.81999969482422,-1.1931030128279332,75.61000061035156,-0.034283490794911775
9751,2023-12-27,77.94999694824219,78.0,77.19000244140625,77.80000305175781,1497100.0,0.000898814808588666,5.47998046875,0.09868041299208448,61.33122708762562,66.7473350575189,-1.6557834360869919,-3.4604183873362047,-8.571890547453194,-5.6903119474147275,12.44854266303276,0.80999755859375,2.9599244025860116,2.9414974212646428,-1.4660277156819177,7.349022558211203,0.7377348527913625,5.145259989737923,-5.346200654589026,97.29730525869282,42.52469053829533,2.2037625684732784,12,-2.0349960327148438,-7.279998779296875,-11.367498397827148,-9.809995651245117,-3.7399978637695312,2,-0.04015391117329037,-1.0843371832759596,77.87999725341797,-1.8354467053608505,76.13999938964844,2.6086509437091583,75.81999969482422,-0.04015391117329037
9752,2023-12-28,78.45999908447266,78.66000366210938,77.79000091552734,78.0,1470500.0,0.006542683209713296,1.0232428164615917,3.066785350966429,65.47619840545634,65.67340101314286,-1.3533966924293281,-3.5474320194318807,-9.029613873384534,-6.288968016013541,13.510804045949367,0.8700027465820312,2.8952949860532584,3.067499542236334,-1.121667693026609,7.256666777499277,0.9729159246048624,5.162083159867805,-5.623554715807813,93.80791424852904,40.003820201532534,2.094583617631474,12,-1.4149971008300781,-7.6699981689453125,-11.877500534057617,-10.319997787475586,-3.6200027465820312,3,-0.06525621726135455,5.47998046875,77.94999694824219,-1.0843371832759596,77.87999725341797,-1.8354467053608505,76.13999938964844,-0.06525621726135455
9753,2023-12-29,78.27999877929688,78.94999694824219,78.0,78.44999694824219,1834700.0,-0.0022941665469813355,-1.6027465981062268,-0.36956197236826827,67.56757263390338,64.84757441903878,-1.1746444003254197,-2.940082363320414,-8.771590967822306,-6.185038326439539,14.333184933553955,0.9499969482421875,2.9449884929644554,2.5204994201660185,-1.2957394058831824,6.336738246215219,0.6123800071414252,4.428618833190612,-5.094140853025365,80.35193699589445,22.716071717937645,1.9081194130245975,12,-1.0900001525878906,-5.115001678466797,-11.697500228881836,-10.139997482299805,-2.7999954223632812,4,-0.0633622785107203,1.0232428164615917,78.45999908447266,5.47998046875,77.94999694824219,-1.0843371832759596,77.87999725341797,-0.0633622785107203
9754,2024-01-02,77.26000213623047,79.54000091552734,77.08000183105469,78.25,3204300.0,-0.013030105505522416,-2.644447207355875,5.823579570954133,61.92662129080313,63.71833447573328,-0.18333282469288292,-1.7050717403621718,-7.661249071089145,-5.246059417503687,15.315557006602281,2.4599990844726562,3.144492212273292,1.3085025787353572,-2.3969254577546906,5.013930615225405,-0.5442114395096667,3.161216596980381,-3.613013088201299,29.84619140625,-30.18169868410591,1.8527140182450268,1,0.22499847412109375,-3.5900001525878906,-10.67750358581543,-9.120000839233398,-1.7700042724609375,1,-0.06173963422949591,-1.6027465981062268,78.27999877929688,1.0232428164615917,78.45999908447266,5.47998046875,77.94999694824219,-0.06173963422949591
9755,2024-01-03,75.43000030517578,76.95999908447266,75.02999877929688,76.87999725341797,2116800.0,-0.023686277251557586,1.3975149981518864,1.464646542489654,57.93992095551919,61.98385612300386,1.5090739274752138,0.19311236539918752,-5.733868958648898,-3.530254531998523,15.428944632723418,2.2300033569335938,2.6975166270267152,-0.5584991455078097,-4.225468124435366,3.108469833419747,-2.391983634971595,1.2749853439559757,-1.19371007039679,8.869209233085504,-55.480829444061136,1.8334844894637807,1,1.8549995422363281,-1.5999984741210938,-8.580000877380371,-7.289999008178711,0.1699981689453125,2,-0.002518924043981685,-2.644447207355875,77.26000213623047,-1.6027465981062268,78.27999877929688,1.0232428164615917,78.45999908447266,-0.002518924043981685
9756,2024-01-04,75.30000305175781,75.73999786376953,74.94999694824219,75.12999725341797,1890500.0,-0.0017234157880422485,-1.9810994832227324,-0.11724562492765214,61.03994365630345,61.56950209040457,1.4567855679282928,0.44849057302042183,-5.4905219637252145,-3.4984862513385906,15.535202301248404,0.7900009155273438,2.2381869782463895,-0.7534965515136776,-4.316671921829396,2.809678818802041,-2.535084236671537,1.0280911336441818,-0.5333417489039789,7.625398714473065,-58.142730343855604,1.7815876851578607,1,1.9449958801269531,-1.1950035095214844,-9.150002479553223,-7.160001754760742,0.6199951171875,3,0.0051792745530219175,1.3975149981518864,75.43000030517578,-2.644447207355875,77.26000213623047,-1.6027465981062268,78.27999877929688,0.0051792745530219175
9757,2024-01-05,75.83000183105469,76.94999694824219,75.02999877929688,75.27999877929688,3027200.0,0.007038496119748938,-2.657128740208972,3.2352017232868104,40.36909733771913,59.51466465213734,1.074244050149531,-0.024481480302597447,-5.891905409355601,-4.122872930174708,15.334853984633314,1.9199981689453125,1.8718875362458505,-0.260498046875,-3.7968140372661736,3.2758179435161736,-2.0286560420705797,1.5076599483205797,3.7099990844726562,19.17220309796367,-41.42485641620165,1.768157995195586,1,1.4149971008300781,-1.1850013732910156,-8.875000953674316,-7.940000534057617,-2.9300003051757812,4,-0.021363612125334108,-1.9810994832227324,75.30000305175781,1.3975149981518864,75.43000030517578,-2.644447207355875,77.26000213623047,-0.021363612125334108
9758,2024-01-08,75.54000091552734,76.13999938964844,75.12999725341797,75.69000244140625,2346200.0,-0.003824355908278232,-1.0824596314328188,-0.2727285337772229,39.86333128260741,57.74853167488519,1.475516615365322,0.3612233806169769,-5.46111200894191,-3.9187275445834757,15.123678596037172,1.0100021362304688,1.4448580790625556,-0.5994991302490291,-4.0731249517681505,2.8741266912700922,-2.3363120410085827,1.1373137805105245,3.9097999572753963,12.85410582409856,-42.71587165602734,1.7368129107595585,1,1.7049980163574219,-0.8950004577636719,-8.410000801086426,-8.145002365112305,-0.94000244140625,0,-0.009266674201122926,-2.657128740208972,75.83000183105469,-1.9810994832227324,75.30000305175781,1.3975149981518864,75.43000030517578,-0.009266674201122926
9759,2024-01-09,75.16000366210938,75.44999694824219,74.0999984741211,74.79000091552734,2653000.0,-0.005030411024788073,1.842134005798405,-2.4666598850516253,38.20962353585942,54.85817068731079,1.901886111932484,0.8784051094925758,-4.894123050387208,-3.6270284083221043,15.010414961206958,1.44000244140625,1.2547366635082398,-1.03799667358399,-4.396707908547967,2.3207145613799867,-2.7173522910659784,0.6413589438979983,4.201401168823253,37.06311055150373,-14.077873458279733,1.6793556174819873,1,1.6599960327148438,-0.0500030517578125,-8.030003547668457,-7.765005111694336,-0.5100021362304688,1,0.004257579553386126,-1.0824596314328188,75.54000091552734,-2.657128740208972,75.83000183105469,-1.9810994832227324,75.30000305175781,0.004257579553386126
9760,2024-01-10,75.7699966430664,76.12999725341797,75.26000213623047,75.38999938964844,1757300.0,0.008115925375673516,-1.7187697442927818,1.0270119801224817,41.34710790192933,52.637713000011196,1.0740629804054862,0.41823161976932965,-5.2513764231027835,-4.311172480362984,14.783288145872705,0.9699935913085938,1.2033340484711914,-0.5095035552978544,-3.7343885462808686,2.7153814356851598,-2.1219460507893615,1.1029389401936527,3.3809519335937637,58.596458352853,11.537102022707764,1.6124424954915093,1,1.0500030517578125,-0.6599960327148438,-7.714997291564941,-7.869997024536133,-2.0199966430664062,2,-0.0036953780084731935,1.842134005798405,75.16000366210938,-1.0824596314328188,75.54000091552734,-2.657128740208972,75.83000183105469,-0.0036953780084731935
9761,2024-01-11,74.6500015258789,76.0,73.66999816894531,76.0,2447600.0,-0.014781512033892774,2.451858466094367,-3.552653241512237,44.630865323810504,50.32156487982833,1.873773653843358,1.740896174665579,-3.8890240423303766,-3.286485309173699,14.85354212254931,2.3300018310546875,1.1598559079421875,-1.7014987945556612,-4.69374117525166,1.2907435861403371,-3.1976199849036533,-0.20537760420766915,4.298909046679697,29.87816224564799,-16.853110433651278,1.496121190347996,1,1.9549980163574219,0.45999908447265625,-5.850003242492676,-6.005002975463867,-1.3800048828125,3,0.012726013781966916,-1.7187697442927818,75.7699966430664,1.842134005798405,75.16000366210938,-1.0824596314328188,75.54000091552734,0.012726013781966916
9762,2024-01-12,73.86000061035156,75.62999725341797,73.38999938964844,74.98999786376953,2383400.0,-0.010582731404948142,-1.1642494628094604,0.8370359486173826,39.70586703189527,47.22581981293853,2.1709424808530287,2.7913620355532913,-2.9359632763046193,-2.6019842292684245,15.409524654813062,2.2399978637695312,0.800951627186862,-2.5659996032714787,-5.192722071772394,0.06072286522943671,-3.8793608375219435,-1.2526383690210139,4.772175217990238,17.090953480113637,-32.50115990543205,1.3133612342504601,1,2.604999542236328,1.25,-3.945002555847168,-5.215002059936523,0.26000213623046875,4,0.027890570560123118,2.451858466094367,74.6500015258789,-1.7187697442927818,75.7699966430664,1.842134005798405,75.16000366210938,0.027890570560123118
9763,2024-01-16,71.86000061035156,73.48999786376953,71.12000274658203,73.23999786376953,2970800.0,-0.027078255936538675,1.5212750847148104,1.2212394757985565,30.892831354682954,43.777620931147396,3.5363845617434606,4.582088837098979,-0.7653794759158359,-0.6459378783869454,15.149119000267849,2.7399978637695312,0.4185225202936351,-4.283999633789065,-7.556784833654675,-1.0112144339234561,-5.92039223372187,-2.6476070338562607,6.352801102894773,14.770432637397779,-35.82454179520087,1.6363925999328013,1,2.1800003051757812,3.25,-1.4600000381469727,-2.835000991821289,3.3499984741210938,1,0.014472598200583997,-1.1642494628094604,73.86000061035156,2.451858466094367,74.6500015258789,-1.7187697442927818,75.7699966430664,0.014472598200583997
9764,2024-01-17,71.13999938964844,71.93000030517578,70.55000305175781,71.16000366210938,2364000.0,-0.010019499228885453,-1.300001271568989,0.01449587846018609,16.89583612815902,39.21716706144072,3.684425452257443,5.075589078750696,0.10810581504549077,0.017972237525924584,14.84275527509317,1.3799972534179688,-0.1279441746357719,-4.695000839233401,-8.605183598088686,-0.7848180803781162,-6.650092218661044,-2.7399094598057587,6.363522426931468,10.57342206045823,-33.03255687009647,1.955091379427644,1,2.6100006103515625,3.9050025939941406,-0.659998893737793,-2.114999771118164,5.1399993896484375,2,0.04863647897326406,1.5212750847148104,71.86000061035156,-1.1642494628094604,73.86000061035156,2.451858466094367,74.6500015258789,0.04863647897326406
9765,2024-01-18,70.94000244140625,72.0999984741211,70.34999847412111,71.43000030517578,2296500.0,-0.002811315012061777,-1.095801106486809,24.494660564454616,16.003848003848006,34.21315643339011,3.5543107789559514,5.031049997360213,0.4353473789542761,0.1852140791276895,14.546670269391438,1.7499999999999858,-0.743427713151064,-4.575997924804682,-8.985218536544153,-0.16677731306521082,-6.780608230674417,-2.3713876189349463,5.729097123395007,10.442545273354831,-25.282448383580736,2.2046103058697364,1,2.7099952697753906,4.004997253417969,-0.32250308990478516,-1.9150028228759766,5.5099945068359375,3,0.052297701674552055,-1.300001271568989,71.13999938964844,1.5212750847148104,71.86000061035156,-1.1642494628094604,73.86000061035156,0.052297701674552055
9766,2024-01-19,71.0,71.43000030517578,69.66000366210939,71.0,2219100.0,0.0008457507263734954,3.116268341583686,-0.0,12.170304565189298,31.079957236442354,3.1516416323500778,4.705077706985151,0.5133299513021115,0.09982263425180804,14.23030879044096,1.769996643066392,-1.2603099061881267,-4.194000244140625,-8.939405094357411,0.5514046060761615,-6.566702669249011,-1.8212978190322389,4.784425412106032,22.445523892043127,-5.687310816729621,2.372702425108391,1,1.9000015258789062,3.6000022888183594,-0.11250019073486328,-1.9750003814697266,8.05999755859375,4,0.03873239436619724,-1.095801106486809,70.94000244140625,-1.300001271568989,71.13999938964844,1.5212750847148104,71.86000061035156,0.03873239436619724
9767,2024-01-22,73.48999786376953,73.73999786376953,70.80999755859375,71.26000213623047,3636600.0,0.03507039244745824,1.1465237294103838,100.0,30.320416414076973,30.0196333621612,0.32945287863526573,2.1587935548348582,-1.7620982467508668,-2.423701736018728,13.982578635176038,2.9300003051757812,-1.5589773583437534,-1.5980022430419893,-6.398670319127291,3.202665833043312,-3.998336281084633,0.8023317950006543,1.314520068337032,93.87254031149664,69.35657059646468,2.4003340380426494,1,-0.5949974060058594,1.1100044250488281,-2.6024980545043945,-4.464998245239258,6.19000244140625,0,-0.00299362126953584,3.116268341583686,71.0,-1.095801106486809,70.94000244140625,-1.300001271568989,71.13999938964844,-0.00299362126953584
9768,2024-01-23,73.06999969482422,74.94000244140625,72.7300033569336,74.25,2492300.0,-0.0057150385243427415,-1.376352069173438,-0.5291491327106641,31.892779426310582,29.31776179443355,0.40480489322091273,2.4898616769106354,-1.0754390199905401,-2.0856787652449214,13.637081071222672,2.2099990844726562,-1.9255743616103587,-1.880500411987299,-6.749929075230455,2.9889282512558566,-4.315214743608877,0.5542139196342788,-3.4099960327148295,64.58327312660742,39.05854959091158,2.4347143316215782,1,-0.17499923706054688,1.5300025939941406,-1.9499998092651367,-4.045000076293945,7.80999755859375,1,0.014369824225306305,1.1465237294103838,73.48999786376953,3.116268341583686,71.0,-1.095801106486809,70.94000244140625,0.014369824225306305
9769,2024-01-24,73.33000183105469,74.76000213623047,72.8499984741211,73.72000122070312,1917900.0,0.0035582610827475936,-1.8296222619074531,0.33050787185206737,39.49998359676422,29.11252576052631,-0.15877923787934378,2.1170920697796305,-1.0260887598554405,-2.411009279588768,13.128600149091973,1.910003662109375,-2.0641448221679326,-1.4799983978271456,-6.367041319447608,3.407044523793317,-3.923519858637377,0.9635230629830858,-3.5643981933593665,69.50755714822407,40.146167751310024,2.4435214608102283,1,-0.5,1.2700004577636719,-1.0600004196166992,-3.155000686645508,4.589996337890625,2,0.02563749088332634,-1.376352069173438,73.06999969482422,1.1465237294103838,73.48999786376953,3.116268341583686,71.0,0.02563749088332634
9770,2024-01-25,75.20999908447266,75.73999786376953,74.0,74.0,3480400.0,0.02563749088332634,-1.876031702995643,-3.1025666105872687,49.61700364848097,29.66654112993414,-2.376477902354708,0.028257908112465202,-2.608484784570237,-4.354368909137918,12.272130784036186,2.4099960327148438,-2.145753284771075,0.5334987640380859,-4.141717376241417,5.208714904317588,-1.8041093061016653,2.871106834177837,-5.340907470703115,91.28290650092794,56.72772368531831,2.3376080701397535,1,-2.509998321533203,-0.6099967956542969,-2.755000114440918,-4.850000381469727,2.3300018310546875,3,0.014226827653892604,-1.8296222619074531,73.33000183105469,-1.376352069173438,73.06999969482422,1.1465237294103838,73.48999786376953,0.014226827653892604
9771,2024-01-26,74.81999969482422,76.30000305175781,74.58000183105469,75.5,1973100.0,-0.005185472601992758,-1.965529488368422,-0.5619841485021785,45.65028391784947,30.32703189504016,-2.190145539979497,0.18102382684230633,-1.910253399016355,-4.011801750037449,11.453137430445299,1.720001220703125,-2.196803360435325,0.2999992370605469,-4.116209807856407,4.716208281977501,-1.908105285397923,2.5081037595190168,-4.716071831054677,73.04186018071502,35.031369732275046,2.208104522458474,1,-1.839996337890625,-0.21999740600585938,-2.3650007247924805,-4.460000991821289,1.1399993896484375,4,0.021785582198160958,-1.876031702995643,75.20999908447266,-1.8296222619074531,73.33000183105469,-1.376352069173438,73.06999969482422,0.021785582198160958
9772,2024-01-29,73.33999633789062,74.86000061035156,72.54000091552734,74.73999786376953,3007800.0,-0.019780852218260203,1.8292558115733697,2.058824849375624,41.406218800645405,31.495186055702654,-0.8846972805526434,1.3257543037543797,-0.2179689534526119,-2.5672416809036065,10.187459006736377,2.3199996948242188,-2.377559063075765,-0.924003982543951,-4.955377920940748,3.107369955852846,-2.9396909517423495,1.0916829866544475,-2.864303962841788,21.276461910878172,-19.093426723458915,2.0156869691983954,1,-0.35999298095703125,1.2600059509277344,-0.7299976348876953,-2.9799976348876953,4.870002746582031,0,0.07799293027436272,-1.965529488368422,74.81999969482422,-1.876031702995643,75.20999908447266,-1.8296222619074531,73.33000183105469,0.07799293027436272
9773,2024-01-30,73.31999969482422,73.83999633789062,71.5999984741211,72.66999816894531,2442100.0,-0.0002726567230011412,1.6508931836342213,-0.46428629816731243,42.604473506515966,34.35170131996454,-0.7105413664599354,1.0067228457357942,-0.05891762217925134,-2.5798113457855436,8.889926092361867,2.2399978637695312,-2.540303443963012,-0.6960006713867131,-4.271640451071278,2.8796391082978516,-2.4838205612289954,1.0918192184555693,-2.494848679172847,36.59573501028344,-4.019253489388127,1.7878198898422846,1,-0.339996337890625,1.2800025939941406,-0.7100009918212891,-2.960000991821289,6.1999969482421875,1,0.08674305287538786,1.8292558115733697,73.33999633789062,-1.965529488368422,74.81999969482422,-1.876031702995643,75.20999908447266,0.08674305287538786
9774,2024-01-31,72.48999786376953,73.5999984741211,72.05000305175781,73.02999877929688,9978800.0,-0.011320265064230228,-1.1831066886595278,-0.8307686890383464,37.04580654103667,36.689696712985494,0.3700063612316171,1.5400018189783395,0.972027893126679,-1.7704480181660358,8.043251808068543,1.5499954223632812,-2.616890008591497,-1.2875022888183594,-4.576949157291153,2.0019445796544346,-2.9322257230547564,0.3572211454180376,-1.3363557259517762,18.936138783421182,-18.602742487597833,1.644723434236394,1,0.4900054931640625,2.110004425048828,0.12000083923339844,-2.1299991607666016,6.090003967285156,2,0.11574009707402344,1.6508931836342213,73.31999969482422,1.8292558115733697,73.33999633789062,-1.965529488368422,74.81999969482422,0.11574009707402344
9775,2024-02-01,75.23999786376953,75.26000213623047,72.4000015258789,72.8499984741211,2374500.0,0.03793626818927587,1.353902281275706,-4.425917291852103,52.06436884215742,41.12237052153752,-1.9063695878445799,-1.2911610324371736,-1.5883199422545147,-4.534246618042644,8.02743381668464,2.8600006103515625,-2.328172866580104,1.4719978332519474,-1.7983965122577104,4.742392178761605,-0.16319933950288146,3.1071950060067763,-3.7775740711153674,77.44672009402002,37.33028733810196,1.635197172754829,2,-1.68499755859375,-0.6399955749511719,-2.6299991607666016,-4.879999160766602,1.160003662109375,3,0.03561935647616865,-1.1831066886595278,72.48999786376953,1.6508931836342213,73.31999969482422,1.8292558115733697,73.33999633789062,0.03561935647616865
9776,2024-02-02,75.69000244140625,76.16999816894531,73.25,74.54000091552734,2399700.0,0.005980922254297472,1.7677799834394583,0.4811723094406599,56.55914778277167,44.03778511805915,-1.811648820642958,-1.8028845771984692,-1.835986854969775,-4.986312151505629,8.184415517594518,2.9199981689453125,-1.7905706726022004,1.9025024414062557,-1.4107240387264142,5.2157289215389255,0.24588920133992076,3.5591156814725906,-3.937323893205871,89.49681051220453,44.548272206235495,1.6566132400663371,2,-1.7400016784667969,-1.0900001525878906,-3.0800037384033203,-5.33000373840332,1.649993896484375,4,0.02444178113950035,1.353902281275706,75.23999786376953,-1.1831066886595278,72.48999786376953,1.6508931836342213,73.31999969482422,0.02444178113950035
9777,2024-02-05,74.20999908447266,74.69999694824219,73.45999908447266,74.61000061035156,1859600.0,-0.019553485390349956,3.2758974493889848,-0.3478269522931276,58.74906336828388,47.02181666716729,-0.24448269915149012,-0.4748145952551681,-0.15087532462534625,-3.5190725064276194,7.84643637772717,2.2300033569335938,-1.2157355892516932,0.5034992218017607,-2.675989397049449,3.68298784065297,-1.086245087623837,2.0932435312273583,-2.1844810660588365,57.1116145435969,8.000994555021819,1.5897443094256014,2,-0.2599983215332031,0.3900032043457031,-0.9174995422363281,-3.8500003814697266,3.30999755859375,0,0.023581727820909837,1.7677799834394583,75.69000244140625,1.353902281275706,75.23999786376953,-1.1831066886595278,72.48999786376953,0.023581727820909837
9778,2024-02-06,74.83999633789062,75.18000030517578,73.55999755859375,74.0,1683700.0,0.008489385004584626,1.1315765697937057,-2.099982833927788,63.86805833571633,49.729380527050864,-0.6671612858221465,-1.2226281098927245,-0.5774323150430263,-4.150156368172162,7.563653259259982,1.6200027465820312,-0.5575058609637864,1.1684967041015568,-1.9406422948648157,4.277635703067929,-0.3860727953816365,2.72306620358475,-2.558009217476169,67.71836390032888,13.165749523482084,1.5545694994831887,2,-0.8899955749511719,-0.23999404907226562,-0.9224948883056641,-4.359994888305664,2.6200027465820312,1,0.045029434947684965,3.2758974493889848,74.20999908447266,1.7677799834394583,75.69000244140625,1.353902281275706,75.23999786376953,0.045029434947684965
9779,2024-02-07,75.4800033569336,75.61000061035156,74.22000122070312,75.29000091552734,2014500.0,0.008551670902727349,5.177816961106778,0.22619436875567667,66.47314515276221,51.60228513863767,-1.0841254949609862,-1.9367294820699215,-1.0500798675381873,-4.806380657775705,7.86114595200051,1.3899993896484375,-0.2009213257620388,1.792503738403326,-1.3519805463089654,4.936988023115617,0.22026159604718032,3.3647458807594717,-2.9569352806385325,81.69773404756941,20.674644333489937,1.5722421423561466,2,-1.5300025939941406,-0.8800010681152344,-0.3025054931640625,-4.855005264282227,2.5399932861328125,2,0.05352402101823306,1.1315765697937057,74.83999633789062,3.2758974493889848,74.20999908447266,1.7677799834394583,75.69000244140625,0.05352402101823306
9780,2024-02-08,75.48999786376953,75.94000244140625,75.04000091552734,75.55999755859375,1877500.0,0.00013241264429564303,1.168653657012069,-0.36841471249598456,66.35104430437777,53.9023696260297,-1.1736468172862828,-2.075171461342876,-0.8843124437732541,-4.815773819872845,7.925192671314179,0.9000015258789062,0.17392204169954084,1.8164981842041072,-1.2912255666727788,4.924221935080993,0.26263630876566424,3.3703600596425503,-2.7403136889466992,76.71230371280015,10.362885738165943,1.5538618754384466,2,-1.6049995422363281,-2.1799964904785156,0.08750343322753906,-4.569997787475586,1.6399993896484375,3,0.04093262756294447,5.177816961106778,75.4800033569336,1.1315765697937057,74.83999633789062,3.2758974493889848,74.20999908447266,0.04093262756294447
9781,2024-02-09,75.5999984741211,75.68000030517578,74.76000213623047,75.5,1532900.0,0.0014571547683717156,6.076850846562399,-1.4285558583106268,59.295151875284,55.890028856545094,-1.2978520403035105,-2.224397521537213,-0.867163897687206,-4.89658482206795,8.640366899491427,0.9199981689453125,0.42579944617813226,1.8789989471435575,-1.319288912925785,5.0772868072129,0.2798550171088863,3.478142877178229,-2.637295166682165,86.2901811671112,22.454703950560784,1.599143930034671,2,-1.7150001525878906,-2.2949981689453125,-0.04249763488769531,-4.679998397827148,2.6300048828125,4,0.01058205116276123,1.168653657012069,75.48999786376953,5.177816961106778,75.4800033569336,1.1315765697937057,74.83999633789062,0.01058205116276123
9782,2024-02-12,75.91999816894531,77.1500015258789,74.66999816894531,75.79000091552734,2578000.0,0.004232800281520621,-1.0928274117067611,1.2999923704890517,62.66665129485997,58.11915972191665,-1.3559881502654463,-2.5108889766624714,-1.0459374392993936,-5.198011555159894,9.489691659472555,2.4800033569335938,0.4296371093177669,2.095998764038086,-1.2503915645805677,5.4423890926567395,0.42280359972875203,3.76919392834742,-2.757056876847244,65.73810591458063,1.9147167595384431,1.6731951643093268,2,-1.3199958801269531,-2.514995574951172,-0.24499893188476562,-4.999998092651367,2.6699981689453125,0,0.018703875173776696,6.076850846562399,75.5999984741211,1.168653657012069,75.48999786376953,5.177816961106778,75.4800033569336,0.018703875173776696
9783,2024-02-13,72.9000015258789,74.66999816894531,72.43000030517578,74.05999755859375,2719700.0,-0.039778671178916314,-1.1333328489269794,-8.923234931627443,48.465381014954374,59.388001330129725,1.785981498932955,0.6229561177658383,2.077946324042699,-2.16579715553614,9.00094914397506,3.4899978637695312,0.4432577949591803,-0.9759979248046875,-4.22478587109164,2.2727900214822654,-2.600391897948157,0.6483960483387818,4.25,9.95765040571558,-50.951293143481394,1.624393973143474,2,1.875,0.5050010681152344,3.0449981689453125,-1.980001449584961,7.540000915527344,1,0.06337441729061477,-1.0928274117067611,75.91999816894531,6.076850846562399,75.5999984741211,1.168653657012069,75.48999786376953,0.06337441729061477
9784,2024-02-14,74.5999984741211,74.63999938964844,72.70999908447266,73.04000091552734,2427100.0,0.023319573561856544,1.3536597847021279,-1.3448300809639377,47.794647398448525,58.91358783638429,0.4657416032503505,-0.8480137495388078,0.42378262992420446,-3.8387767174776,8.26873549362486,1.9300003051757812,0.6883894442699869,0.5509990692138729,-2.4428317240372337,3.5448298624649794,-0.9459163274116804,2.047914465839426,2.5500030517578125,45.97452558756021,-10.634103796381751,1.4969153966255568,2,0.19000244140625,-1.1949958801269531,1.345001220703125,-3.6799983978271484,7.060005187988281,2,0.03833781057440233,-1.1333328489269794,72.9000015258789,-1.0928274117067611,75.91999816894531,6.076850846562399,75.5999984741211,0.03833781057440233
9785,2024-02-15,74.6500015258789,75.83000183105469,74.48999786376953,74.79000091552734,1873700.0,0.0006702822088548999,-4.826019172720337,-0.08974333894127313,49.36991067560552,58.11478371336584,0.36123395896781574,-0.6385612979131139,0.3801965570019945,-3.842036802047204,7.607289526115076,1.3400039672851562,0.9322878748288872,0.4155021667480412,-2.20351714181416,3.0345214753102425,-0.8940074875330595,1.7250118210291419,2.405599975585943,47.033912003362104,-7.186371177246613,1.309509654281104,2,0.1399993896484375,-1.2449989318847656,1.3149986267089844,-3.730001449584961,6.069999694824219,3,0.04514393902616631,1.3536597847021279,74.5999984741211,-1.1333328489269794,72.9000015258789,-1.0928274117067611,75.91999816894531,0.04514393902616631
9786,2024-02-16,73.75,74.91999816894531,73.55000305175781,74.30000305175781,1919800.0,-0.012056282752611946,-1.8842095118778008,3.928610354223433,51.58793007670761,57.31910223652403,1.0695845538696034,0.5038599387566194,1.2985335138203027,-2.908673505040838,6.4740438585219575,1.3699951171875,1.330039914672156,-0.6219993591308537,-2.7729415606706453,1.528942842408938,-1.6974704599007566,0.45347174163904924,3.2130894775390715,27.966087996637896,-29.164691723149616,1.0754711007698967,2,1.0400009155273438,-0.3449974060058594,2.2150001525878906,-2.8299999237060547,6.30999755859375,4,0.04583047123278594,-4.826019172720337,74.6500015258789,1.3536597847021279,74.5999984741211,-1.1333328489269794,72.9000015258789,0.04583047123278594
9787,2024-02-20,73.2699966430664,73.62999725341797,72.44000244140625,73.22000122070312,3180300.0,-0.006508520094014814,2.090909090909091,-0.09090026355943959,49.813002943334816,55.75742941514831,1.5670144672130846,1.0187690969125072,1.756533441675586,-2.3696586619331867,6.380973076014593,1.30999755859375,1.2815627898161779,-1.0910026550292997,-3.263083248899534,1.0810779388409344,-2.1770429519644097,-0.004962358094189767,3.6024310510254054,24.705763556193833,-33.5758153357705,1.0860402969351148,2,1.5200042724609375,0.13500595092773438,2.587503433227539,-2.349996566772461,8.600006103515625,1,0.06769492208427108,-1.8842095118778008,73.75,-4.826019172720337,74.6500015258789,1.3536597847021279,74.5999984741211,0.06769492208427108
9788,2024-02-21,74.12000274658203,74.81999969482422,72.87999725341797,73.0,1821400.0,0.011601011907458103,-1.8529274819223713,22.40210590569205,56.08664338915682,54.603373663636596,0.6751344248719136,0.26504912271731484,0.9110334500561237,-3.160540332898705,6.821215458580589,1.94000244140625,1.1321585114944526,-0.2934967041015568,-2.3833952685768622,1.7964018603737486,-1.3384459863392095,0.7514525781360959,2.663576399731454,49.5575400487021,-13.134999366040418,1.0449492822376498,2,0.6699981689453125,-0.7150001525878906,1.6674976348876953,-3.200002670288086,7.909996032714844,2,0.0603075205837702,2.090909090909091,73.2699966430664,-1.8842095118778008,73.75,-4.826019172720337,74.6500015258789,0.0603075205837702
9789,2024-02-22,75.20999908447266,75.5999984741211,74.38999938964844,74.54000091552734,1791200.0,0.01470583240015988,-1.4948403334906402,0.5982111838475215,49.872128085251404,52.77238297262256,-0.5109183034692393,-0.7134604800176305,-0.14332241180591154,-4.192936289123907,7.404020875505951,1.4799957275390625,1.082211639096684,0.7024997711181697,-1.3510048653904931,2.7560044076268326,-0.3242525471361546,1.729252089372494,1.4865084850180779,81.71083014129012,20.021874263513425,1.0267523182543297,2,-0.4199981689453125,-1.8049964904785156,-0.6349983215332031,-4.289999008178711,6.430000305175781,3,0.06953867066345087,-1.8529274819223713,74.12000274658203,2.090909090909091,73.2699966430664,-1.8842095118778008,73.75,0.06953867066345087
9790,2024-02-23,76.27999877929688,76.95999908447266,75.2699966430664,75.45999908447266,1895900.0,0.014226827653892604,-1.8166599909719177,1.2238834863012138,52.38864796075961,52.00499364878652,-1.628305291551257,-1.791014590708869,-1.1693490486099734,-5.207630105704183,7.777102703196223,1.75,0.9272564570132005,1.7189994812011662,-0.46328274275713,3.9012817051594624,0.627858369222011,2.8101405931803214,-3.8499984741210938,84.95573428757099,25.67785381722983,1.0911411119791514,2,-1.4899978637695312,-2.8749961853027344,-1.882497787475586,-5.35999870300293,3.8899993896484375,4,0.07052969282784893,-1.4948403334906402,75.20999908447266,-1.8529274819223713,74.12000274658203,2.090909090909091,73.2699966430664,0.07052969282784893
9791,2024-02-26,76.44999694824219,77.18000030517578,75.77999877929688,76.06999969482422,2426500.0,0.00222860738943087,-1.9166726271368286,0.4634114571218564,60.14491701997533,51.72480095157711,-1.860726683812743,-1.9316741596432507,-1.2625108603001678,-5.314704794668046,7.9604753952129155,1.4000015258789062,0.6695308121758785,1.807497787475583,-0.5316237733815399,4.146619348332706,0.6379370070470145,2.9770585679041517,-3.929396667480475,84.59907835584865,24.01250665333322,1.169560780428563,2,-1.6449966430664062,-3.0299949645996094,-2.152498245239258,-5.529996871948242,2.8600006103515625,0,0.055853557134237564,-1.8166599909719177,76.27999877929688,-1.4948403334906402,75.20999908447266,-1.8529274819223713,74.12000274658203,0.055853557134237564
9792,2024-02-27,79.05999755859375,79.2300033569336,76.5199966430664,76.6500015258789,3756600.0,0.03413997010514702,-1.0299631675348537,6.342140662959022,66.20583654349866,53.695962676970915,-4.4460246918091,-4.312266812179743,-3.7366827433681067,-7.822334775328869,8.912024832642105,2.7800064086914062,0.47035159282053485,4.131498336791992,1.151868061028182,7.111128612555802,2.641683198910087,5.621313474673897,-6.353021276855472,97.32274590656344,36.08349868919156,1.4898151378819087,2,-3.224994659423828,-4.039997100830078,-5.309995651245117,-8.139997482299805,-0.05999755859375,1,0.012648621690872996,-1.9166726271368286,76.44999694824219,-1.8166599909719177,76.27999877929688,-1.4948403334906402,75.20999908447266,0.012648621690872996
9793,2024-02-28,79.68000030517578,80.30999755859375,79.05000305175781,79.41999816894531,4756200.0,0.007842180188818437,-1.5200082398089585,0.1078848814276172,66.1538344163161,55.73587234562287,-4.4735903546336,-4.670840301224359,-4.3762322291612605,-8.350491062202025,9.643989952761364,1.2599945068359375,0.42644796509543426,4.4335010528564425,0.8753097564098766,7.991692349303008,2.6544054046331524,6.2125967010797325,-6.58164239892578,89.35815121155338,29.43830019977902,1.779095648223284,2,-3.3050003051757812,-3.7250022888183594,-5.932498931884766,-8.760000228881836,-0.06999969482421875,2,0.02748497029390684,-1.0299631675348537,79.05999755859375,-1.9166726271368286,76.44999694824219,-1.8166599909719177,76.27999877929688,0.02748497029390684
9794,2024-02-29,80.87999725341797,86.11000061035156,80.19000244140625,83.01000213623047,9020700.0,0.01506020260600116,-2.3732236089918315,-8.192259162534112,68.99224264373798,57.916131453193145,-5.240145378006957,-5.4916090769110895,-5.5764320230162525,-9.435881730438268,10.906535171358216,6.430000305175781,0.3466946715508641,5.213998031616214,1.0907177707609605,9.337278292471467,3.15235790118858,7.2756381620438475,-7.204708174980468,51.752754217455966,-5.793335835056482,2.061640130427629,2,-1.6049957275390625,-2.0249977111816406,-7.132495880126953,-9.959997177124023,-0.7399978637695312,3,0.014218614798856333,-1.5200082398089585,79.68000030517578,-1.0299631675348537,79.05999755859375,-1.9166726271368286,76.44999694824219,0.014218614798856333
9795,2024-03-01,77.91999816894531,81.77999877929688,77.5199966430664,81.30999755859375,4909700.0,-0.036597418212048316,-1.0334127226907894,1.59154536076566,56.807510475865556,58.496084830877365,-1.975234357910253,-2.445941208452865,-2.6510354143676693,-6.395368066665668,12.253193469441767,4.260002136230469,0.6450982834973047,2.1199989318847656,-2.117596079571001,6.357593943340532,0.0012014261568822349,4.238796437612649,-3.0012379373164038,20.716350535534655,-31.822603449402312,2.1187975057278816,3,1.3550033569335938,0.9350013732910156,-4.204996109008789,-6.999998092651367,4.6300048828125,4,0.047741289888604266,-2.3732236089918315,80.87999725341797,-1.5200082398089585,79.68000030517578,-1.0299631675348537,79.05999755859375,0.047741289888604266
9796,2024-03-04,77.54000091552734,79.31999969482422,77.4000015258789,78.48999786376953,4453100.0,-0.004876761580436151,-2.1219590864543663,0.28023513843190034,54.73685055888667,59.04317901038312,-1.11873542931842,-2.0240125733917296,-2.314638305227689,-5.960039517014195,13.265076649065252,1.9199981689453125,0.8461754610815575,1.6475017547607393,-2.660169159796851,5.95517266931833,-0.5063337025180488,3.8013372120395275,-1.5021166460261668,10.636119400372799,-38.57123737894669,2.1538354572787934,3,1.9549980163574219,1.3149986267089844,-3.8899993896484375,-6.620000839233398,2.3499984741210938,0,0.03391794199593967,-1.0334127226907894,77.91999816894531,-2.3732236089918315,80.87999725341797,-1.5200082398089585,79.68000030517578,0.03391794199593967
9797,2024-03-05,75.95999908447266,76.51000213623047,75.0999984741211,75.97000122070312,5229000.0,-0.020376603203499433,1.5871532662788987,0.0105285982749482,59.77010486273914,59.45245250744782,0.9867370844450534,-0.32272944439006324,-0.7384998636559175,-4.335407974525737,13.98781963863748,2.44000244140625,0.9962999178527099,-0.020000076293939628,-4.254240481585484,4.2142403289976045,-2.137120278939719,2.0971201263518395,10.150001525878906,7.811084863658381,-44.44596675683056,2.117120202645774,3,4.290000915527344,2.895000457763672,-2.1699962615966797,-5.039999008178711,4.0500030517578125,1,0.04410213947469477,-2.1219590864543663,77.54000091552734,-1.0334127226907894,77.91999816894531,-2.3732236089918315,80.87999725341797,0.04410213947469477
9798,2024-03-06,78.20999908447266,78.98999786376953,74.91999816894531,75.83000183105469,4223500.0,0.029620853437581696,1.065992413196159,-237.9488939740656,61.135099059716346,60.70389372683282,-0.6951915711639174,-2.4320022775928436,-2.973067645196352,-6.536342803110102,14.758145775562589,4.069999694824219,1.256410122591035,2.061499786376956,-2.249250750167988,6.3722503229219,-0.09387548189550898,4.216875054649421,7.679801483154293,29.40125288403323,-22.67351843223332,2.155375268272471,3,2.3050003051757812,0.6450004577636719,-4.41999626159668,-6.979999542236328,-0.20999908447265625,2,0.010101021925266629,1.5871532662788987,75.95999908447266,-2.1219590864543663,77.54000091552734,-1.0334127226907894,77.91999816894531,0.010101021925266629
9799,2024-03-07,79.5199966430664,79.61000061035156,78.0999984741211,78.4000015258789,2773100.0,0.016749745223482826,1.3230747561533858,0.47058672676157476,63.938164787922936,61.98717337429541,-1.4857661219390081,-3.60884225254658,-4.2624086452455,-7.780058229182245,15.43283017602613,1.5100021362304688,1.6525526132257937,3.1694976806640653,-1.3812972442445357,7.720292605572666,0.8941002182097577,5.444895143118373,5.931011828613279,67.0553653767875,13.750466407304671,2.2753974624543023,3,0.9950027465820312,-0.43999481201171875,-5.72999382019043,-8.289997100830078,-3.2299957275390625,3,0.0011318406826543725,1.065992413196159,78.20999908447266,1.5871532662788987,75.95999908447266,-2.1219590864543663,77.54000091552734,0.0011318406826543725
9800,2024-03-08,78.58000183105469,80.38999938964844,78.29000091552734,79.88999938964844,3295900.0,-0.011820860811035727,-1.2222213251737808,-1.1696457765667574,63.79212834466922,62.39241907703918,-0.2069709800927768,-2.5565586987780193,-3.368348116886523,-6.764363646706016,16.0624994252509,2.0999984741210938,1.8998921519239076,2.075002670288086,-2.5617850858936464,6.711790426469818,-0.24339120780277312,4.393396548378945,6.449766228515628,66.9104724923427,9.970755199220477,2.318393878090865,3,1.93499755859375,0.6749992370605469,-4.789999008178711,-7.350002288818359,-3.410003662109375,4,0.01985234820874293,1.3230747561533858,79.5199966430664,1.065992413196159,78.20999908447266,1.5871532662788987,75.95999908447266,0.01985234820874293
9801,2024-03-11,76.4000015258789,78.61000061035156,76.25,78.61000061035156,2456000.0,-0.027742431335936235,1.1357480434564968,1.687025345944183,58.14681487530046,61.49697222501715,2.1961391669850343,-0.33049585110241253,-1.2628175994359196,-4.540849994566429,16.59372636770446,2.3600006103515625,2.146018507785982,-0.14499778747558878,-4.762676660351616,4.472681085400438,-2.4538372239136095,2.163841648962432,8.225375738066404,27.056728092344944,-32.557499809114674,2.3088394364380154,3,4.114997863769531,2.8699989318847656,-2.322500228881836,-5.170001983642578,-0.1699981689453125,0,0.08049740056347665,-1.2222213251737808,78.58000183105469,1.3230747561533858,79.5199966430664,1.065992413196159,78.20999908447266,0.08049740056347665
9802,2024-03-12,77.33999633789062,78.9800033569336,76.3499984741211,76.37000274658203,2825100.0,0.012303596770129932,-4.207919445850298,-0.4389113091148863,58.34196088290766,60.62898627686066,1.102437260350527,-1.2212684577890514,-2.28433619166006,-5.435734756101169,16.542623944034414,2.6300048828125,2.3175863019810805,0.7239971160888672,-3.8968851286845307,5.344879360862265,-1.5864440062978389,3.0344382384755733,6.897165762254687,44.241272923047745,-15.957468165562588,2.310441122386701,3,3.1750030517578125,1.9300041198730469,-3.0649948120117188,-6.109996795654297,-1.339996337890625,1,0.032971336598169865,1.1357480434564968,76.4000015258789,-1.2222213251737808,78.58000183105469,1.3230747561533858,79.5199966430664,0.032971336598169865
9803,2024-03-13,77.5199966430664,79.27999877929688,77.37999725341797,77.72000122070312,2517500.0,0.0023273896263116267,-6.916617658745927,-0.20619164851068517,56.28058605748726,59.21657998949947,0.6524285953035758,-1.0934663313734632,-2.53964666588503,-5.555867588988235,17.731278265669282,1.94000244140625,2.394728612936518,0.6729976654052763,-3.615689537425766,4.961684868236318,-1.4713459360102377,2.8173412668207902,6.344478899830904,30.676251939598774,-25.69421825049795,2.1443436014155206,3,0.8300018310546875,1.7500038146972656,-3.2449951171875,-6.289997100830078,-1.3699951171875,2,0.0321208152862682,-4.207919445850298,77.33999633789062,1.1357480434564968,76.4000015258789,-1.2222213251737808,78.58000183105469,0.0321208152862682
9804,2024-03-14,77.45999908447266,78.20999908447266,76.62000274658203,77.83999633789062,2685600.0,-0.0007739623476765711,1.8392722120421523,1.899942780850658,53.394710954074775,58.837380042633825,0.19699835327280368,-0.8518958565238535,-2.5243266144564274,-5.424566699201364,18.870754980697125,1.589996337890625,2.151167314980654,0.47000007629394247,-3.6920782970085355,4.6320784495964205,-1.6110391103572965,2.5510392629451815,6.046697363466578,29.227035334790415,-22.555690671289113,2.0810391866512403,3,0.19499969482421875,1.8100013732910156,-3.18499755859375,-6.229999542236328,-2.339996337890625,3,0.006971351948228843,-6.916617658745927,77.5199966430664,-4.207919445850298,77.33999633789062,1.1357480434564968,76.4000015258789,0.006971351948228843
9805,2024-03-15,78.0199966430664,78.19000244140625,76.69000244140625,76.9000015258789,8646700.0,0.007229506393139129,1.0547850715383087,-2.947376874736483,54.41756145060831,58.80190347504734,-0.388139743321986,-1.208433860207066,-3.064420158431517,-5.896187625537053,19.535378201215504,1.5,1.8562924138149413,0.8614978790283203,-3.1725994604907157,4.895595218547356,-1.1555507907311977,2.8785465487878383,5.143231873713077,58.41575432836122,10.338597127967972,2.0170486697595194,3,-0.36499786376953125,1.2500038146972656,-3.7449951171875,-4.55999755859375,-2.9799957275390625,4,-0.022173747782297637,1.8392722120421523,77.45999908447266,-6.916617658745927,77.5199966430664,-4.207919445850298,77.33999633789062,-0.022173747782297637
9806,2024-03-18,77.12999725341797,78.0999984741211,76.43000030517578,77.66000366210938,3451800.0,-0.011407324121277429,1.368798394034987,-0.47322207084468665,43.98753055920917,57.04828410798846,0.48900894571893616,-0.05505270856372135,-2.1602574059678545,-4.914425404650444,20.683537934703395,1.6699981689453125,1.343606439728461,-0.19750137329101847,-3.899931608673313,3.504928862091276,-2.048716490982173,1.653713744400136,5.703502049448147,26.62111597459646,-14.59780182435556,1.8512151176911507,3,0.5250015258789062,2.140003204345703,-3.5324974060058594,-3.4599952697753906,-2.6999969482421875,0,-0.025411631716164784,1.0547850715383087,78.0199966430664,1.8392722120421523,77.45999908447266,-6.916617658745927,77.5199966430664,-0.025411631716164784
9807,2024-03-19,78.2300033569336,79.08000183105469,76.38999938964844,76.63999938964844,3597200.0,0.014261715839317901,-1.5741601293709229,-2.9999712101800804,45.61403994612802,55.323721984256416,-0.28511761237054145,-0.8057248377265296,-3.2501120206088245,-5.911987514098968,22.27139382298758,2.69000244140625,1.2453263586200762,0.6545043945312443,-2.532114336089549,3.8411231251520377,-0.9388049707791595,2.247813759841648,4.286955900575691,63.66797079182044,27.359452782947734,1.593309365310397,3,0.089996337890625,1.0399971008300781,-4.635004043579102,-4.400001525878906,-2.9900054931640625,1,-0.025565638683086367,1.368798394034987,77.12999725341797,1.0547850715383087,78.0199966430664,1.8392722120421523,77.45999908447266,-0.025565638683086367
9808,2024-03-20,78.58999633789062,79.69000244140625,78.01000213623047,79.51000213623047,4083600.0,0.004601725239797405,1.624987334076401,-0.5786185552170053,42.70234576227671,52.96418653696239,-0.6543514507149695,-0.8576382929135065,-3.5862120344570485,-6.160016243852567,23.73042515348843,1.6800003051757812,1.2264031313719954,0.7909976959228544,-1.9743430037545124,3.5563383956002212,-0.5916726539158219,2.1736680457615307,3.6230844760761016,66.66651253762676,30.976828230579848,1.382670349838681,3,-0.26999664306640625,0.6800041198730469,-4.587493896484375,-4.484996795654297,-3.5399932861328125,2,-0.0329558017378595,-1.5741601293709229,78.2300033569336,1.368798394034987,77.12999725341797,1.0547850715383087,78.0199966430664,-0.0329558017378595
9809,2024-03-21,80.44000244140625,80.7300033569336,78.56999969482422,78.56999969482422,4898100.0,0.023539969330978128,-1.3101609514289794,-2.0325988705250153,58.64199791944441,52.391949823048535,-2.6374909734723104,-2.419800314188734,-5.378084995610848,-7.862532405841748,25.037570329230775,2.160003662109375,1.2935520314825055,2.3795036315918026,-0.3438110760238118,5.102818339207417,1.0178462777840025,3.7411609853996026,1.481355066759619,93.31795736332586,53.43192278186107,1.3616573538078056,3,-1.9500007629394531,-1.1650009155273438,-6.350000381469727,-5.840000152587891,-5.44000244140625,3,-0.053331685546034735,1.624987334076401,78.58999633789062,-1.5741601293709229,78.2300033569336,1.368798394034987,77.12999725341797,-0.053331685546034735
9810,2024-03-22,81.66000366210938,83.36000061035156,80.94999694824219,83.0,4949800.0,0.015166598504168238,1.339812153713964,-0.7165745292833684,63.35929077263253,52.97111381164099,-3.7712337809675063,-3.3898800111608125,-6.544242879304761,-8.89930798631994,26.10677235712764,2.9199981689453125,1.200534593978972,3.3305046081542997,0.30196886918682253,6.359040347121777,1.8162367386705682,4.844772477638031,-6.7400054931640625,75.60980415336722,30.700979725264347,1.5142678694837375,3,-1.8050041198730469,-2.3850021362304688,-7.562501907348633,-7.060001373291016,-8.020004272460938,4,-0.08008817808272928,-1.3101609514289794,80.44000244140625,1.624987334076401,78.58999633789062,-1.5741601293709229,78.2300033569336,-0.08008817808272928
9811,2024-03-25,80.72000122070312,82.37999725341797,80.56999969482422,81.41999816894531,2813700.0,-0.01151117314782113,-2.6199951171875,0.5223872099114076,66.10285854691435,53.8334357743084,-2.4071317629445446,-2.2277977390875208,-5.524103564196537,-7.780963109455342,27.07951822358236,1.80999755859375,0.9032222366722067,2.177001953125,-0.8953693940156455,5.2493733002656455,0.6408162795546843,3.7131876266953157,-5.631203002929681,62.12340133016336,12.004692996526543,1.5361856735703214,3,-0.845001220703125,-1.4449996948242188,-6.622499465942383,-6.119998931884766,-8.69000244140625,0,-0.07036670241921372,1.339812153713964,81.66000366210938,-1.3101609514289794,80.44000244140625,1.624987334076401,78.58999633789062,-0.07036670241921372
9812,2024-03-26,80.05999755859375,81.79000091552734,80.01000213623047,80.62000274658203,2106700.0,-0.008176457533800141,-4.393968118186968,0.8000108991825613,57.01288552606691,53.914802381928354,-1.4759303799743435,-1.5695046512049942,-4.764512092682281,-6.98184781911641,27.25826863037508,1.779998779296875,0.6511170244345124,1.4669982910156278,-1.672611427673104,4.60660800970436,-0.10280656832873092,3.0368031503599866,-4.805775292968747,38.31768237466755,-13.825901472187695,1.5698048593443659,3,-0.18499755859375,-0.7849960327148438,-5.962495803833008,-5.459995269775391,-7.6199951171875,1,-0.07032222614418049,-2.6199951171875,80.72000122070312,1.339812153713964,81.66000366210938,-1.3101609514289794,80.44000244140625,-0.07032222614418049
9813,2024-03-27,81.87000274658203,82.69000244140625,80.3499984741211,80.3499984741211,3906800.0,0.022608109457705083,-2.078943934146464,-2.714268197980954,58.58292799279527,54.49127094178618,-2.9100155687137175,-3.3803397724329898,-6.38736792574872,-8.627231946231149,27.185092813471574,2.6300048828125,0.7193351493441895,3.1675033569335938,-0.2703305278809154,6.605337241748103,1.4485864145263463,4.886420299340841,-6.4536649140625,68.8935787268948,17.86639131352817,1.7189169424072541,3,-1.9950027465820312,-2.3750038146972656,-7.772500991821289,-7.270000457763672,-7.400001525878906,2,-0.08098210162927222,-4.393968118186968,80.05999755859375,-2.6199951171875,80.72000122070312,1.339812153713964,81.66000366210938,-0.08098210162927222
9814,2024-03-28,82.02999877929688,82.95999908447266,81.66999816894531,82.06999969482422,2571300.0,0.001954269297023137,-2.3947297093811173,-0.02631631782362094,63.36171947947569,55.485066278327,-2.630175614115643,-3.636192613885214,-6.331285478836193,-8.626072756083232,25.726885945801424,1.2900009155273438,0.737048272788769,3.2699993133544893,-0.35457946315727895,6.894578089866258,1.457709925098598,5.082288701610381,-6.454787691220702,60.29843472082097,10.814395349884883,1.812289388255885,3,-2.154998779296875,-1.779998779296875,-7.932497024536133,-7.429996490478516,-7.629997253417969,3,-0.08509076961367346,-2.078943934146464,81.87000274658203,-4.393968118186968,80.05999755859375,-2.6199951171875,80.72000122070312,-0.08509076961367346
9815,2024-04-01,81.63999938964844,82.91000366210938,81.61000061035156,82.0999984741211,1888100.0,-0.00475435079180897,-4.000044016021832,11.49971390425329,73.56113565430618,58.77102240000445,-1.869249271683728,-3.112805765576411,-5.718836880538959,-8.088962359618378,25.458762158278237,1.3000030517578125,0.8073970907068286,2.6939998626708928,-1.1256264799360736,6.513626205277859,0.7841866913674096,4.603813033974376,-5.909092511126758,55.254201343809314,2.812088069452244,1.909813171303483,4,-1.7649993896484375,-1.125,-7.542497634887695,-7.039997100830078,-8.580001831054688,0,-0.08133267319071491,-2.3947297093811173,82.02999877929688,-2.078943934146464,81.87000274658203,-4.393968118186968,80.05999755859375,-0.08133267319071491
9816,2024-04-02,80.16999816894531,81.43000030517578,79.91999816894531,81.16000366210938,2020100.0,-0.018005894557729718,-1.026841032678266,2.1521901381586583,62.14592106038678,60.60789807936653,0.08641220987307463,-1.5132546117115737,-4.0408157695671605,-6.475232119681081,24.907554173723803,1.720001220703125,0.9371500661852963,1.092498779296875,-2.704337492040807,4.889335050634557,-0.8059193563719589,2.990916914965709,-4.286509415787037,8.223681733879772,-43.386312990330566,1.898418135668838,4,0.5150032043457031,0.345001220703125,-6.07249641418457,-5.569995880126953,-6.939994812011719,1,-0.08145190131520219,-4.000044016021832,81.63999938964844,-2.3947297093811173,82.02999877929688,-2.078943934146464,81.87000274658203,-0.08145190131520219
9817,2024-04-03,79.30999755859375,80.5,79.11000061035156,80.12999725341797,2063000.0,-0.010727212548255927,-1.2786994940809346,0.8282779241996887,57.2587167157864,62.225272629756496,1.2468391828129342,-0.41045665049161073,-3.0587719863356426,-5.4528498593209065,25.1685964159768,1.3899993896484375,0.9971954595161776,0.06499824523925213,-3.4368797380224407,3.566876228500945,-1.6859407463915943,1.8159372368700986,-3.276978568291611,5.194727987206392,-47.03649239461296,1.750938991630843,4,1.6550025939941406,1.2050018310546875,-5.19749641418457,-4.709995269775391,-5.149993896484375,2,-0.09179169087627892,-1.026841032678266,80.16999816894531,-4.000044016021832,81.63999938964844,-2.3947297093811173,82.02999877929688,-0.09179169087627892
9818,2024-04-04,79.0,80.8499984741211,78.37000274658203,80.33000183105469,2252700.0,-0.003908681983815776,1.092827710533093,1.6219540561411996,56.120825744881245,61.94514238813837,1.8116235243228402,-0.040306127052502916,-2.6142773198985196,-4.954598271344224,24.689188487601143,2.4799957275390625,1.355686209130468,-0.2844993591308622,-3.7549021512630105,3.185903433001286,-2.0197007551969364,1.450702036935212,-2.8204413772968735,13.72544130846714,-39.704815833372365,1.735201396066074,4,1.8650016784667969,1.5149993896484375,-3.572498321533203,-4.399997711181641,-4.8300018310546875,3,-0.08303794377966767,-1.2786994940809346,79.30999755859375,-1.026841032678266,80.16999816894531,-4.000044016021832,81.63999938964844,-0.08303794377966767
9819,2024-04-05,79.61000061035156,79.8499984741211,78.80000305175781,78.87999725341797,1679400.0,0.007721526713310833,-1.3595621201340728,-0.5488739488085541,56.29454628706187,61.16017077863052,1.1974280185966677,-0.6779784452912736,-3.0883014513659077,-5.35396139777086,24.037741769680743,1.0499954223632812,1.645005088442332,0.3210010528564453,-3.1509206316648033,3.792922737377694,-1.414959789404179,2.0569618951170696,-3.2868331478954644,27.31272276903273,-24.43406485584788,1.7359608422606265,4,1.0550003051757812,0.904998779296875,-3.4450016021728516,-4.625,-4.910003662109375,4,-0.06456474500993903,1.092827710533093,79.0,-1.2786994940809346,79.30999755859375,-1.026841032678266,80.16999816894531,-0.06456474500993903
9820,2024-04-08,80.13999938964844,81.41000366210938,79.80000305175781,79.97000122070312,2444300.0,0.006657439709000013,-5.313795889058433,0.2328731331584503,62.26568547898188,60.73381821552692,0.47957447365338624,-1.1437546708197885,-3.533968782346932,-5.687901633973752,23.371909276483123,1.8000030517578125,1.997753119381187,0.7729999542236357,-2.7019475028715476,4.247947411318819,-0.9644737743239631,2.5104736827712344,-3.6760952642344336,57.84307370100728,2.797515643448932,1.7374737285475936,4,0.5250015258789062,-1.0,-1.0749988555908203,-2.2549972534179688,-5.790000915527344,0,-0.0716246307397771,-1.3595621201340728,79.61000061035156,1.092827710533093,79.0,-1.2786994940809346,79.30999755859375,-0.0716246307397771
9821,2024-04-09,82.55000305175781,83.31999969482422,80.66999816894531,80.70999908447266,3370800.0,0.03007241927207538,-1.7604099197723904,10.823669329503636,65.90573153651292,61.721912216687585,-1.8366923489328997,-3.2352656826409714,-5.817325041695057,-7.88137143115064,23.7350443391161,3.1800003051757812,1.9888544436671225,2.8755035400390625,-0.5823568777822032,6.333363957860328,1.1465733311284225,4.6044337489497025,-5.94817699664506,84.44450267106038,29.230127007896748,1.728930208910633,4,-1.7050018310546875,-3.410003662109375,-3.4850025177001953,-4.665000915527344,-9.210006713867188,1,-0.11496069221480165,-5.313795889058433,80.13999938964844,-1.3595621201340728,79.61000061035156,1.092827710533093,79.0,-0.11496069221480165
9822,2024-04-10,79.88999938964844,82.05000305175781,79.76000213623047,80.91999816894531,4456700.0,-0.03222293838610257,-2.5504074945884248,-0.5597807383081854,54.09320340958554,61.223053929664275,0.8902840143698967,-0.39466147875157276,-3.011260025240773,-5.060256724865695,23.854721732462703,2.7900009155273438,1.7189340955468566,0.08799972534180256,-3.1908384202587996,3.3668378709424047,-1.5514193474585056,1.7274187981421107,-3.153009843430908,30.707021821623105,-22.106202967250628,1.6394190728003033,4,0.9550018310546875,-0.75,-0.7150001525878906,-2.0049972534179688,-6.25,2,-0.08336457733879765,-1.7604099197723904,82.55000305175781,-5.313795889058433,80.13999938964844,-1.3595621201340728,79.61000061035156,-0.08336457733879765
9823,2024-04-11,80.01000213623047,80.83999633789062,79.02999877929688,80.37000274658203,2461500.0,0.0015020997308654582,1.7846377764214283,0.34951556990903976,48.48056609501092,59.56959244250152,0.5349494215161741,-0.3357695986787519,-2.980150856158403,-5.055136045492077,23.771275085217283,1.80999755859375,1.467132017719905,0.08350219726563068,-3.014610093878062,3.1816144884093234,-1.4655539483062086,1.63255834283747,-3.140552368730255,26.769911130991066,-20.055564625000596,1.549056145571844,4,0.8349990844726562,-0.8700027465820312,-0.4575023651123047,-2.125,-6.660003662109375,3,-0.07311583949417333,-2.5504074945884248,79.88999938964844,-1.7604099197723904,82.55000305175781,-5.313795889058433,80.13999938964844,-0.07311583949417333
9824,2024-04-12,78.0,79.1500015258789,77.01000213623047,79.0,2710300.0,-0.02512188579632957,2.2922990246135426,2.7777730682829653,37.75100627202895,55.59068917780405,2.1380140760207667,1.8095383018144986,-0.8125200708053057,-2.896418287015308,23.681411166681364,3.0,1.3875872336326438,-1.9534999847412138,-4.969426809231365,1.0624268397489374,-3.4614633969862894,-0.4455365724961382,-1.0007392156427528,15.689354149134772,-26.359303528543236,1.5079634122450745,4,2.1650009155273438,1.8050003051757812,1.6849994659423828,-0.11499786376953125,-4.089996337890625,4,-0.0491025875776242,1.7846377764214283,80.01000213623047,-2.5504074945884248,79.88999938964844,-1.7604099197723904,82.55000305175781,-0.0491025875776242
9825,2024-04-15,76.29000091552734,79.58000183105469,76.05000305175781,78.8499984741211,3084700.0,-0.021923065185546875,-1.3223727469394515,2.55999755859375,35.90071209236075,52.67455484802338,3.362958754258301,3.5661220237981013,0.9498330022835404,-1.0696090792954323,23.445737540612793,3.529998779296875,1.081447784277728,-3.5769992828369084,-6.909084623177165,-0.24491394249665177,-5.243041953007037,-1.91095661266678,7.069999694824219,3.3012101043873763,-34.71240711387398,1.6660426701701274,4,3.395000457763672,3.4150009155273438,3.5074996948242188,1.595001220703125,-3.6200027465820312,0,-0.020841577509557285,2.2922990246135426,78.0,1.7846377764214283,80.01000213623047,-2.5504074945884248,79.88999938964844,-0.020841577509557285
9826,2024-04-16,75.16999816894531,76.41999816894531,75.16999816894531,75.98999786376953,3936700.0,-0.014680859000410273,-2.0487816224564797,0.32031268626469256,34.87942075155843,50.1879664075536,4.133842067529088,4.776659518904751,2.095747421477114,0.16363330474779048,23.38880441370436,1.25,0.6303313868902336,-4.599002075195315,-8.357972497528621,-0.8400316528620095,-6.478487286361968,-2.7195168640286624,8.04380249023437,0.0,-36.40644053920676,1.8794852111666533,4,4.075000762939453,4.095001220703125,4.715002059936523,2.7150039672851562,-4.6699981689453125,1,-0.01090860336302335,-1.3223727469394515,76.29000091552734,2.2922990246135426,78.0,1.7846377764214283,80.01000213623047,-0.01090860336302335
9827,2024-04-17,76.2300033569336,76.69000244140625,75.33999633789062,75.75,2307500.0,0.014101439587718367,-1.076915402447255,-0.5853701653346235,31.712080161018676,47.47588356490221,2.8954853601404125,3.751477017601175,1.1222177330012926,-0.7679948673930284,22.976340279381585,1.5200042724609375,0.07897186757945462,-3.4389968872070256,-7.467129955351282,0.5891361809372313,-5.453063421279154,-1.4249303531348971,6.662045202636719,18.69498289777146,-13.040166364888304,2.014066534072132,4,3.014995574951172,3.0349960327148438,3.662496566772461,1.654998779296875,-6.600006103515625,2,-0.03791167377378979,-2.0487816224564797,75.16999816894531,-1.3223727469394515,76.29000091552734,2.2922990246135426,78.0,-0.03791167377378979
9828,2024-04-18,76.0,77.31999969482422,75.62999725341797,76.69999694824219,1659900.0,-0.0030172287394064634,-1.3472216335353706,-1.4583167766033538,30.535859583866085,44.61380726454712,2.967221504010382,3.981636063862709,1.4174970660669146,-0.416195111721791,22.330545443262974,1.69000244140625,-0.2551341451307394,-3.5395004272460966,-7.868952206811244,0.7899513523190507,-5.70422631702867,-1.374774537463523,6.58316654394531,18.820887569460304,-8.91697527973885,2.164725889782576,4,3.2449989318847656,3.2649993896484375,3.8924999237060547,1.8850021362304688,-4.5,3,-0.03105263960988902,-1.076915402447255,76.2300033569336,-2.0487816224564797,75.16999816894531,-1.3223727469394515,76.29000091552734,-0.03105263960988902
9829,2024-04-19,76.1500015258789,76.83999633789062,75.91000366210938,75.91000366210938,1367700.0,0.00197370428788024,-6.750007947356709,-0.3428555858310627,32.000034019544216,41.25095710238738,2.542137804080042,3.6825665501990272,1.3152279005959713,-0.46592291992200785,21.335916960895528,0.92999267578125,-0.4801586904150952,-3.1749988555908146,-7.735523269390669,1.3855255582090393,-5.4552610624907345,-0.8947366486908948,6.136638283066404,22.222279889555523,-1.9508894635466092,2.280262206899925,4,3.0949974060058594,3.1149978637695312,2.6599979400634766,1.7350006103515625,-3.5999984741210938,4,-0.03676957315366902,-1.3472216335353706,76.0,-1.076915402447255,76.2300033569336,-2.0487816224564797,75.16999816894531,-0.03676957315366902
9830,2024-04-22,75.12000274658203,76.80000305175781,74.52999877929688,76.58000183105469,2504800.0,-0.013525919352041504,1.3894762625633943,-6.083383666592491,32.950747973267795,37.58929226202681,3.1124746305052042,4.424320263224331,2.3816523002428767,0.6617732796584335,19.724136323466375,2.2700042724609375,-0.7105047852253676,-3.877997589111331,-8.665778156174795,0.9097829779521334,-6.271887872643063,-1.4841073055795988,6.8819713967632765,21.147088662285917,-4.835238371682877,2.3938902835317304,4,3.1699981689453125,3.8249969482421875,3.342496871948242,2.7649993896484375,-3.220001220703125,0,-0.01610754845889184,-6.750007947356709,76.1500015258789,-1.3472216335353706,76.0,-1.076915402447255,76.2300033569336,-0.01610754845889184
9831,2024-04-23,75.04000091552734,76.0,74.33999633789062,75.12999725341797,2412100.0,-0.001064987062428302,-1.2281846204262203,0.061641365976014426,34.78264416025945,35.443674567657254,2.2519717011236366,4.276216226089446,2.494354949767569,0.8134937642255693,18.24820641301038,1.660003662109375,-1.0158097747106467,-3.673999404907221,-8.699635898576673,1.3516370887622315,-6.186817651741947,-1.1611811580724947,6.513654705975057,23.49006003661081,-4.910183912585431,2.512818246834728,4,2.5499954223632812,3.80999755859375,3.4224987030029297,2.845001220703125,6.510002136230469,1,-0.03158319186656122,1.3894762625633943,75.12000274658203,-6.750007947356709,76.1500015258789,-1.3472216335353706,76.0,-0.03158319186656122
9832,2024-04-24,74.43000030517578,74.91000366210938,73.54000091552734,74.5999984741211,3495000.0,-0.008129005902308584,2.4683238691234983,1.8889454052221093,34.05445983394249,33.84077387198298,2.241768232324077,4.68290003628978,3.120326213326237,1.4962260878179734,17.10010390516044,1.5,-1.4989307800124152,-4.002500152587885,-9.332197673437534,1.3271973682617642,-6.667348913012702,-1.3376513921630675,6.546562573637672,23.544965001655054,-6.434295878216563,2.6648487604248214,4,2.1300010681152344,4.020000457763672,4.032499313354492,3.4550018310546875,10.389999389648438,2,-0.052801293686176365,-1.2281846204262203,75.04000091552734,1.3894762625633943,75.12000274658203,-6.750007947356709,76.1500015258789,-0.052801293686176365
9833,2024-04-25,75.23999786376953,75.29000091552734,73.08000183105469,73.5199966430664,1857700.0,0.010882675739253278,1.4285606492504779,-10.117763216946415,34.96216025485185,33.530902092296635,0.7643712204968693,3.531809311287077,2.433399244110177,0.7618539232020396,15.709123690011007,2.2099990844726562,-2.2816445201455053,-2.8610023498535213,-8.114667977274536,2.392663277567493,-5.487835163564029,-0.23416953614301406,4.992908818715307,57.446786924497296,26.009505219016276,2.6268328137105064,4,1.0900039672851562,2.9800033569335938,3.555002212524414,2.6450042724609375,11.700004577636719,3,-0.07456141373779801,2.4683238691234983,74.43000030517578,-1.2281846204262203,75.04000091552734,1.3894762625633943,75.12000274658203,-0.07456141373779801
9834,2024-04-26,75.05000305175781,76.1500015258789,75.01000213623047,75.19999694824219,2125300.0,-0.0025251836444191156,-8.913222318052146,-0.08720569187913628,32.06486966601682,33.10469737825842,0.5497105670106492,3.34349093605195,2.691989970647086,0.9875386219520834,14.009284927398785,1.1399993896484375,-2.7411625164166793,-2.7019973754882756,-7.781166369420021,2.3771716184434695,-5.241581872454148,-0.16241287852240305,4.3245550485554105,52.95700468428263,23.83294215686876,2.5395844969658747,4,0.14999771118164062,3.1699981689453125,3.744997024536133,2.8349990844726562,12.799995422363281,4,-0.04730183754036055,1.4285606492504779,75.23999786376953,2.4683238691234983,74.43000030517578,-1.2281846204262203,75.04000091552734,-0.04730183754036055
9835,2024-04-29,75.0,75.80999755859375,74.69000244140625,75.31999969482422,1856000.0,-0.0006662631542243558,-1.382981486441517,2.133418107833164,18.08963590492357,31.239165728632326,0.4441953976895121,3.02566329725488,2.8098102018228985,1.053024778824323,12.301544636318573,1.1199951171875,-3.148976899414066,-2.4200004577636776,-7.292971879208892,2.452970963681537,-4.856486168486285,0.016485252958929664,3.619211348002196,62.54066318580684,38.74479271506205,2.4364857107226094,4,0.20000076293945312,3.220001220703125,3.8825016021728516,2.8850021362304688,13.94000244140625,0,-0.03266662597656245,-8.913222318052146,75.05000305175781,1.4285606492504779,75.23999786376953,2.4683238691234983,74.43000030517578,-0.03266662597656245
9836,2024-04-30,73.63999938964844,75.1500015258789,73.4000015258789,74.56999969482422,3431100.0,-0.018133341471354147,-1.482276487871393,2.906253725293851,20.32292655359045,29.973704216695857,1.7481820709962648,4.080583009288247,4.252237087187666,2.431774716229441,11.617989870764266,1.75,-3.2750461930098425,-3.4535011291503963,-8.4247165097849,1.517714251484108,-5.9391088194676485,-0.9678934388331442,4.314506816320062,18.24096463390086,-4.48733712651115,2.485607690317255,4,1.5600013732910156,4.560001373291016,5.92500114440918,4.245002746582031,14.520004272460938,1,-0.023628433978696073,-1.382981486441517,75.0,-8.913222318052146,75.05000305175781,1.4285606492504779,75.23999786376953,-0.023628433978696073
9837,2024-05-01,72.02999877929688,73.75,71.66999816894531,73.58999633789062,2466100.0,-0.021863126340246564,1.212762158301409,1.6774161792332871,16.805343363671042,28.448091303340853,3.017031949725691,5.3937609796765855,5.94312938637708,4.033948791865257,11.535324861936228,2.0800018310546875,-3.284567100453245,-4.6995018005371065,-10.039774567872087,0.6407709667978736,-7.369638184204604,-2.0293654168696094,5.3395669016819625,8.03572188834185,-13.595526797822725,2.6701363836674914,5,2.2249984741210938,5.465000152587891,7.545001983642578,5.855003356933594,15.889999389648438,2,0.13216721413019394,-1.482276487871393,73.63999938964844,-1.382981486441517,75.0,-8.913222318052146,75.05000305175781,0.13216721413019394
9838,2024-05-02,72.44000244140625,73.2300033569336,71.7300033569336,73.08000183105469,1894100.0,0.00569212368537797,2.1914810726576195,0.4102566610587269,23.3205835234578,27.483707914886807,2.289725791275984,4.708507782671262,5.59304707317267,3.626885859139108,11.812275721437246,1.5,-3.1805155524923947,-3.961498260498047,-9.516124328815991,1.5931278078198972,-6.738811294657012,-1.184185226339082,4.131623787887889,17.187582488509083,-4.980664406789135,2.7773130341589707,5,1.7949981689453125,5.054996490478516,7.134998321533203,5.444999694824219,14.709999084472656,3,0.1709000115430923,1.212762158301409,72.02999877929688,-1.482276487871393,73.63999938964844,-1.382981486441517,75.0,0.1709000115430923
9839,2024-05-03,74.47000122070312,74.68000030517578,73.12000274658203,73.19999694824219,2058400.0,0.0280231738111667,-1.1818259422083743,-1.9843835681758577,41.527013635572544,28.43662632180956,-0.004070337326069762,2.3965620845578144,3.6126546384248854,1.6207632778598509,11.815503551375684,2.2399978637695312,-3.0645927421112447,-1.67449951171875,-7.0776394370735005,3.7286404136360005,-4.376069474396132,1.0270704509586324,1.415397080142185,67.63293392648507,41.29862049567109,2.7015699626773775,5,-0.5600013732910156,3.0249977111816406,5.214998245239258,3.4150009155273438,12.639999389648438,4,0.16744999350471867,2.1914810726576195,72.44000244140625,1.212762158301409,72.02999877929688,-1.482276487871393,73.63999938964844,0.16744999350471867
9840,2024-05-06,74.4000015258789,75.19000244140625,74.22000122070312,74.83000183105469,2066100.0,-0.0009399717158156129,-1.4556964470240568,-0.3385817784239046,46.026853236269275,29.68598288581065,-0.05246011641138182,2.123352116395168,3.6979754848546236,1.7120794250968174,11.139262814657927,0.970001220703125,-2.913461244737377,-1.4574993133544893,-6.568952174888466,3.653953548179487,-4.013225744121485,1.098227117412506,0.8952407565003995,77.55681941331761,45.91304842150384,2.555726430766991,5,-0.4900016784667969,3.0949974060058594,5.662498474121094,3.4850006103515625,11.979995727539062,0,0.18077952516659312,-1.1818259422083743,74.47000122070312,2.1914810726576195,72.44000244140625,1.212762158301409,72.02999877929688,0.18077952516659312
9841,2024-05-07,73.05999755859375,75.43000030517578,72.9000015258789,74.47000122070312,2615100.0,-0.01801080564251134,-1.924861303438969,3.2790759567786236,34.10229195378902,29.691297565793594,1.0919768710277538,2.862707668323054,5.0325651419693855,3.0806736491155675,9.987470285129978,2.529998779296875,-2.8470773434353873,-2.323003005981448,-6.493991598049803,1.8479855860869066,-4.408497302015633,-0.2375087099472637,-1.3899993896484375,36.968047870365304,3.534063273784369,2.085494296034178,5,0.8500022888183594,4.435001373291016,7.135002136230469,4.825004577636719,14.670005798339844,1,0.21735567223468388,-1.4556964470240568,74.4000015258789,-1.1818259422083743,74.47000122070312,2.1914810726576195,72.44000244140625,0.21735567223468388
9842,2024-05-08,73.2300033569336,73.87000274658203,71.80999755859375,72.26000213623047,1699700.0,0.002326934081861909,-1.2032018800029376,-0.6879423414064022,36.02425082279577,29.809307628898473,0.8200920946134005,2.2853394819417474,4.774867890597264,2.9539492833195453,9.391479490735497,2.0600051879882812,-2.734610908821338,-1.8199974060058537,-5.511838308267102,1.8718434962553943,-3.6659178571364777,0.025923045124770283,-1.4848051452636781,40.540573978381985,5.040922923734691,1.8459204511306235,5,0.6799964904785156,4.264995574951172,7.369997024536133,4.654998779296875,13.979995727539062,2,0.20387818681920322,-1.924861303438969,73.05999755859375,-1.4556964470240568,74.4000015258789,-1.1818259422083743,74.47000122070312,0.20387818681920322
9843,2024-05-09,74.16000366210938,74.19999694824219,73.05999755859375,73.05999755859375,1283900.0,0.012699716817474727,-1.0727146622277708,1.1340254837187353,40.69225449466549,30.76790594319277,-0.312029330424906,0.9429459666289972,3.7461872097650257,1.9911662896536768,9.066603298638482,1.1399993896484375,-2.6452288459346107,-0.5974971771240263,-3.4709832695219376,2.275988915273885,-2.034240223322982,0.8392458690749294,-2.350006103515625,64.9172464229337,26.592265028167667,1.436743046198958,5,-0.42000579833984375,3.3349952697753906,6.579996109008789,3.7249984741210938,17.099998474121108,3,0.1855446848348301,-1.2032018800029376,73.2300033569336,-1.924861303438969,73.05999755859375,-1.4556964470240568,74.4000015258789,0.1855446848348301
9844,2024-05-10,74.16999816894531,74.44999694824219,73.72000122070312,74.38999938964844,1415100.0,0.00013476950299895485,3.2941387667175297,-0.2,45.08788000003156,33.767710842649215,-0.5140363435120037,0.6654218448582867,3.5969084818010515,1.9509884872117738,9.609761299340391,0.7299957275390625,-2.490753162998658,-0.3960025787353487,-2.837671288275473,2.0456661308047757,-1.616836933505411,0.8248317760347135,-2.3600006103515625,65.19333756251568,23.675323945156535,1.2208343547700637,5,-0.6199989318847656,3.325000762939453,6.520002365112305,4.290000915527344,19.459999084472642,4,0.17500342021537585,-1.0727146622277708,74.16000366210938,-1.2032018800029376,73.2300033569336,-1.924861303438969,73.05999755859375,0.17500342021537585
9845,2024-05-13,74.69999694824219,75.77999877929688,74.43000030517578,74.68000030517578,2108500.0,0.007145729976824722,-4.19233534339833,-0.09089332778471355,48.32013895747217,36.87851222085829,-1.2192868664601235,0.01074737130032588,3.0263365915232043,1.393581902576642,10.326443582791859,1.6100006103515625,-2.3963785270755125,0.2134963989257841,-2.091540040387983,2.518532838239551,-0.9390218207310994,1.3660146185826676,-2.817599334716803,72.79593201577381,27.7996465569641,1.152518219656886,5,-0.9749984741210938,2.795001983642578,5.890003204345703,4.155002593994141,17.670005798339858,0,0.16613124724366402,3.2941387667175297,74.16999816894531,-1.0727146622277708,74.16000366210938,-1.2032018800029376,73.2300033569336,0.16613124724366402
9846,2024-05-14,74.3499984741211,76.48999786376953,74.29000091552734,75.5,2443700.0,-0.004685388064521567,-2.4645712809607057,-57.509729111026324,49.59431122666109,40.52173087230163,-0.8470612041050174,0.31216875252866316,3.343108733632363,1.7119429961520467,10.741444105814645,2.1999969482421875,-2.254191964899235,-0.0955020904541044,-2.378413921367894,2.1874097404596853,-1.2369580059109921,1.0459538250027833,-2.3116968139648435,54.27352029695949,6.292643795896268,1.1414559154568948,5,-0.23999786376953125,3.145000457763672,5.552501678466797,4.505001068115234,16.050003051757812,1,0.16180227338517228,-4.19233534339833,74.69999694824219,3.2941387667175297,74.16999816894531,-1.0727146622277708,74.16000366210938,0.16180227338517228
9847,2024-05-15,73.33999633789062,75.4800033569336,73.25,75.06999969482422,2412300.0,-0.013584427127890542,-1.3350868993836555,1.5043487491126695,40.55665732584551,42.43685018367805,0.4115888292704568,1.153708812597742,4.358399144161908,2.7133333611495516,11.458469900425843,2.2300033569335938,-1.9808495127626315,-0.9610038757324162,-3.131407325129061,1.2093995736642285,-2.0462056004307385,0.12419784896590613,-1.0345929055175844,8.163228990806914,-37.02490984292659,1.085201724698324,5,0.8100013732910156,3.5200042724609375,6.652503967285156,5.515003204345703,15.990005493164062,2,0.19620954100877785,-2.4645712809607057,74.3499984741211,-4.19233534339833,74.69999694824219,3.2941387667175297,74.16999816894531,0.19620954100877785
9848,2024-05-16,73.63999938964844,74.68000030517578,73.13999938964844,73.30000305175781,2208800.0,0.004090579039241371,-3.66664354741758,-0.1965292937311195,43.06783775592571,42.60805286371728,0.33492739411451566,0.7039257109573498,3.9947441386629663,2.4030225262535794,12.29309994524507,1.5400009155273438,-1.6724556768695749,-0.5430007934570256,-2.576790854227397,1.490789267313346,-1.5598958238422114,0.47389423692816024,-1.0835202913916078,14.925379932633554,-28.070520972943193,1.0168950303851823,5,0.5099983215332031,2.6149978637695312,6.352500915527344,5.215000152587891,12.879997253417969,3,0.1842748480078309,-1.3350868993836555,73.33999633789062,-2.4645712809607057,74.3499984741211,-4.19233534339833,74.69999694824219,0.1842748480078309
9849,2024-05-17,73.3499984741211,73.62000274658203,72.54000091552734,73.30000305175781,1603800.0,-0.003938089597107064,2.660998538786805,0.14704694372138946,42.074929221135676,42.168950195369106,0.5021553731686623,0.8151974987843005,4.174179301140924,2.675815188097772,13.266260965177088,1.0999984741210938,-1.1211671160866956,-0.6930015563964815,-2.5329232517454727,1.1469201389525097,-1.61296240407097,0.22695929127800696,3.1399993896484375,20.506283149261975,-19.19044124037952,0.9199608476744946,5,0.7999992370605469,2.2750015258789062,6.6425018310546875,5.505001068115234,10.910003662109375,4,0.2441718341470489,-3.66664354741758,73.63999938964844,-1.3350868993836555,73.33999633789062,-2.4645712809607057,74.3499984741211,0.2441718341470489
9850,2024-05-20,73.91000366210938,74.33999633789062,73.16999816894531,73.41000366210938,2399800.0,0.007634699381566579,-1.387724597515025,10.000915611170456,51.40480659000766,44.09145182161563,-0.15049128055802896,0.16853518773021392,3.5381395215853786,2.0739006430175095,13.748487807602164,1.1699981689453125,-0.7073134957874885,-0.07249641418457031,-1.8415151465363095,1.696522318167169,-0.957005780360447,0.8120129519913064,2.5009942626953148,34.68364063399352,-7.407894822279886,0.8845093661758711,5,0.23999404907226562,1.714996337890625,6.0749969482421875,4.944995880126953,10.409996032714844,0,0.2668108864053298,2.660998538786805,73.3499984741211,-3.66664354741758,73.63999938964844,-1.3350868993836555,73.33999633789062,0.2668108864053298
9851,2024-05-21,72.66999816894531,73.91000366210938,72.41000366210938,73.80999755859375,2452600.0,-0.016777234903585403,1.2387865951559458,-2.279998779296875,53.463192382512545,46.02911199491749,1.1492286894409034,1.287914272527459,4.756412460280927,3.2632430400310852,14.297684796945486,1.5,-0.696876429682959,-1.1940017700195256,-2.982166788842676,0.5941632488036248,-2.0880842794311008,-0.2999192606079504,3.6635798156738275,8.468877286022797,-36.363620150524405,0.8940825094115782,5,1.7800025939941406,1.8250007629394531,7.025003433227539,6.410003662109375,11.620002746582031,1,0.271088552002404,-1.387724597515025,73.91000366210938,2.660998538786805,73.3499984741211,-3.66664354741758,73.63999938964844,0.271088552002404
9852,2024-05-22,70.5,72.81999969482422,70.29000091552734,71.75,4399400.0,-0.029860991105303714,-2.029941979989949,1.096491815127625,41.18181931676786,46.0835080862622,3.2310284394473854,3.318533485572459,6.8487109496659855,5.361302057618644,14.837279028615397,2.529998779296875,-0.8102036075981403,-3.1674999237060604,-5.4804921162862,-0.8545077311259206,-4.32399601999613,-2.0110038274159905,5.676635011718744,4.783578899073002,-41.74698168271244,1.1564960962900694,5,2.8899993896484375,3.3050003051757812,8.754999160766602,8.755001068115234,11.790000915527344,2,0.2822695251897718,1.2387865951559458,72.66999816894531,-1.387724597515025,73.91000366210938,2.660998538786805,73.3499984741211,0.2822695251897718
9853,2024-05-23,69.62999725341797,70.63999938964844,69.29000091552734,70.62999725341797,2247500.0,-0.012340464490525282,1.6470447439675677,0.8,25.406531958494313,43.8966916372025,3.789366107099923,3.9491759258561103,7.623499674050976,6.156450380483676,15.338464297723476,1.3499984741210938,-0.7050070358475153,-3.757002639770505,-6.573019008316763,-0.9409862712242472,-5.165010824043634,-2.348994455497376,6.1934397125292975,6.732606853166503,-35.594899379009796,1.4080081842731267,5,3.2600021362304688,3.6750030517578125,9.625001907348633,9.640003204345703,12.540000915527344,3,0.28292410390221145,-2.029941979989949,70.5,1.2387865951559458,72.66999816894531,-1.387724597515025,73.91000366210938,0.28292410390221145
9854,2024-05-24,71.5,71.55000305175781,70.01999664306639,70.01999664306639,2981900.0,0.026856280631121665,-1.0675715382989377,-1.480003356933608,37.542972613541096,42.69922871009905,1.677166630559654,1.8968308994390668,5.679983590249407,4.237993686131887,16.13487106901989,1.9200057983398438,-0.5925286236255403,-1.7094997406005916,-4.531679446942917,1.1126799657417337,-3.1205895937717543,-0.298409887429429,3.8007620819136747,43.7623977773514,5.647804875793362,1.411089853171163,5,1.3899993896484375,1.5649986267089844,7.754999160766602,7.770000457763672,10.830001831054688,4,0.21006988311980979,1.6470447439675677,69.62999725341797,-2.029941979989949,70.5,1.2387865951559458,72.66999816894531,0.21006988311980979
9855,2024-05-28,72.55000305175781,73.41999816894531,71.69999694824219,71.87000274658203,3370900.0,0.01468535736724208,-2.372512061034444,0.4594586235160044,47.75333239226442,42.4946755062772,0.3242085833487778,0.6892050639111176,4.549099485598006,3.1743704004778124,16.480956294069,1.9199981689453125,-0.5756203252144587,-0.5369968414306641,-3.2422057487093667,2.1682120658480386,-1.8896012950700225,0.8156076122086944,2.269898136844958,70.56277485207735,30.968741839091734,1.3526044536393544,5,-0.16500091552734375,0.4949989318847656,6.704996109008789,6.719997406005859,9.899993896484375,1,0.16140590753826212,-1.0675715382989377,71.5,1.6470447439675677,69.62999725341797,-2.029941979989949,70.5,0.16140590753826212
9856,2024-05-29,71.9000015258789,72.5199966430664,70.87000274658203,72.0,5764400.0,-0.008959359042551518,1.89474705697325,-0.14705651359265784,44.378698606460524,42.919346759678874,0.6594819905553635,1.2671331147997478,5.137691022063777,3.808909375471444,16.411258002253902,1.6800003051757812,-0.6495569227346749,-1.0999984741210938,-3.8419921554340135,1.641995207191826,-2.4709953147775536,0.27099836653536613,2.477507640877832,63.196182713960326,22.741954342364544,1.3709968406564612,5,0.08499908447265625,0.9899978637695312,6.717498779296875,7.369998931884766,13.610000610351562,2,0.1727398874181525,-2.372512061034444,72.55000305175781,-1.0675715382989377,71.5,1.6470447439675677,69.62999725341797,0.1727398874181525
9857,2024-05-30,81.55000305175781,81.83000183105469,77.4000015258789,77.94999694824219,13938400.0,0.13421420474387036,1.1298059641272054,-36.00061036087587,67.98051777368897,45.687422317208124,-8.608761190308968,-8.045586207202177,-4.4983146833099,-5.809059961388996,16.032763772770476,9.930000305175781,-0.569138752939125,8.07400283813476,3.4096217903659607,12.73838388590356,5.741812314250353,10.406193362019167,-12.260002136230469,97.76715503305766,57.91196926854069,2.3321905238844005,5,-5.990001678466797,-5.990001678466797,-3.330005645751953,-2.2800025939941406,4.8699951171875,3,0.03359899155405932,1.89474705697325,71.9000015258789,-2.372512061034444,72.55000305175781,-1.0675715382989377,71.5,0.03359899155405932
9858,2024-05-31,84.81999969482422,84.83000183105469,79.0,81.19999694824219,9814600.0,0.04009805666090549,2.203291532436392,1.0055546136565932,72.36453670773804,49.05293426016394,-11.31610766710196,-10.899365959289568,-7.72763472099804,-9.023053859624142,15.85928944931384,5.8300018310546875,-0.3801057606010829,10.724999618530276,3.8686854882835604,17.581313748776992,7.296842553406918,14.153156683653634,-15.279198760986333,99.93246365478264,60.66825369067428,3.4281570651233606,5,-7.759998321533203,-7.759998321533203,-7.314998626708984,-5.549999237060547,0.75,4,-0.02982785650082076,1.1298059641272054,81.55000305175781,1.89474705697325,71.9000015258789,-2.372512061034444,72.55000305175781,-0.02982785650082076
9859,2024-06-03,86.94000244140625,87.72000122070312,85.08999633789062,85.70999908447266,9941100.0,0.024994137635105274,-1.1295509793080443,0.3397796750554817,74.09447584307732,51.57400862161612,-12.634268935830065,-12.68775484337175,-9.841127932375201,-11.068090125240175,16.688716600388315,2.9000015258789062,0.08864925352889941,12.221502304077148,3.2728608925888807,21.170143715565416,7.747181598333015,16.695823009821282,-16.787633471679698,95.37092670664138,57.8553299427991,4.474320705744136,6,-8.435001373291016,-8.435001373291016,-9.665000915527344,-7.670001983642578,-0.9300003051757812,0,-0.054865472032574525,2.203291532436392,84.81999969482422,1.1298059641272054,81.55000305175781,1.89474705697325,71.9000015258789,-0.054865472032574525
9860,2024-06-04,87.8499984741211,88.05999755859375,86.08999633789062,86.94000244140625,4427700.0,0.010466942801481194,1.9624207658109851,0.7398321537784008,76.00151882425135,54.07826711514265,-12.693818614589347,-13.216039192931603,-10.773236287058722,-11.906806868577576,17.85699038753514,1.970001220703125,0.581884557651648,12.45899848937988,1.7606360363543985,23.15736094240536,7.109817262867139,17.80817971589262,-16.643571569335947,98.77836446858078,60.764265297910995,5.349181226512741,6,-9.174999237060547,-9.174999237060547,-11.139997482299805,-8.579998016357422,-1.5800018310546875,1,-0.06283433965787133,-1.1295509793080443,86.94000244140625,2.203291532436392,84.81999969482422,1.1298059641272054,81.55000305175781,-0.06283433965787133
9861,2024-06-05,88.94000244140625,88.95999908447266,86.58000183105469,88.0,3443200.0,0.012407558181190437,3.857158427403659,1.0329742192412492,79.95390138870088,58.38627623424632,-12.55333310951734,-13.760881446580953,-11.842838818618759,-12.900586456562067,18.60388902769861,2.3799972534179688,1.2021868990019868,12.755002212524417,0.5359986904557417,24.974005734593092,6.645500451490079,18.864503973558755,-16.38528988431642,99.82701862206241,55.63953714324538,6.109501761034336,6,-9.81500244140625,-9.81500244140625,-12.230001449584961,-9.665000915527344,-3.44000244140625,2,-0.07297060169792191,1.9624207658109851,87.8499984741211,-1.1295509793080443,86.94000244140625,2.203291532436392,84.81999969482422,-0.07297060169792191
9862,2024-06-06,88.16000366210938,88.94999694824219,87.91000366210938,88.41999816894531,2883800.0,-0.008769943308813644,-1.7368442186841206,-0.27658918252061554,77.3755535046858,64.16061196160094,-10.063059353181728,-12.442972231519022,-11.029804478166213,-12.015308001801912,18.98256232133963,1.0399932861328125,1.7108958438544448,11.228503417968753,-2.011926522979536,24.46893335891704,4.608288447494601,17.848718388442904,-13.964762452281263,91.96791670783936,42.2581191450667,6.620214970474144,6,-8.670005798339844,-9.035003662109375,-11.460002899169922,-8.885002136230469,-0.910003662109375,3,-0.030058999725494084,3.857158427403659,88.94000244140625,1.9624207658109851,87.8499984741211,-1.1295509793080443,86.94000244140625,-0.030058999725494084
9863,2024-06-07,87.91999816894531,89.0,87.55000305175781,87.79000091552734,2380500.0,-0.002722385244945391,-3.7541430590471903,-0.5,77.52169706172022,68.60269245584306,-7.773214154854443,-11.72014475051833,-10.81722199137829,-11.638415335905307,19.513874910370575,1.4499969482421875,2.357872101512328,10.300498199462893,-3.739420077014856,24.340416475940643,3.280539061224019,17.320457337701768,-12.24828117165275,72.37849566432256,18.190826717560107,7.0199591382388755,6,-7.984996795654297,-8.77499771118164,-12.045000076293945,-9.029998779296875,1.2400054931640625,4,-0.01706096486851183,-1.7368442186841206,88.16000366210938,3.857158427403659,88.94000244140625,1.9624207658109851,87.8499984741211,-0.01706096486851183
9864,2024-06-10,87.1500015258789,87.9000015258789,86.47000122070312,87.81999969482422,3247600.0,-0.008757923784151966,2.4457762662009377,-5.153940958976466,74.81257522512848,71.60927499282795,-5.084496286131113,-10.464373182709068,-10.089319125419024,-10.723122940837214,20.0496596719742,1.4499969482421875,3.4094149671204264,8.881501388549808,-5.677446466983042,23.440449244082657,1.6020274607833898,16.160975316316225,-9.878890568261454,36.426249279010015,-19.392927622047942,7.279473927766424,6,-7.215000152587891,-8.005001068115234,-11.285001754760742,-8.260002136230469,0.9499969482421875,0,-0.018129682196109997,-3.7541430590471903,87.91999816894531,-1.7368442186841206,88.16000366210938,3.857158427403659,88.94000244140625,-0.018129682196109997
9865,2024-06-11,87.11000061035156,87.26000213623047,85.88999938964844,86.77999877929688,2331900.0,-0.0004589892693859232,3.3491813602015115,-0.49254139242524314,78.33594233761194,75.382302074067,-3.0865453689346225,-9.957502267889765,-10.080171914077397,-10.53339042449278,21.268420812789557,1.3700027465820312,4.837558874188801,8.221000289916987,-6.749578426139763,23.191579005973743,0.7357109318886046,15.706289647945368,-8.431422967648203,39.22832737210341,-21.647573262821965,7.4852893580283775,6,-3.9099998474121094,-7.965000152587891,-11.407501220703125,-8.220001220703125,1.4899978637695312,1,-0.012627694482995722,2.4457762662009377,87.1500015258789,-3.7541430590471903,87.91999816894531,-1.7368442186841206,88.16000366210938,-0.012627694482995722
9866,2024-06-12,86.37999725341797,88.88999938964844,85.7300033569336,87.94999694824219,2674100.0,-0.008380247409237707,-1.2020974280587493,-4.757548434826837,83.02825825546584,77.05427323870887,-0.09672180189637913,-8.727494480627314,-9.342751317291203,-9.657338285806674,23.05095424519366,3.1599960327148438,6.129099148225592,6.8894969940185575,-8.278599944188215,22.05759393222533,-0.6945514750848361,14.473545463121951,-6.462848927839019,19.87750959508172,-46.106991668785625,7.5840484691033865,6,-2.3799972534179688,-7.234996795654297,-10.677497863769531,-7.489997863769531,2.5800018310546875,2,-0.0012734500329845133,3.3491813602015115,87.11000061035156,2.4457762662009377,87.1500015258789,-3.7541430590471903,87.91999816894531,-0.0012734500329845133
9867,2024-06-13,87.7300033569336,88.06999969482422,85.58000183105469,86.37999725341797,2944000.0,0.01562868889142277,1.4532013409702491,-0.8598766661969162,86.90862904992333,78.67028349895168,-0.53406819101275,-9.427515297078145,-10.641775432842834,-10.891720838068025,24.43761076217423,2.4899978637695312,7.362226511455887,7.520002746582037,-7.784245925001059,22.824251418165133,-0.13212158920951822,15.172127082373592,-6.7229128304241215,62.865575350350014,-10.175443131080812,7.652124335791551,6,-0.6850051879882812,-8.585002899169922,-12.027503967285156,-8.840003967285156,1.2199935913085938,3,-0.02541893618606994,-1.2020974280587493,86.37999725341797,3.3491813602015115,87.11000061035156,2.4457762662009377,87.1500015258789,-0.02541893618606994
9868,2024-06-14,87.20999908447266,87.69000244140625,86.37999725341797,87.0,2857500.0,-0.005927325345529422,1.2393140099768511,0.15555417410764744,83.90156410677719,79.7599599726961,0.40298867928699167,-8.262370927929254,-10.065786852510314,-10.251236807473788,25.85050872524659,1.350006103515625,8.829025866948342,6.321498489379877,-8.959538594257523,21.602535573017278,-1.319020052438816,13.96201703119857,-5.243759421144318,49.244666334753184,-26.36390822184206,7.6405185418187,6,0.0800018310546875,-8.064998626708984,-11.507499694824219,-8.319999694824219,0.5200042724609375,4,0.00045867350014061614,1.4532013409702491,87.7300033569336,-1.2020974280587493,86.37999725341797,3.3491813602015115,87.11000061035156,0.00045867350014061614
9869,2024-06-17,91.26000213623048,91.8499984741211,88.06999969482422,90.19000244140624,5237700.0,0.046439663963703914,2.3600103081946755,5.095258855585967,85.7470080815543,80.84279211239644,-3.318784858177068,-11.490951626938227,-14.031255083485547,-14.16013788940549,27.372267781775516,4.6399993896484375,9.241509135399085,9.476001358032235,-6.042229459474456,24.994232175538926,1.7168859492788897,17.23511676678558,-8.449711232501542,90.59016501160251,13.750822530510945,7.759115408753347,6,-2.5450019836425923,-10.690002441406264,-15.642503738403335,-12.370002746582045,-3.910003662109389,0,-0.023011159598553266,1.2393140099768511,87.20999908447266,1.4532013409702491,87.7300033569336,-1.2020974280587493,86.37999725341797,-0.023011159598553266
9870,2024-06-18,93.62999725341795,93.72000122070312,90.81999969482422,91.25,5575900.0,0.025969702626673197,1.2656216006794916,2.2242971329154266,88.95658715395557,81.84309053075806,-5.344718768627871,-12.972954935701893,-16.304518963514553,-16.40383533145534,29.502879255886853,2.9000015258789062,9.314951151055098,10.859996795654283,-5.0526427428773815,26.772636334185947,2.9036770263884506,18.816316564920115,-9.554147289834106,98.8943000732945,19.489411783442833,7.956319769265836,6,-3.9799957275390483,-12.12499618530272,-18.1074981689453,-14.739997863769517,-6.279998779296861,1,-0.059062255062652835,2.3600103081946755,91.26000213623048,1.2393140099768511,87.20999908447266,1.4532013409702491,87.7300033569336,-0.059062255062652835
9871,2024-06-20,92.37000274658205,92.7300033569336,91.44000244140624,92.3000030517578,3586600.0,-0.013457166974229606,2.265821317855696,0.029411670422610538,77.74357810638512,81.8839821531691,-3.9638535142915288,-10.710548158182107,-15.03813358511752,-15.017360578872541,31.39919926285204,2.1899948120117188,9.12495816055872,8.615002059936543,-7.102925685081459,24.332929804954546,0.7560381874275492,16.473965932445537,-6.751088581859108,83.41525091712096,6.071453458022347,7.8589638725089985,6,-2.720001220703139,-10.865001678466811,-16.760004043579116,-13.480003356933608,-6.889999389648452,3,-0.04081416217777967,1.2656216006794916,93.62999725341795,2.3600103081946755,91.26000213623048,1.2393140099768511,87.20999908447266,-0.04081416217777967
9872,2024-06-21,90.4000015258789,92.5199966430664,90.19000244140624,92.31999969482422,7165800.0,-0.02132728334011047,1.0086225607229655,-27.428664850125102,65.3296650781887,80.52931193277671,-1.8357414360323219,-7.560899008401265,-12.998748325045653,-12.907419087270796,32.32384900616164,2.3299942016601705,8.743957200403997,5.650000762939456,-9.01943355150513,20.319435077384043,-1.6847163942828303,12.984717920161742,-3.4849134321991357,54.76842097604225,-18.90352932025084,7.3347171572222924,6,-0.75,-8.895000457763672,-14.597501754760742,-12.885002136230469,-5.0500030517578125,4,-0.015929230277656803,2.265821317855696,92.37000274658205,1.2656216006794916,93.62999725341795,2.3600103081946755,91.26000213623048,-0.015929230277656803
9873,2024-06-24,89.33000183105469,91.0,89.30000305175781,90.76000213623048,2308900.0,-0.011836279610215605,-1.2818783698674328,0.744792535901906,56.96792452998063,78.54657296664917,-0.6087116398296217,-5.206280371332639,-11.874236171280273,-11.70196112693128,32.796938689640946,1.6999969482421875,8.109613507585479,3.5950008392333928,-9.343077065606607,16.533078744073393,-2.8740381131866,10.064039791653386,-1.3261276370511865,22.300916742397952,-46.6175583731654,6.46903895242,6,0.31999969482421875,-7.825000762939453,-13.825002670288086,-11.81500244140625,-2.8100051879882812,0,-0.004253944643717644,1.0086225607229655,90.4000015258789,2.265821317855696,92.37000274658205,1.2656216006794916,93.62999725341795,-0.004253944643717644
9874,2024-06-25,86.5199966430664,89.19999694824219,86.0199966430664,89.08999633789062,3942100.0,-0.031456455058656574,1.2795693632055478,1.7972022002528725,46.509184901102316,75.01026658481476,2.3496165958869426,-1.2788883638866935,-8.97644881105164,-8.758209754770462,33.357877320504606,3.3100051879882812,7.506964339481428,0.03399581909179972,-11.033469866830316,11.101461505013916,-5.499737023869258,5.567728662052858,7.200004577636719,6.493502633130379,-56.22521315811862,5.533732842961056,6,3.1300048828125,-5.014995574951172,-11.317499160766602,-9.004997253417969,-0.8499984741210938,1,0.013985283874420551,-1.2818783698674328,89.33000183105469,1.0086225607229655,90.4000015258789,2.265821317855696,92.37000274658205,0.013985283874420551
9875,2024-06-26,84.26000213623047,86.37999725341797,83.91999816894531,86.23999786376953,3970100.0,-0.026121065586253156,1.1769956316546375,0.7704264446126672,38.42730401388231,70.05460500241661,4.652035424462113,2.0062315117914977,-6.597996771802201,-6.4201626628764785,34.69024662719966,2.5999984741210938,6.835551848486219,-2.8114986419677734,-11.822703558079468,6.199706274143921,-7.317101100023621,1.6941038160880737,9.305998992919925,3.8592936102775934,-51.927951688668564,4.505602458055851,6,4.55999755859375,-2.7550010681152344,-9.372503280639648,-6.745002746582031,-1.9000015258789062,2,0.03667216068775736,1.2795693632055478,86.5199966430664,-1.2818783698674328,89.33000183105469,1.0086225607229655,90.4000015258789,0.03667216068775736
9876,2024-06-27,84.31999969482422,84.5,83.22000122070312,83.95999908447266,2392800.0,0.0007120526593002996,2.5555461365659307,-0.1818188824068865,40.15383983364012,64.85962842282957,4.7707977148365615,3.0824565778962523,-6.500290723227266,-6.408151638293361,35.677723951672476,1.279998779296875,6.27787304804616,-3.3725009918212834,-9.092128650177159,2.3471266665345922,-6.232314820999221,-0.5126871626433456,8.860161315917978,11.82794640388722,-37.75582910340355,2.8598138291779405,6,4.150001525878906,-2.8149986267089844,-9.432500839233398,-6.805000305175781,-4.089996337890625,3,0.03593452075739112,1.1769956316546375,84.26000213623047,1.2795693632055478,86.5199966430664,-1.2818783698674328,89.33000183105469,0.03593452075739112
9877,2024-06-28,84.29000091552734,85.19000244140625,83.81999969482422,84.0999984741211,3627900.0,-0.00035577300053901695,-2.6533406575520835,0.5277836646462933,40.5909873480202,60.047342116301024,4.762325608494024,3.508117141218122,-6.343857782061832,-6.281956238189409,35.79134664312505,1.3700027465820312,5.623585438080923,-3.5394996643066463,-8.748065800905195,1.6690664722919024,-6.143782732605928,-0.9352165960073648,8.292550507812507,13.753211602957617,-31.586170876992657,2.6042830682992753,6,4.180000305175781,-2.7849998474121094,-9.817501068115234,-6.775001525878906,-2.2900009155273438,4,0.014117955018162043,2.5555461365659307,84.31999969482422,1.1769956316546375,84.26000213623047,1.2795693632055478,86.5199966430664,0.014117955018162043
9878,2024-07-01,82.29000091552734,84.6500015258789,82.1500015258789,84.31999969482422,2571900.0,-0.02372760681310626,-1.1645044521362327,-10.684066816575651,38.15789571527045,54.75966296449172,6.695090489526919,5.595754873679965,-4.230642166331023,-4.206472172560183,35.065151629940345,2.5,4.858227322260859,-5.412999725341791,-11.035743613658099,0.20974416297451626,-8.224371669499945,-2.6016277811836375,9.7307974956543,1.9858082347733959,-42.643560364209456,2.811371944158153,7,5.645000457763672,-0.7849998474121094,-8.692501068115234,-5.465000152587891,-1.5900039672851562,0,0.03718553316987938,-2.6533406575520835,84.29000091552734,2.5555461365659307,84.31999969482422,1.1769956316546375,84.26000213623047,0.03718553316987938
9879,2024-07-02,82.16999816894531,82.20999908447266,80.52999877929688,81.55000305175781,3112400.0,-0.0014582907430663594,3.8000217983651225,-0.30541649754205563,38.00970636469086,49.09889843235119,6.0235135901085926,5.628662522769588,-4.001319723033276,-4.021135928579625,33.73883264719654,1.7600021362304688,3.8102173337667296,-5.294502258300781,-11.434393137213846,0.8453886206122831,-8.364447697757313,-2.224556818844249,9.061136491412114,28.03418491309661,-16.564627060274056,3.0699454394565335,7,4.460002899169922,-0.2999992370605469,-9.072498321533203,-5.844997406005859,0.3899993896484375,1,0.05293901145254121,-1.1645044521362327,82.29000091552734,-2.6533406575520835,84.29000091552734,2.5555461365659307,84.31999969482422,0.05293901145254121
9880,2024-07-03,82.33000183105469,83.73999786376953,82.20999908447266,82.9000015258789,1471300.0,0.0019472272809402114,-2.777750567491452,-0.9193615869265603,39.890179414506036,44.892965244364625,4.572931415599015,5.305949648144107,-4.0146854771844716,-4.114371985008631,32.29977304611899,1.5699996948242188,2.905368503032193,-4.858498764038089,-11.408029626574148,1.6910320984979705,-8.133264195306126,-1.583733332770052,7.831019241196685,38.62664457527554,-8.723365426722225,3.274765431268031,7,4.194995880126953,-0.034999847412109375,-9.352502822875977,-6.005001068115234,1.4000015258789062,2,0.04056839868344064,3.8000217983651225,82.16999816894531,-1.1645044521362327,82.29000091552734,-2.6533406575520835,84.29000091552734,0.04056839868344064
9881,2024-07-05,82.44999694824219,82.77999877929688,81.62999725341797,82.30000305175781,3627800.0,0.001457489548387647,1.8395184989827442,-0.2631473277027479,35.95742634487385,41.6293831628852,3.238349667667407,4.927442373640204,-3.9810458839460807,-4.167980288948314,30.560815793996742,1.1500015258789062,1.4452563680628856,-4.414003372192383,-11.235599627665394,2.4075928832806284,-7.824801499928881,-1.0032052444558843,6.747921894713741,41.20164506643789,-4.0128412415227075,3.410798127736505,7,3.31500244140625,-0.15499496459960938,-9.734994888305664,-6.124996185302734,1.2800064086914062,4,-0.001091526273155785,-2.777750567491452,82.33000183105469,3.8000217983651225,82.16999816894531,-1.1645044521362327,82.29000091552734,-0.001091526273155785
9882,2024-07-08,85.51000213623047,86.43000030517578,83.0199966430664,83.0199966430664,4763100.0,0.037113466358394076,-1.7389527223703158,16.600712105798575,46.01687619499792,40.41260001455378,-0.6573784666514371,1.748366025529947,-6.829026067412457,-7.148240393478801,29.092216411556837,3.9800033569335938,-0.41532354749514866,-1.2214981079101506,-8.040047027655845,5.597050811835544,-4.630772567782998,2.1877763519626967,2.8211247003595474,84.40681472860699,38.06206550346333,3.4092744598728437,7,-0.6450042724609375,0.049999237060546875,-13.072502136230469,-9.185001373291016,-1.779998779296875,0,-0.06174714825623595,1.8395184989827442,82.44999694824219,-2.777750567491452,82.33000183105469,3.8000217983651225,82.16999816894531,-0.06174714825623595
9883,2024-07-09,86.41999816894531,86.80999755859375,85.47000122070312,85.83999633789062,3598700.0,0.010641983510479625,-1.0303096859213705,0.23293194840212028,36.70327800062789,39.32305480338996,-2.261376116832267,0.7591541002468318,-7.538164003294213,-7.924169436820534,27.74199951539118,1.339996337890625,-1.5920787972667654,-0.23650207519531818,-7.032970209650699,6.559966059260063,-3.6347361424230087,3.1617319920323723,1.1310158619153867,93.78981742903932,50.85071303861069,3.3982340672276905,7,-2.75,-0.05999755859375,-10.859996795654297,-10.09499740600586,-2.6899948120117188,1,-0.051145548051326206,-1.7389527223703158,85.51000213623047,1.8395184989827442,82.44999694824219,-2.777750567491452,82.33000183105469,-0.051145548051326206
9884,2024-07-10,85.56999969482422,87.87999725341797,85.0999984741211,87.5,3623300.0,-0.009835668735602154,1.0669175768542443,-3.3275762279340193,25.839325246537513,37.924390495907204,-1.743671944164646,1.5649493810042543,-6.486918192270281,-6.9708297025319155,26.902866086064027,2.779998779296875,-2.396412710212587,-1.007500457763669,-7.816535019161151,5.801534103633813,-4.41201773846241,2.397016822935072,-5.040000915527344,63.0400390625,26.056158669599398,3.4045172806987436,7,-1.3650016784667969,1.5550003051757812,-8.509998321533203,-8.509998321533203,-1.839996337890625,2,-0.05691250162382078,-1.0303096859213705,86.41999816894531,-1.7389527223703158,85.51000213623047,1.8395184989827442,82.44999694824219,-0.05691250162382078
9885,2024-07-11,86.01000213623047,87.98999786376953,85.58000183105469,86.36000061035156,2738400.0,0.005142017564280454,-2.983467530911682,0.18134633097336036,29.949557485513267,36.79058134611533,-2.133714252865147,1.094424134331291,-6.714799151393777,-7.304681556319196,26.286321298314068,2.4199981689453125,-2.972661190115005,-0.51249809265137,-7.321192500397501,6.296196315094761,-3.9168452965244285,2.8918491112216884,-5.333003387451171,68.86799469301288,36.19765237811984,3.404347203873065,7,-1.7500038146972656,1.1149978637695312,-7.505001068115234,-7.505001068115234,-2.279998779296875,3,-0.04011166715438852,1.0669175768542443,85.56999969482422,-1.0303096859213705,86.41999816894531,-1.7389527223703158,85.51000213623047,-0.04011166715438852
9886,2024-07-12,86.2699966430664,87.30999755859375,85.91000366210938,86.41999816894531,2423700.0,0.00302284037179934,-2.2184230603958572,0.4285776566757493,35.40633687538687,36.214509071378295,-2.3333940899223222,0.8703915445119748,-6.7114339392386455,-7.4415655002174645,25.271796263957885,1.399993896484375,-3.1372778829658614,-0.24700355529785156,-7.056360333978333,6.56235322338263,-3.651681944638085,3.157674834042382,-5.300477929687503,65.39233806345445,34.05007295150931,3.4046783893402393,7,-2.009998321533203,0.8550033569335938,-7.594997406005859,-7.594997406005859,-2.5399932861328125,4,-0.029442371449738047,-2.983467530911682,86.01000213623047,1.0669175768542443,85.56999969482422,-1.0303096859213705,86.41999816894531,-0.029442371449738047
9887,2024-07-15,85.5,86.43000030517578,85.19999694824219,85.79000091552734,2442100.0,-0.008925427993838775,-1.764030688783164,1.93331977010325,36.1732694483586,35.99399504172142,-1.535146018904456,1.5439131511112123,-5.629692025904291,-6.544021659391717,24.171613747630698,1.2300033569335938,-2.9479722163747226,-0.9055000305175724,-7.704248069356012,5.893248008320867,-4.3048740499367995,2.4938739889016546,-4.249662120605478,13.840886171521497,-17.87484097335414,3.399374019419223,7,-1.2400016784667969,1.625,-6.375,-6.375,-1.7699966430664062,0,,-2.2184230603958572,86.2699966430664,-2.983467530911682,86.01000213623047,1.0669175768542443,85.56999969482422,
9888,2024-07-16,87.25,87.83999633789062,85.58999633789062,86.11000061035156,2590100.0,0.020467836257309857,-1.064212670348361,-3.9310199679040276,52.853808348678626,37.64333970660895,-2.8022682091760487,-0.21390336364925133,-7.054401756301274,-8.168575586531347,23.153960322090565,2.339996337890625,-2.761289873376512,0.8424999237060575,-5.95726806337494,7.642267910787055,-2.557384069834441,4.242383917246556,-5.730075721230477,74.3945321781002,37.85713970877605,3.3998839935404974,7,-2.44000244140625,-0.125,-7.942501068115234,-8.125,-3.5199966430664062,1,,-1.764030688783164,85.5,-2.2184230603958572,86.2699966430664,-2.983467530911682,86.01000213623047,
9889,2024-07-17,89.16000366210938,89.7300033569336,86.12999725341797,86.31999969482422,3977400.0,0.02189115945111042,-1.2360224900664134,2.491232884046526,69.69454810844294,40.95493622815749,-4.04147056496106,-2.4130169021336485,-8.675656899164053,-9.958157177988937,21.395824783377144,3.600006103515625,-2.5218936728940378,2.8575035095214787,-3.6868232788992827,9.40183029794224,-0.414659884688902,6.129666903731859,-7.381276439939853,87.41724308092368,44.8152498227971,3.272163394210383,7,-3.4800033569335938,-2.035003662109375,-9.620002746582031,-10.015003204345703,-5.430000305175781,2,,-1.064212670348361,87.25,-1.764030688783164,85.5,-2.2184230603958572,86.2699966430664,
9890,2024-07-18,88.0999984741211,90.56999969482422,87.87000274658203,88.73999786376953,3610400.0,-0.011888797044080412,-3.9091262189793174,-0.2253515829628336,64.06249290421025,44.0777214014171,-2.320995359877486,-1.8852028080732026,-7.331010531227037,-8.799756093420342,19.297426218605203,2.6999969482421875,-2.0496177764457997,2.073998260498044,-3.572495843542626,7.720492364538714,-0.749248791522291,4.897245312518379,-5.844194683865723,54.0037251884971,7.1988320191764075,2.823247052020334,7,-1.3050003051757812,-0.9749984741210938,-8.55999755859375,-8.954998016357422,-4.3699951171875,3,,-1.2360224900664134,89.16000366210938,-1.064212670348361,87.25,-1.764030688783164,85.5,
9891,2024-07-19,88.5999984741211,89.0199966430664,87.72000122070312,88.25,3024000.0,0.005675368997275054,1.1848757813752204,-0.5468731373530744,65.4924386193158,46.24167278189686,-2.075093780438138,-2.8270689074787754,-7.491491680903152,-9.200168172702291,17.062037311769995,1.2999954223632812,-1.5040132501699617,2.762498474121088,-2.202901954194985,7.727898902437161,0.2797982599630444,5.245198688279132,-5.679059011500215,63.31470739084786,11.819700566808493,2.4827002141580383,7,-0.7649993896484375,-1.4749984741210938,-7.427497863769531,-9.454998016357422,-4.8699951171875,4,,-3.9091262189793174,88.0999984741211,-1.2360224900664134,89.16000366210938,-1.064212670348361,87.25,
9892,2024-07-22,88.95999908447266,89.33999633789062,86.79000091552734,89.33999633789062,3756900.0,0.004063212376428149,12.421125544602164,-1.0857111716621253,77.18009717370515,50.739097134461005,-2.116857453607068,-3.478844468256,-7.5062706926946845,-9.499150708019528,15.16937192485172,2.5499954223632812,-0.9646223585656344,3.1944992065429716,-1.5281696803326525,7.917168093418596,0.8331647631051595,5.555833649980784,-5.427134803275507,67.67069226750661,9.503604657750799,2.361334443437813,7,-1.125,-1.8349990844726562,-7.38749885559082,-9.814998626708984,-5.2299957275390625,0,,1.1848757813752204,88.5999984741211,-3.9091262189793174,88.0999984741211,-1.2360224900664134,89.16000366210938,
9893,2024-07-23,88.94999694824219,89.4800033569336,88.04000091552734,88.45999908447266,2589700.0,-0.00011243408648164976,-1.1654266456331566,-1.2894773826972112,77.87827605851544,56.52120278023632,-1.9112190416918367,-3.6878489743617706,-7.174026738542338,-9.437468867202767,13.60791963239351,1.44000244140625,-0.3015610311012722,3.2034973144531307,-1.4614951310306452,7.868489759936907,0.8710010917112356,5.535993537195026,-4.854161833954876,63.51347171626915,1.4713746168268074,2.3324962227418897,7,-1.0649986267089844,-1.8249969482421875,-5.854997634887695,-9.804996490478516,-5.219993591308594,1,,12.421125544602164,88.95999908447266,1.1848757813752204,88.5999984741211,-3.9091262189793174,88.0999984741211,
9894,2024-07-24,87.7300033569336,89.04000091552734,86.95999908447266,88.94999694824219,2586500.0,-0.013715498967565742,1.9714279486215334,-2.4897936940443754,70.42361627704989,61.01832042374039,-0.3940453297865645,-2.500772688495232,-5.639646035332731,-8.191525641695947,13.168273944640841,2.0800018310546875,-0.07813428075891693,1.9230033874511747,-2.815040124756777,6.6610468996591266,-0.4460183686528012,4.292025143555151,-3.116235076203324,24.867797485932037,-38.4782119877856,2.369021756103977,7,0.15499496459960938,-0.6050033569335938,-4.512502670288086,-8.585002899169922,-4.0,2,,-1.1654266456331566,88.94999694824219,12.421125544602164,88.95999908447266,1.1848757813752204,88.5999984741211,
9895,2024-07-25,87.3499984741211,88.48999786376953,87.12000274658203,87.43000030517578,1823900.0,-0.004331527051998796,-4.07411907654921,0.06557561582669927,68.17507531761308,64.65929136176553,0.21906426682338065,-1.9788607927731334,-4.960273808187765,-7.7402546431290205,13.459281631746878,1.3699951171875,0.2824019755014149,1.3884986877441463,-3.338651466481025,6.115648841969318,-0.9750763893684393,3.752073764856732,-2.2597316802633145,20.817734213690922,-43.45687815011965,2.363575077112582,7,0.5349998474121094,-0.22499847412109375,-2.707498550415039,-6.779998779296875,-3.6199951171875,3,,1.9714279486215334,87.7300033569336,-1.1654266456331566,88.94999694824219,12.421125544602164,88.95999908447266,
9896,2024-07-26,87.3499984741211,88.69999694824219,86.77999877929688,88.0999984741211,1734700.0,0.0,-1.0317447502482582,9.374785428189968,58.82915864310975,67.17661238340455,0.4340146413632766,-1.8342656438294398,-4.643450934532183,-7.66219754703252,13.94810592076817,1.9199981689453125,0.9347490759119097,1.2369987487792997,-3.462779906321714,5.936777403880313,-1.1128905787712,3.5868880763297994,-1.8213530481859976,21.111064016162988,-38.93911541926428,2.3498893275505055,7,0.7299995422363281,-0.7199974060058594,-1.7724971771240234,-5.844997406005859,-3.6199951171875,4,,-4.07411907654921,87.3499984741211,1.9714279486215334,87.7300033569336,-1.1654266456331566,88.94999694824219,
9897,2024-07-29,85.4800033569336,87.73999786376953,84.7699966430664,87.41999816894531,2973600.0,-0.021408072694374614,1.3023317019798029,2.5866597493489585,45.869969073457405,66.4006302417133,2.571271616274572,0.13644835049586845,-2.439269879822163,-5.698998688854388,13.951978768054966,2.970001220703125,1.4356827028000083,-0.6924964904785185,-5.324744362091167,3.93975138113413,-3.0086204262848497,1.6236274453278128,5.089996337890625,15.07443103587916,-39.02630928921536,2.3161239358063272,7,2.1899948120117188,1.0449943542480469,0.09749794006347656,-3.9750022888183594,-1.75,0,,-1.0317447502482582,87.3499984741211,-4.07411907654921,87.3499984741211,1.9714279486215334,87.7300033569336,
9898,2024-07-30,85.3499984741211,86.11000061035156,84.4800033569336,85.4800033569336,2326300.0,-0.0015208806470169423,1.3453208189252979,0.06701300539958077,48.96809969453804,64.0976915290572,2.68586563059813,0.5348782898683311,-1.9793710122011703,-5.511525898941159,14.486556046231467,1.6299972534179688,1.7978466833984754,-0.975501251220706,-5.256639883194168,3.3056373807527564,-3.11607056720743,1.165068064766018,5.104001159667973,19.078850503941855,-32.49112108607369,2.1405693159867276,7,2.1750030517578125,0.41500091552734375,0.22750282287597656,-3.8449974060058594,-1.6199951171875,1,,1.3023317019798029,85.4800033569336,-1.0317447502482582,87.3499984741211,-4.07411907654921,87.3499984741211,
9899,2024-07-31,86.5199966430664,87.31999969482422,84.83999633789062,85.4000015258789,5801700.0,0.013708238897040648,-1.2142832814490365,-8.615023474178404,52.23878197614056,62.78394587038279,1.2315064363296528,-0.30832757188598237,-2.7897289894324047,-6.637586178811532,15.300538917916883,2.4800033569335938,2.2517520392005537,-0.023003005981450997,-3.831088986431652,3.78508297446875,-1.9270459962065445,1.8810399842436425,3.6950431396484475,48.34114654425869,-0.9977495032140453,1.9040429902250997,7,0.4600067138671875,-0.9699974060058594,-0.9424953460693359,-5.014995574951172,-2.7899932861328125,2,,1.3453208189252979,85.3499984741211,1.3023317019798029,85.4800033569336,-1.0317447502482582,87.3499984741211,
9900,2024-08-01,85.66999816894531,87.4000015258789,84.33000183105469,86.73999786376953,2521100.0,-0.009824300821782428,1.5690298567018768,-0.9553610354223433,47.49583344743457,60.78432307350709,1.9004082691141093,0.8482131527003673,-1.600605781520244,-5.733137412186494,16.02916941126242,3.0699996948242188,2.287436413420238,-1.040001296997076,-4.3275284962240335,2.2475259022298815,-2.6837648966105547,0.6037623026164027,4.315640156738297,30.663566021397248,-15.957103115514055,1.6437635996134803,8,1.2350044250488281,-0.11999893188476562,-0.09249687194824219,-4.164997100830078,-1.9399948120117188,3,,-1.2142832814490365,86.5199966430664,1.3453208189252979,85.3499984741211,1.3023317019798029,85.4800033569336,
9901,2024-08-02,82.36000061035156,84.16000366210938,81.88999938964844,84.0,2875200.0,-0.03863660125294133,1.3163229558352991,1.5327101470976205,39.187333107043735,56.56290484387805,4.729539030763348,4.375454542176996,2.057021266668073,-2.352575856205249,16.99589066924294,3.779998779296875,1.8214973578437252,-4.345499038696289,-7.657730923620278,-1.0332671537723002,-6.0016149811582835,-2.6893830962342946,7.286299525654314,8.03421099650352,-40.9676290260233,1.6561159424619945,8,3.325000762939453,3.1899986267089844,2.802499771118164,-0.8549995422363281,1.3700027465820312,4,,1.5690298567018768,85.66999816894531,-1.2142832814490365,86.5199966430664,1.3453208189252979,85.3499984741211,
9902,2024-08-05,80.2300033569336,80.80999755859375,78.55000305175781,79.5,3048400.0,-0.025862035425364693,1.3915390049449996,-0.44512416379013575,26.44296669744027,50.847870470425256,6.136249595703248,6.418695576051107,4.587020852271493,-0.17869309284165524,17.34939843003033,3.80999755859375,1.4123521916092727,-6.211496353149414,-10.593771629838301,-1.8292210764605272,-8.402633991493857,-4.020358714804971,8.79579271936369,18.983057568748617,-25.69941733824125,2.191137638344441,8,3.5649986267089844,4.329998016357422,4.757497787475586,1.2749977111816406,3.5,0,,1.3163229558352991,82.36000061035156,1.5690298567018768,85.66999816894531,-1.2142832814490365,86.5199966430664,
9903,2024-08-06,82.0,82.44999694824219,79.81999969482422,80.58999633789062,2871800.0,0.02206153021322832,1.2770563056517028,1.9315029838111264,25.745236020266503,45.88360599744932,3.6617969453684083,4.532994402833978,3.273888318502884,-1.8969403391089656,17.391875571597684,2.6299972534179688,0.9341234443598978,-4.220499801635739,-9.03211375607087,0.591114152799392,-6.626306778853305,-1.8146928244181737,5.978216773843343,38.98302308560355,-0.2816548503317762,2.4058069772175688,8,1.625,2.5600013732910156,2.9875011444091797,-0.4949989318847656,1.7300033569335938,1,,1.3915390049449996,80.2300033569336,1.3163229558352991,82.36000061035156,1.5690298567018768,85.66999816894531,
9904,2024-08-07,80.69999694824219,83.69999694824219,80.62000274658203,82.93000030517578,2055700.0,-0.015853695753144104,-1.5774098914323837,-1.5815585568036707,25.33331570094589,41.1234104844863,4.313315220231033,5.743936773516481,4.964783877760254,-0.5512639848402898,16.995410530513983,3.0799942016601562,0.19881274515908842,-5.277002716064459,-10.683376966574102,0.129371534445184,-7.980189841319287,-2.5738155908096303,6.3353984533925995,24.29372053307494,-12.565148286211482,2.7031871252548223,8,2.9250030517578125,3.860004425048828,4.0200042724609375,0.8050041198730469,3.0300064086914062,2,,1.2770563056517028,82.0,1.3915390049449996,80.2300033569336,1.3163229558352991,82.36000061035156,
9905,2024-08-08,82.55999755859375,82.66999816894531,80.93000030517578,81.06999969482422,1688400.0,0.023048335572360523,1.0350863103603665,-0.6681594712119087,31.540331580343945,38.09131858862343,1.9024628252279143,3.807426887474378,3.4914985856967746,-2.3632533597847214,16.54886578512194,1.970001220703125,-0.5594571250725124,-3.244501876831052,-8.862459544632316,2.373455790970212,-6.053480710731677,-0.4355230429304271,3.6268586080533396,71.47939519715388,36.398633927855,2.8089788339006283,8,0.5850028991699219,2.0000038146972656,1.69000244140625,-1.0549964904785156,1.1700057983398438,3,,-1.5774098914323837,80.69999694824219,1.2770563056517028,82.0,1.3915390049449996,80.2300033569336,
9906,2024-08-09,83.7300033569336,83.79000091552734,81.93000030517578,82.4800033569336,1679500.0,0.014171582278808437,1.7153390359084024,0.8389273772766607,34.76995840046638,36.85798406940221,0.18434565467889286,2.5690931461950015,2.7507316052829225,-3.463746223916047,15.930677953130918,1.8600006103515625,-1.1667399588077672,-1.9474964141845703,-7.635547560068446,3.740554731699305,-4.791521987126501,0.8965291587573603,1.6931674982245681,98.85500795699582,65.09191304790409,2.8440255729419364,8,-0.7550010681152344,0.8299980163574219,0.6799964904785156,-2.2250022888183594,0.0,4,,1.0350863103603665,82.55999755859375,-1.5774098914323837,80.69999694824219,1.2770563056517028,82.0,